4671 (株)ファルコホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,065	2,092	2,065	2,088	10,800	2,088
2023-12-28	2,026	2,065	2,026	2,061	6,700	2,061
2023-12-27	2,004	2,055	2,004	2,049	16,900	2,049
2023-12-26	2,043	2,043	1,999	2,011	8,400	2,011
2023-12-25	2,116	2,116	2,026	2,043	5,100	2,043
2023-12-22	2,080	2,117	2,080	2,107	10,900	2,107
2023-12-21	2,083	2,088	2,071	2,079	9,700	2,079
2023-12-20	2,070	2,109	2,070	2,088	21,200	2,088
2023-12-19	2,055	2,070	2,050	2,070	13,400	2,070
2023-12-18	2,062	2,062	2,025	2,060	12,400	2,060
2023-12-15	2,025	2,062	2,025	2,062	13,900	2,062
2023-12-14	2,038	2,051	2,000	2,025	23,100	2,025
2023-12-13	2,035	2,044	2,023	2,031	19,700	2,031
2023-12-12	2,128	2,128	2,017	2,035	46,600	2,035
2023-12-11	2,072	2,113	2,072	2,111	13,300	2,111
2023-12-08	2,105	2,105	2,061	2,068	16,500	2,068
2023-12-07	2,097	2,120	2,083	2,105	13,600	2,105
2023-12-06	2,085	2,116	2,084	2,097	18,500	2,097
2023-12-05	2,099	2,118	2,085	2,085	15,300	2,085
2023-12-04	2,079	2,122	2,079	2,122	15,100	2,122
2023-12-01	2,121	2,128	2,096	2,099	15,900	2,099
2023-11-30	2,112	2,123	2,075	2,117	17,700	2,117
2023-11-29	2,130	2,141	2,107	2,112	14,900	2,112
2023-11-28	2,108	2,142	2,089	2,130	34,800	2,130
2023-11-27	2,061	2,129	2,061	2,106	51,400	2,106
2023-11-24	2,039	2,055	2,039	2,053	15,700	2,053
2023-11-22	2,039	2,053	2,031	2,031	15,600	2,031
2023-11-21	2,003	2,043	2,003	2,039	14,800	2,039
2023-11-20	2,023	2,032	2,000	2,003	12,600	2,003
2023-11-17	1,979	2,021	1,979	2,019	9,800	2,019
2023-11-16	2,016	2,016	1,971	1,978	11,400	1,978
2023-11-15	2,023	2,032	1,999	2,016	14,100	2,016
2023-11-14	2,034	2,046	2,019	2,021	13,600	2,021
2023-11-13	2,027	2,050	2,027	2,028	18,000	2,028
2023-11-10	2,005	2,045	2,005	2,027	18,700	2,027
2023-11-09	2,000	2,045	2,000	2,045	17,600	2,045
2023-11-08	2,035	2,042	1,996	1,999	11,600	1,999
2023-11-07	2,044	2,065	2,032	2,035	25,500	2,035
2023-11-06	2,028	2,052	2,026	2,033	28,300	2,033
2023-11-02	2,037	2,043	2,011	2,022	10,400	2,022
2023-11-01	2,023	2,043	2,020	2,043	21,200	2,043
2023-10-31	1,997	2,021	1,988	2,020	16,600	2,020
2023-10-30	1,992	2,003	1,987	1,988	14,400	1,988
2023-10-27	1,960	2,010	1,960	2,010	20,500	2,010
2023-10-26	1,962	1,978	1,948	1,954	15,600	1,954
2023-10-25	1,956	1,975	1,951	1,962	18,400	1,962
2023-10-24	1,940	1,962	1,924	1,956	18,800	1,956
2023-10-23	1,965	1,965	1,940	1,940	14,700	1,940
2023-10-20	1,955	1,977	1,940	1,965	13,800	1,965
2023-10-19	1,957	1,960	1,939	1,955	9,600	1,955
2023-10-18	1,960	1,960	1,940	1,957	11,000	1,957
2023-10-17	1,947	1,960	1,940	1,947	15,500	1,947
2023-10-16	1,947	1,954	1,925	1,936	13,200	1,936
2023-10-13	1,971	1,971	1,939	1,947	11,100	1,947
2023-10-12	1,955	1,971	1,943	1,971	12,300	1,971
2023-10-11	1,963	1,971	1,951	1,955	12,200	1,955
2023-10-10	1,954	1,975	1,923	1,975	12,500	1,975
2023-10-06	1,931	1,960	1,910	1,954	13,600	1,954
2023-10-05	1,894	1,936	1,894	1,933	18,200	1,933
2023-10-04	1,910	1,926	1,890	1,890	23,400	1,890
2023-10-03	1,943	1,954	1,925	1,936	13,500	1,936
2023-10-02	1,960	1,970	1,943	1,943	20,000	1,943
2023-09-29	1,936	1,951	1,933	1,941	14,700	1,941
2023-09-28	1,942	1,952	1,932	1,936	17,100	1,936
2023-09-27	1,954	1,984	1,939	1,982	26,700	1,982
2023-09-26	1,975	1,984	1,951	1,963	11,900	1,963
2023-09-25	1,940	1,980	1,940	1,972	14,600	1,972
2023-09-22	1,945	1,952	1,932	1,939	21,600	1,939
2023-09-21	1,950	1,963	1,949	1,952	14,400	1,952
2023-09-20	1,990	1,990	1,956	1,956	20,500	1,956
2023-09-19	1,991	1,991	1,964	1,991	23,500	1,991
2023-09-15	1,995	1,999	1,976	1,991	23,600	1,991
2023-09-14	2,009	2,012	1,996	1,999	15,300	1,999
2023-09-13	2,016	2,020	2,005	2,014	15,100	2,014
2023-09-12	2,022	2,031	2,007	2,018	11,900	2,018
2023-09-11	2,003	2,024	2,003	2,022	21,000	2,022
2023-09-08	2,010	2,024	2,000	2,002	24,200	2,002
2023-09-07	2,040	2,043	2,012	2,022	19,400	2,022
2023-09-06	2,046	2,067	2,043	2,047	20,500	2,047
2023-09-05	2,026	2,046	2,026	2,046	13,400	2,046
2023-09-04	2,034	2,047	2,034	2,046	18,000	2,046
2023-09-01	2,013	2,042	2,005	2,042	15,800	2,042
2023-08-31	2,021	2,035	2,001	2,011	17,200	2,011
2023-08-30	2,042	2,042	2,004	2,010	19,300	2,010
2023-08-29	2,039	2,042	2,017	2,042	8,300	2,042
2023-08-28	2,018	2,042	2,018	2,042	13,000	2,042
2023-08-25	2,005	2,017	1,991	2,015	11,600	2,015
2023-08-24	1,990	2,016	1,974	2,007	16,200	2,007
2023-08-23	2,027	2,034	1,988	1,990	19,000	1,990
2023-08-22	2,012	2,043	2,012	2,042	16,800	2,042
2023-08-21	1,996	2,023	1,995	2,011	17,100	2,011
2023-08-18	1,990	2,021	1,983	2,000	26,000	2,000
2023-08-17	1,986	2,003	1,984	1,994	20,100	1,994
2023-08-16	1,976	2,010	1,976	1,990	59,200	1,990
2023-08-15	1,874	1,984	1,859	1,978	48,800	1,978
2023-08-14	1,923	1,923	1,860	1,864	19,500	1,864
2023-08-10	1,855	1,872	1,841	1,872	6,200	1,872
2023-08-09	1,855	1,857	1,845	1,855	3,400	1,855
2023-08-08	1,857	1,871	1,853	1,855	5,600	1,855
2023-08-07	1,845	1,865	1,842	1,852	6,100	1,852
2023-08-04	1,830	1,856	1,830	1,844	3,800	1,844
2023-08-03	1,849	1,851	1,821	1,827	12,100	1,827
2023-08-02	1,865	1,879	1,852	1,852	12,800	1,852
2023-08-01	1,865	1,901	1,865	1,886	6,700	1,886
2023-07-31	1,928	1,928	1,867	1,878	13,200	1,878
2023-07-28	1,850	1,874	1,841	1,871	11,300	1,871
2023-07-27	1,850	1,852	1,843	1,850	4,600	1,850
2023-07-26	1,844	1,853	1,835	1,853	11,600	1,853
2023-07-25	1,869	1,870	1,839	1,844	9,000	1,844
2023-07-24	1,837	1,882	1,837	1,869	16,000	1,869
2023-07-21	1,843	1,848	1,833	1,840	4,600	1,840
2023-07-20	1,839	1,851	1,839	1,843	4,400	1,843
2023-07-19	1,862	1,862	1,843	1,856	8,100	1,856
2023-07-18	1,817	1,835	1,817	1,835	4,100	1,835
2023-07-14	1,856	1,856	1,813	1,816	6,700	1,816
2023-07-13	1,828	1,841	1,820	1,834	6,700	1,834
2023-07-12	1,845	1,845	1,826	1,828	4,500	1,828
2023-07-11	1,853	1,868	1,843	1,845	10,000	1,845
2023-07-10	1,863	1,886	1,832	1,862	20,900	1,862
2023-07-07	1,868	1,869	1,842	1,842	13,000	1,842
2023-07-06	1,875	1,898	1,865	1,865	7,100	1,865
2023-07-05	1,851	1,900	1,851	1,890	13,000	1,890
2023-07-04	1,873	1,885	1,872	1,872	5,900	1,872
2023-07-03	1,899	1,921	1,879	1,887	6,300	1,887
2023-06-30	1,937	1,937	1,891	1,893	40,600	1,893
2023-06-29	1,861	1,880	1,851	1,880	8,100	1,880
2023-06-28	1,837	1,862	1,833	1,861	10,500	1,861
2023-06-27	1,814	1,821	1,804	1,815	10,400	1,815
2023-06-26	1,824	1,842	1,820	1,838	7,500	1,838
2023-06-23	1,852	1,855	1,820	1,824	13,800	1,824
2023-06-22	1,865	1,881	1,851	1,854	13,000	1,854
2023-06-21	1,902	1,920	1,890	1,890	7,600	1,890
2023-06-20	1,913	1,913	1,882	1,902	7,200	1,902
2023-06-19	1,904	1,906	1,884	1,906	18,600	1,906
2023-06-16	1,863	1,863	1,841	1,848	12,300	1,848
2023-06-15	1,855	1,896	1,854	1,863	9,500	1,863
2023-06-14	1,848	1,857	1,845	1,855	5,100	1,855
2023-06-13	1,849	1,863	1,848	1,852	5,900	1,852
2023-06-12	1,850	1,863	1,835	1,849	5,200	1,849
2023-06-09	1,838	1,838	1,828	1,828	12,800	1,828
2023-06-08	1,834	1,840	1,825	1,825	8,500	1,825
2023-06-07	1,822	1,853	1,822	1,832	12,400	1,832
2023-06-06	1,830	1,842	1,827	1,827	3,900	1,827
2023-06-05	1,802	1,836	1,802	1,831	7,600	1,831
2023-06-02	1,792	1,810	1,777	1,799	7,500	1,799
2023-06-01	1,784	1,802	1,770	1,773	10,300	1,773
2023-05-31	1,834	1,834	1,780	1,782	21,900	1,782
2023-05-30	1,846	1,846	1,819	1,819	9,700	1,819
2023-05-29	1,829	1,851	1,829	1,839	8,400	1,839
2023-05-26	1,863	1,863	1,824	1,827	8,500	1,827
2023-05-25	1,863	1,872	1,845	1,850	10,100	1,850
2023-05-24	1,881	1,883	1,858	1,863	9,000	1,863
2023-05-23	1,927	1,927	1,870	1,881	9,700	1,881
2023-05-22	1,895	1,921	1,894	1,921	5,300	1,921
2023-05-19	1,904	1,906	1,878	1,896	9,700	1,896
2023-05-18	1,950	1,950	1,905	1,913	14,100	1,913
2023-05-17	1,974	1,974	1,926	1,928	11,100	1,928
2023-05-16	2,023	2,023	1,974	1,974	10,000	1,974
2023-05-15	1,980	2,023	1,979	2,023	9,600	2,023
2023-05-12	2,030	2,107	1,995	2,007	31,600	2,007
2023-05-11	2,001	2,010	1,996	2,007	4,500	2,007
2023-05-10	2,027	2,034	2,002	2,019	5,800	2,019
2023-05-09	2,019	2,053	2,019	2,046	9,500	2,046
2023-05-08	2,040	2,050	2,030	2,032	7,900	2,032
2023-05-02	2,049	2,049	2,027	2,041	3,500	2,041
2023-05-01	2,043	2,047	2,027	2,044	7,600	2,044
2023-04-28	1,983	2,033	1,983	2,020	14,100	2,020
2023-04-27	1,980	2,005	1,980	1,986	8,700	1,986
2023-04-26	1,998	1,998	1,964	1,976	4,700	1,976
2023-04-25	2,015	2,036	1,984	1,998	13,200	1,998
2023-04-24	2,004	2,015	2,004	2,009	5,700	2,009
2023-04-21	1,990	2,012	1,990	2,007	5,000	2,007
2023-04-20	1,980	2,011	1,980	2,011	3,900	2,011
2023-04-19	1,977	2,001	1,977	1,999	4,100	1,999
2023-04-18	1,997	2,005	1,981	2,004	8,200	2,004
2023-04-17	1,997	1,997	1,979	1,984	6,300	1,984
2023-04-14	1,985	1,995	1,979	1,990	7,000	1,990
2023-04-13	1,972	1,991	1,972	1,991	6,900	1,991
2023-04-12	1,967	1,999	1,967	1,990	8,600	1,990
2023-04-11	1,981	1,981	1,955	1,967	8,500	1,967
2023-04-10	1,931	1,947	1,931	1,945	5,000	1,945
2023-04-07	1,922	1,943	1,920	1,937	6,800	1,937
2023-04-06	1,940	1,946	1,927	1,931	11,100	1,931
2023-04-05	1,982	1,982	1,948	1,950	8,000	1,950
2023-04-04	1,964	1,985	1,956	1,982	16,400	1,982
2023-04-03	1,958	1,971	1,950	1,950	10,100	1,950
2023-03-31	1,950	1,966	1,930	1,966	16,100	1,966
2023-03-30	1,978	1,978	1,910	1,932	15,200	1,932
2023-03-29	1,960	2,000	1,960	1,995	40,900	1,995
2023-03-28	1,979	1,996	1,943	1,961	13,900	1,961
2023-03-27	1,963	1,988	1,963	1,979	10,000	1,979
2023-03-24	1,958	1,961	1,945	1,951	7,900	1,951
2023-03-23	1,949	1,962	1,940	1,958	6,900	1,958
2023-03-22	1,961	1,961	1,944	1,949	9,400	1,949
2023-03-20	1,963	1,963	1,922	1,922	13,000	1,922
2023-03-17	1,958	1,979	1,955	1,958	5,800	1,958
2023-03-16	1,937	1,976	1,934	1,963	14,800	1,963
2023-03-15	1,983	1,987	1,958	1,958	16,300	1,958
2023-03-14	1,973	1,973	1,924	1,947	17,200	1,947
2023-03-13	2,006	2,015	1,982	2,002	16,900	2,002
2023-03-10	2,021	2,022	1,996	1,996	49,400	1,996
2023-03-09	2,030	2,039	2,021	2,039	14,600	2,039
2023-03-08	2,017	2,041	2,016	2,030	16,800	2,030
2023-03-07	1,985	2,030	1,985	2,030	13,100	2,030
2023-03-06	2,001	2,006	1,989	1,995	10,100	1,995
2023-03-03	1,978	2,005	1,978	1,996	12,500	1,996
2023-03-02	1,995	2,005	1,975	1,978	10,100	1,978
2023-03-01	2,004	2,013	1,995	2,004	6,500	2,004
2023-02-28	1,997	2,005	1,979	2,000	11,900	2,000
2023-02-27	1,965	1,975	1,959	1,960	8,500	1,960
2023-02-24	1,945	1,965	1,943	1,965	9,900	1,965
2023-02-22	1,958	1,958	1,948	1,948	7,700	1,948
2023-02-21	1,965	1,970	1,957	1,958	9,200	1,958
2023-02-20	1,967	1,971	1,963	1,964	8,700	1,964
2023-02-17	1,965	1,965	1,950	1,952	11,100	1,952
2023-02-16	1,970	1,974	1,947	1,962	10,500	1,962
2023-02-15	1,952	1,974	1,947	1,954	14,200	1,954
2023-02-14	1,989	1,989	1,952	1,952	9,700	1,952
2023-02-13	1,957	1,971	1,945	1,967	13,600	1,967
2023-02-10	2,000	2,000	1,957	1,957	22,400	1,957
2023-02-09	1,937	2,012	1,931	2,000	137,100	2,000
2023-02-08	1,848	1,864	1,842	1,857	17,500	1,857
2023-02-07	1,862	1,865	1,851	1,865	7,200	1,865
2023-02-06	1,856	1,863	1,846	1,862	3,800	1,862
2023-02-03	1,856	1,863	1,854	1,856	5,600	1,856
2023-02-02	1,854	1,860	1,850	1,856	5,800	1,856
2023-02-01	1,845	1,857	1,833	1,840	2,900	1,840
2023-01-31	1,866	1,866	1,830	1,843	8,500	1,843
2023-01-30	1,848	1,860	1,826	1,826	13,600	1,826
2023-01-27	1,862	1,867	1,840	1,852	8,400	1,852
2023-01-26	1,862	1,867	1,854	1,861	8,100	1,861
2023-01-25	1,872	1,875	1,853	1,873	11,600	1,873
2023-01-24	1,862	1,880	1,849	1,869	8,900	1,869
2023-01-23	1,818	1,858	1,817	1,858	9,100	1,858
2023-01-20	1,801	1,819	1,751	1,811	10,100	1,811
2023-01-19	1,778	1,808	1,778	1,794	6,700	1,794
2023-01-18	1,750	1,787	1,750	1,782	7,600	1,782
2023-01-17	1,736	1,745	1,736	1,745	4,500	1,745
2023-01-16	1,712	1,737	1,705	1,734	11,800	1,734
2023-01-13	1,695	1,719	1,695	1,701	11,400	1,701
2023-01-12	1,700	1,715	1,700	1,714	3,500	1,714
2023-01-11	1,697	1,707	1,693	1,707	4,100	1,707
2023-01-10	1,714	1,715	1,682	1,683	7,100	1,683
2023-01-06	1,680	1,719	1,676	1,719	6,500	1,719
2023-01-05	1,715	1,718	1,685	1,685	14,200	1,685
2023-01-04	1,763	1,763	1,726	1,726	6,800	1,726

分割・併合履歴： [2002-09-17]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4671 (株)ファルコホールディングス の時系列データ [2023年度]

4671 (株)ファルコホールディングスの時系列データ [2023年度]