1. HOME >
  2. 株価時系列 >
  3. 4671 >
  4. 2020年

4671 (株)ファルコホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6601,6601,6251,63726,6001,637
2020-12-291,6251,6671,6231,66623,1001,666
2020-12-281,6551,6551,6071,62824,2001,628
2020-12-251,6571,6631,6371,64214,4001,642
2020-12-241,6651,6741,6441,6579,7001,657
2020-12-231,6351,6651,6291,66514,4001,665
2020-12-221,6431,6531,6201,63423,5001,634
2020-12-211,6611,6621,6361,65517,3001,655
2020-12-181,6511,6641,6401,66112,5001,661
2020-12-171,6541,6691,6371,65614,2001,656
2020-12-161,6581,6751,6361,65311,1001,653
2020-12-151,6521,6701,6451,6546,0001,654
2020-12-141,6381,6751,6381,65412,4001,654
2020-12-111,6331,6501,6261,63821,2001,638
2020-12-101,6211,6451,6131,63512,6001,635
2020-12-091,6391,6391,6141,62117,4001,621
2020-12-081,6361,6481,6201,63417,7001,634
2020-12-071,6741,6881,6331,64323,4001,643
2020-12-041,6811,6851,6521,67421,4001,674
2020-12-031,6621,6951,6621,68122,1001,681
2020-12-021,6561,7191,6431,65156,3001,651
2020-12-011,5921,6191,5881,61627,5001,616
2020-11-301,6021,6041,5761,58720,4001,587
2020-11-271,5901,6131,5881,60217,4001,602
2020-11-261,5981,6151,5901,59015,0001,590
2020-11-251,5971,6231,5841,58420,3001,584
2020-11-241,6001,6041,5901,59720,3001,597
2020-11-201,5551,5761,5551,56315,0001,563
2020-11-191,5541,5771,5421,56913,2001,569
2020-11-181,5471,5761,5241,56218,5001,562
2020-11-171,5901,5901,5441,54721,5001,547
2020-11-161,6201,6221,5931,60121,1001,601
2020-11-131,6431,6431,6021,61022,9001,610
2020-11-121,6601,6771,6301,64828,8001,648
2020-11-111,6571,6571,6401,65137,2001,651
2020-11-101,6311,6641,6301,64140,1001,641
2020-11-091,6401,6401,6141,63134,8001,631
2020-11-061,5931,6481,5901,645105,4001,645
2020-11-051,5081,5201,4761,48329,8001,483
2020-11-041,5341,5461,5011,51021,6001,510
2020-11-021,5061,5261,4831,52330,2001,523
2020-10-301,5001,5131,4881,50632,4001,506
2020-10-291,4861,5211,4831,52123,3001,521
2020-10-281,5241,5381,4911,52355,7001,523
2020-10-271,4061,4341,3971,43424,4001,434
2020-10-261,4221,4261,4081,41715,2001,417
2020-10-231,4321,4321,4131,42221,9001,422
2020-10-221,4461,4461,4231,43212,1001,432
2020-10-211,4501,4661,4471,45615,0001,456
2020-10-201,4821,4901,4521,46512,3001,465
2020-10-191,4651,4861,4651,48215,2001,482
2020-10-161,4671,4671,4431,46214,1001,462
2020-10-151,4741,4771,4521,46611,0001,466
2020-10-141,4781,4801,4561,47215,7001,472
2020-10-131,4881,4881,4741,47813,5001,478
2020-10-121,4921,5001,4751,47920,3001,479
2020-10-091,4911,4921,4531,48725,7001,487
2020-10-081,5181,5181,4911,49123,1001,491
2020-10-071,5261,5271,5041,51132,9001,511
2020-10-061,5351,5451,5191,53715,6001,537
2020-10-051,5341,5501,5211,53516,1001,535
2020-10-021,5711,5771,5121,51623,7001,516
2020-09-301,6121,6261,5621,56227,8001,562
2020-09-291,6621,6621,5901,61289,8001,612
2020-09-281,6591,6961,6411,693152,9001,693
2020-09-251,6001,6491,5811,63553,9001,635
2020-09-241,5981,6021,5831,58324,5001,583
2020-09-231,5881,6041,5631,59434,5001,594
2020-09-181,5601,5971,5601,58854,0001,588
2020-09-171,5481,5571,5401,55727,6001,557
2020-09-161,5191,5551,5101,54048,1001,540
2020-09-151,5281,5281,4951,51433,8001,514
2020-09-141,5201,5321,5101,52831,4001,528
2020-09-111,5411,5411,5081,513127,7001,513
2020-09-101,5181,5301,5051,51619,2001,516
2020-09-091,5131,5361,5101,51133,7001,511
2020-09-081,5101,5361,5031,52540,3001,525
2020-09-071,4761,5131,4751,50662,8001,506
2020-09-041,4081,4671,4071,46591,8001,465
2020-09-031,4191,4301,4091,41835,6001,418
2020-09-021,3971,4091,3971,40645,7001,406
2020-09-011,3991,4081,3901,39025,7001,390
2020-08-311,3901,4111,3901,39341,8001,393
2020-08-281,3981,4091,3731,37361,5001,373
2020-08-271,4081,4081,3811,39825,5001,398
2020-08-261,4271,4291,4051,41114,5001,411
2020-08-251,4101,4301,4071,41817,3001,418
2020-08-241,4181,4201,4011,40114,3001,401
2020-08-211,4191,4271,3991,40623,0001,406
2020-08-201,3951,4151,3951,40014,6001,400
2020-08-191,3991,4071,3931,39617,3001,396
2020-08-181,4101,4151,3881,39522,8001,395
2020-08-171,4211,4211,4021,41218,1001,412
2020-08-141,4051,4271,4001,41025,6001,410
2020-08-131,4121,4121,3831,40526,6001,405
2020-08-121,3531,3951,3531,38934,4001,389
2020-08-111,3711,3961,3411,34562,6001,345
2020-08-071,4231,4341,3601,36060,6001,360
2020-08-061,4701,4801,4461,45311,9001,453
2020-08-051,5051,5051,4601,48811,8001,488
2020-08-041,5051,5201,4721,50514,4001,505
2020-08-031,4281,4771,4281,47512,3001,475
2020-07-311,4761,4891,4181,43320,3001,433
2020-07-301,5301,5301,4771,48013,2001,480
2020-07-291,5341,5381,5001,52814,6001,528
2020-07-281,5801,5801,5251,53412,7001,534
2020-07-271,5451,5751,5371,57516,3001,575
2020-07-221,5631,5761,5371,53712,6001,537
2020-07-211,5841,5841,5431,5849,7001,584
2020-07-201,5501,5721,5191,57210,3001,572
2020-07-171,5611,5661,5191,54010,5001,540
2020-07-161,5881,5891,5421,5468,1001,546
2020-07-151,5701,5881,5581,58014,4001,580
2020-07-141,5251,5531,5161,54610,4001,546
2020-07-131,4891,5311,4881,52414,0001,524
2020-07-101,5281,5281,4651,46618,1001,466
2020-07-091,5281,5331,5051,52813,3001,528
2020-07-081,5351,5601,5231,52812,5001,528
2020-07-071,6001,6001,5341,53513,0001,535
2020-07-061,5421,5801,5421,57314,9001,573
2020-07-031,5271,5461,5161,5429,9001,542
2020-07-021,5491,5681,5261,52719,1001,527
2020-07-011,5921,5921,5251,53918,0001,539
2020-06-301,5871,6061,5581,56017,3001,560
2020-06-291,5851,5861,5551,58311,0001,583
2020-06-261,5621,5851,5431,58513,4001,585
2020-06-251,5421,5751,5351,55213,4001,552
2020-06-241,5801,5801,5391,54217,9001,542
2020-06-231,5801,6041,5551,57414,7001,574
2020-06-221,5751,6051,5711,57114,6001,571
2020-06-191,6111,6111,5901,59615,2001,596
2020-06-181,6061,6281,5821,61312,6001,613
2020-06-171,5911,6111,5741,59913,1001,599
2020-06-161,5601,6041,5541,60416,7001,604
2020-06-151,5881,5931,5401,5409,6001,540
2020-06-121,5801,5901,5301,58819,1001,588
2020-06-111,6461,7531,6011,61165,7001,611
2020-06-101,6351,6551,6211,6348,5001,634
2020-06-091,6321,6461,6141,6358,4001,635
2020-06-081,6411,6411,6151,6379,9001,637
2020-06-051,6441,6441,6111,6299,3001,629
2020-06-041,6391,6461,6111,64418,7001,644
2020-06-031,6551,6561,6211,63912,8001,639
2020-06-021,6461,6481,6171,64214,0001,642
2020-06-011,6821,6821,6101,62919,6001,629
2020-05-291,6541,6821,6381,66519,8001,665
2020-05-281,6181,6541,6081,64528,8001,645
2020-05-271,5991,6121,5821,61216,0001,612
2020-05-261,5881,5991,5721,59911,7001,599
2020-05-251,5791,5861,5621,5829,5001,582
2020-05-221,5831,5891,5591,56510,2001,565
2020-05-211,5961,6011,5711,5859,5001,585
2020-05-201,5761,6051,5761,59412,5001,594
2020-05-191,6081,6081,5651,59614,8001,596
2020-05-181,5981,6001,5581,57415,5001,574
2020-05-151,6031,6181,5521,60420,4001,604
2020-05-141,6501,6501,5701,57114,5001,571
2020-05-131,6111,6601,6101,64223,5001,642
2020-05-121,6201,6401,6101,62919,8001,629
2020-05-111,6101,6221,5871,60023,3001,600
2020-05-081,6071,6101,5711,60518,0001,605
2020-05-071,5821,6051,5711,58028,0001,580
2020-05-011,6091,6091,5621,58620,8001,586
2020-04-301,6541,6541,6051,60923,8001,609
2020-04-281,6561,6561,5901,61130,2001,611
2020-04-271,6161,6571,6151,65711,8001,657
2020-04-241,6141,6141,5931,60815,2001,608
2020-04-231,6141,6141,5801,61415,3001,614
2020-04-221,6141,6521,6011,61014,7001,610
2020-04-211,6281,6761,6131,65812,3001,658
2020-04-201,6751,6751,6211,64918,3001,649
2020-04-171,7271,7571,6661,67517,6001,675
2020-04-161,6431,7321,6431,73215,6001,732
2020-04-151,7471,7601,7141,7239,4001,723
2020-04-141,7641,7641,7161,7467,6001,746
2020-04-131,7411,7531,7201,7359,3001,735
2020-04-101,7321,8071,7121,73211,1001,732
2020-04-091,7751,7751,7031,75016,5001,750
2020-04-081,6971,7931,6831,77022,2001,770
2020-04-071,7081,7421,6591,72320,6001,723
2020-04-061,5661,7001,5521,67329,6001,673
2020-04-031,5731,6091,5171,52617,2001,526
2020-04-021,6471,6681,5841,59417,8001,594
2020-04-011,7581,7771,6841,69420,2001,694
2020-03-311,8181,8431,7621,77130,6001,771
2020-03-301,8211,8321,7091,81957,3001,819
2020-03-271,8931,9231,8111,90594,9001,905
2020-03-261,7381,8501,6921,83753,6001,837
2020-03-251,7241,7691,6421,76561,9001,765
2020-03-241,6301,7051,5961,68754,5001,687
2020-03-231,5901,6211,4951,59369,0001,593
2020-03-191,5571,6301,5181,59065,5001,590
2020-03-181,4341,6001,4141,51782,2001,517
2020-03-171,2691,4501,2351,42799,9001,427
2020-03-161,3161,3691,2901,29051,7001,290
2020-03-131,3111,3351,2591,31449,2001,314
2020-03-121,4661,4851,4071,41147,3001,411
2020-03-111,5111,5381,4861,48844,3001,488
2020-03-101,4821,5471,4301,53641,3001,536
2020-03-091,5501,5811,5021,52248,5001,522
2020-03-061,6051,6291,5921,59352,7001,593
2020-03-051,6751,6801,6121,62148,8001,621
2020-03-041,6351,6761,6351,64829,4001,648
2020-03-031,7581,7581,6551,65545,0001,655
2020-03-021,6101,7111,6001,70343,3001,703
2020-02-281,6941,7141,6091,62040,6001,620
2020-02-271,8011,8081,7331,74034,7001,740
2020-02-261,8071,8151,7591,80127,3001,801
2020-02-251,8761,8891,8261,83043,1001,830
2020-02-211,9221,9551,9151,92823,5001,928
2020-02-201,9311,9591,9211,93118,6001,931
2020-02-191,9951,9951,9361,94339,1001,943
2020-02-182,1142,1142,0022,01032,6002,010
2020-02-172,0852,1302,0372,10536,9002,105
2020-02-142,0482,0641,9872,05531,8002,055
2020-02-132,0412,0612,0232,03726,9002,037
2020-02-122,0532,0602,0052,03836,1002,038
2020-02-102,1122,1122,0202,02448,7002,024
2020-02-072,1402,1862,1372,16231,1002,162
2020-02-062,1612,1652,1182,13834,0002,138
2020-02-052,1702,1952,1372,14539,2002,145
2020-02-042,1032,1722,1032,17043,0002,170
2020-02-032,0302,0802,0302,07622,3002,076
2020-01-312,1042,1102,0522,07630,5002,076
2020-01-302,0362,1792,0222,111110,8002,111
2020-01-292,0012,0251,9902,01627,8002,016
2020-01-282,0352,0472,0122,04444,9002,044
2020-01-272,0092,0871,9852,04786,6002,047
2020-01-242,0002,0451,9852,016104,8002,016
2020-01-232,0362,1351,9642,009393,2002,009
2020-01-221,8011,8221,7851,7859,9001,785
2020-01-211,8611,8611,8131,81312,0001,813
2020-01-201,7931,8501,7871,84717,1001,847
2020-01-171,7971,8001,7631,76813,6001,768
2020-01-161,7971,8231,7951,7976,5001,797
2020-01-151,7911,8021,7711,7907,6001,790
2020-01-141,8231,8231,8001,8009,2001,800
2020-01-101,8271,8561,8271,8487,6001,848
2020-01-091,8291,8421,7801,82114,8001,821
2020-01-081,8481,8531,8181,8267,1001,826
2020-01-071,8331,8891,8331,87015,8001,870
2020-01-061,8201,8381,8151,83215,1001,832

分割・併合履歴 ： [2002-09-17]1株→1.3株