[4671 東証1部] ファルコホールディングス 日足 時系列データ

[4671 東証1部] ファルコホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271585.001599.001585.001592.002800044512100
2017-03-241570.001594.001570.001582.002840044753100
2017-03-231569.001581.001567.001573.002170034095400
2017-03-221584.001584.001570.001571.002560040413700
2017-03-211555.001585.001548.001584.001860029167200
2017-03-171552.001565.001551.001554.001040016175900
2017-03-161553.001560.001544.001555.001060016452800
2017-03-151556.001564.001551.001555.00740011526900
2017-03-141549.001560.001547.001559.00830012910500
2017-03-131548.001557.001544.001549.001100017051600
2017-03-101549.001549.001544.001547.002250034833300
2017-03-091532.001540.001532.001536.00730011222000
2017-03-081540.001545.001532.001534.00880013539600
2017-03-071537.001541.001535.001540.00780011998300
2017-03-061531.001540.001529.001538.00930014264200
2017-03-031520.001528.001520.001522.00670010200900
2017-03-021510.001520.001509.001518.001410021348900
2017-03-011512.001513.001502.001509.00830012507400
2017-02-281502.001515.001502.001504.001670025177900
2017-02-271494.001507.001494.001502.001270019031900
2017-02-241503.001507.001491.001494.001590023858800
2017-02-231499.001509.001498.001507.0064009625200
2017-02-221490.001505.001490.001498.0057008547800
2017-02-211493.001497.001489.001490.001010015070500
2017-02-201500.001500.001495.001495.0047007040400
2017-02-171494.001500.001487.001495.0058008673100
2017-02-161490.001490.001483.001486.0032004761000
2017-02-151486.001499.001486.001490.00760011341700
2017-02-141477.001497.001477.001484.00980014546300
2017-02-131500.001500.001490.001496.00710010614500
2017-02-101458.001482.001458.001477.001170017171100
2017-02-091458.001462.001455.001457.0058008455500
2017-02-081466.001474.001457.001457.001470021489800
2017-02-071484.001484.001465.001469.001040015294900
2017-02-061480.001491.001480.001483.0035005191800
2017-02-031473.001480.001470.001474.0053007808900
2017-02-021481.001498.001472.001475.00930013739200
2017-02-011496.001498.001470.001481.001440021369900
2017-01-311499.001505.001488.001500.001320019784300
2017-01-301490.001499.001483.001499.00720010731600
2017-01-271490.001496.001483.001494.0052007754800
2017-01-261486.001486.001473.001481.00950014058600
2017-01-251492.001492.001476.001478.00860012748900
2017-01-241491.001491.001470.001483.00990014668600
2017-01-231491.001498.001482.001487.00740011032200
2017-01-201491.001499.001485.001492.00940014025800
2017-01-191480.001499.001477.001487.001160017234900
2017-01-181480.001485.001461.001469.001220017960300
2017-01-171488.001490.001468.001469.001300019179900
2017-01-161490.001495.001481.001487.00950014137000
2017-01-131485.001504.001485.001491.001200017938900
2017-01-121505.001505.001482.001500.001240018558400
2017-01-111502.001508.001500.001507.00720010840200
2017-01-101515.001515.001505.001507.001400021131300
2017-01-061508.001518.001496.001518.001540023253400
2017-01-051489.001526.001488.001510.002360035477500
2017-01-041471.001495.001464.001483.002620038738700
2016-12-301456.001473.001436.001471.001370020001400
2016-12-291453.001466.001447.001458.002020029410500
2016-12-281440.001456.001438.001456.001200017371300
2016-12-271449.001449.001432.001446.001050015148700
2016-12-261440.001449.001439.001449.001480021372500
2016-12-221439.001447.001424.001441.00860012342900
2016-12-211453.001453.001435.001439.00910013123300
2016-12-201454.001458.001425.001454.001770025661100
2016-12-191475.001475.001448.001454.001490021724600
2016-12-161468.001477.001459.001477.001360020007100
2016-12-151448.001470.001448.001468.002250032923900
2016-12-141446.001455.001440.001454.002360034154600
2016-12-131428.001441.001426.001440.001810025938900
2016-12-121418.001425.001414.001423.001660023562600
2016-12-091391.001418.001391.001418.001930027135800
2016-12-081400.001404.001386.001393.002930040811900
2016-12-071391.001398.001387.001398.001210016858800
2016-12-061392.001397.001386.001388.001370019032200
2016-12-051388.001397.001383.001392.00810011265300
2016-12-021400.001400.001391.001392.0065009056300
2016-12-011406.001409.001393.001395.001650023096600
2016-11-301418.001418.001402.001406.001650023270400
2016-11-291405.001419.001402.001419.001800025410300
2016-11-281401.001407.001395.001404.001510021153900
2016-11-251411.001411.001396.001400.001190016673900
2016-11-241411.001415.001404.001411.001070015081100
2016-11-221406.001414.001387.001410.001140016053600
2016-11-211405.001417.001405.001415.001560022027700
2016-11-181400.001408.001395.001401.001300018209300
2016-11-171400.001400.001387.001400.0071009918400
2016-11-161389.001409.001375.001409.001440020120900
2016-11-151393.001398.001390.001393.001030014352000
2016-11-141399.001400.001393.001397.00760010620700
2016-11-111400.001412.001377.001387.001580022000000
2016-11-101396.001419.001396.001402.002040028620000
2016-11-091397.001429.001340.001352.003520048724200
2016-11-081379.001396.001366.001396.001300017983300
2016-11-071374.001383.001368.001379.001960026962400
2016-11-041370.001372.001353.001371.001170015986900
2016-11-021363.001378.001361.001377.001750024024700
2016-11-011364.001374.001357.001374.001400019160300
2016-10-311356.001373.001351.001368.002250030590500
2016-10-281377.001388.001353.001353.005310072216000
2016-10-271375.001388.001372.001376.001210016681900
2016-10-261358.001381.001358.001379.001640022533400
2016-10-251360.001375.001358.001370.001450019832900
2016-10-241351.001363.001351.001360.001050014268000
2016-10-211344.001359.001344.001359.001060014352800
2016-10-201343.001357.001343.001351.00880011892800
2016-10-191340.001357.001338.001345.001020013722600
2016-10-181341.001356.001340.001347.00860011589400
2016-10-171347.001358.001342.001351.001160015671600
2016-10-141339.001346.001330.001346.001140015284000
2016-10-131334.001345.001320.001339.001690022585100
2016-10-121320.001339.001319.001328.001240016496200
2016-10-111325.001330.001321.001324.001100014585500
2016-10-071318.001319.001308.001314.0075009841700
2016-10-061308.001324.001308.001318.001190015681400
2016-10-051313.001315.001300.001308.001140014907700
2016-10-041302.001312.001298.001311.001360017780900
2016-10-031306.001314.001302.001304.00900011769700
2016-09-301320.001320.001291.001297.003240042148800
2016-09-291345.001345.001318.001320.002540033754900
2016-09-281312.001334.001312.001332.004990065831700
2016-09-271347.001359.001336.001357.007060095164600
2016-09-261350.001358.001350.001354.002090028261000
2016-09-231331.001349.001329.001349.002340031351700
2016-09-211302.001334.001302.001333.005860076499800
2016-09-201305.001320.001302.001308.001850024185200
2016-09-161306.001319.001302.001316.002810036756100
2016-09-151311.001325.001308.001308.002970038968400
2016-09-141315.001330.001315.001326.002090027577500
2016-09-131318.001336.001318.001322.001320017477200
2016-09-121306.001326.001306.001318.001800023591900
2016-09-091310.001324.001310.001311.002210028999900
2016-09-081330.001333.001318.001324.001610021317200
2016-09-071329.001342.001329.001339.001450019363900
2016-09-061326.001347.001326.001344.001240016586700
2016-09-051318.001334.001318.001325.001440019031900
2016-09-021316.001323.001312.001322.00850011203300
2016-09-011304.001317.001304.001311.001250016361100
2016-08-311291.001303.001291.001303.001490019300600
2016-08-301294.001297.001284.001291.00850010971100
2016-08-291293.001301.001290.001297.00950012301100
2016-08-261300.001300.001289.001291.00900011638900
2016-08-251300.001303.001298.001302.0054007022400
2016-08-241296.001308.001293.001305.00800010417500
2016-08-231300.001308.001288.001298.001050013599600
2016-08-221284.001306.001284.001298.0065008414800
2016-08-191295.001303.001283.001285.001280016508700
2016-08-181300.001307.001290.001290.001980025702800
2016-08-171302.001310.001302.001306.001590020749200
2016-08-161316.001334.001309.001310.001240016334800
2016-08-151320.001333.001320.001324.0059007799600
2016-08-121335.001343.001320.001333.001000013315200
2016-08-101325.001326.001311.001326.00920012145100
2016-08-091313.001330.001313.001324.0074009798800
2016-08-081301.001333.001301.001318.002110027804200
2016-08-051352.001362.001352.001359.00840011396500
2016-08-041360.001361.001351.001352.0069009347600
2016-08-031366.001374.001356.001360.001070014593400
2016-08-021375.001382.001368.001372.0058007972700
2016-08-011373.001380.001364.001373.001000013748500
2016-07-291350.001373.001350.001373.001020013859000
2016-07-281354.001355.001342.001355.001180015915200
2016-07-271351.001357.001346.001354.001020013791100
2016-07-261350.001355.001348.001350.0049006620900
2016-07-251354.001356.001350.001353.00770010424900
2016-07-221350.001354.001347.001354.0046006213500
2016-07-211350.001359.001349.001354.00790010682800
2016-07-201352.001355.001335.001346.001150015506400
2016-07-191327.001353.001327.001352.00990013310300
2016-07-151335.001347.001326.001326.001130015064800
2016-07-141327.001343.001327.001334.001070014314900
2016-07-131353.001369.001328.001336.001040014011300
2016-07-121350.001373.001338.001353.001590021601800
2016-07-111320.001350.001320.001343.00910012175000
2016-07-081328.001335.001310.001317.001370018101400
2016-07-071325.001336.001325.001327.0068009021100
2016-07-061320.001334.001317.001331.001010013383500
2016-07-051325.001331.001322.001327.001010013398700
2016-07-041325.001341.001325.001328.001190015842500
2016-07-011346.001373.001340.001341.00780010498300
2016-06-301354.001380.001336.001341.001370018455800
2016-06-291330.001366.001330.001353.001590021559600
2016-06-281302.001343.001302.001326.001160015390800
2016-06-271313.001340.001313.001335.00860011431300
2016-06-241360.001366.001294.001313.002070027457900
2016-06-231367.001376.001354.001367.00910012400000
2016-06-221360.001366.001355.001366.00860011709600
2016-06-211350.001380.001350.001362.001580021607600
2016-06-201325.001352.001325.001345.001230016491900
2016-06-171310.001326.001310.001319.0035004610600
2016-06-161325.001331.001297.001297.002170028566600
2016-06-151325.001330.001325.001325.00790010484400
2016-06-141312.001331.001312.001327.001340017711600
2016-06-131315.001325.001304.001311.002050027023900
2016-06-101310.001325.001306.001318.001940025443400
2016-06-091300.001305.001297.001303.00980012739800
2016-06-081308.001316.001308.001315.0050006563300
2016-06-071302.001307.001301.001307.0064008345400
2016-06-061304.001310.001303.001309.0075009806300
2016-06-031311.001319.001303.001309.00890011663500
2016-06-021320.001320.001311.001311.0067008807100
2016-06-011326.001340.001323.001325.00810010766600
2016-05-311325.001345.001325.001326.001080014390000
2016-05-301317.001331.001317.001324.0046006092400
2016-05-271330.001335.001312.001316.0045005956700
2016-05-261321.001344.001321.001326.0040005310700
2016-05-251334.001335.001311.001321.0066008751100
2016-05-241341.001341.001326.001326.0046006128600
2016-05-231342.001350.001328.001348.00890011904800
2016-05-201325.001342.001325.001335.0035004665700
2016-05-191329.001335.001321.001327.0044005842000
2016-05-181349.001349.001320.001326.00970012925200
2016-05-171350.001363.001344.001348.0043005807200
2016-05-161339.001366.001339.001349.00760010256200
2016-05-131381.001381.001346.001346.001180016012700
2016-05-121377.001402.001375.001391.0061008455900
2016-05-111407.001408.001380.001407.00760010619500
2016-05-101361.001410.001361.001407.001590022241200
2016-05-091357.001378.001351.001364.001050014316800
2016-05-061346.001361.001334.001357.001090014668000
2016-05-021363.001367.001336.001348.001120015114900
2016-04-281372.001403.001355.001368.001050014451000
2016-04-271389.001390.001374.001376.0069009524900
2016-04-261387.001392.001368.001387.0063008698900
2016-04-251400.001400.001386.001391.00770010713900
2016-04-221372.001399.001372.001399.001060014732600
2016-04-211383.001394.001372.001394.001080014988400
2016-04-201371.001391.001371.001372.00870011970000
2016-04-191388.001391.001367.001384.00870012032000
2016-04-181347.001381.001335.001360.001030014019100
2016-04-151399.001399.001375.001386.00800011112500
2016-04-141388.001395.001373.001394.001870025936500
2016-04-131359.001374.001355.001365.001710023310400
2016-04-121313.001338.001309.001314.00930012271700
2016-04-111320.001338.001311.001318.0039005144900
2016-04-081281.001351.001281.001331.001460019259000
2016-04-071295.001317.001295.001301.001060013842400
2016-04-061293.001315.001293.001307.001080014072800
2016-04-051340.001344.001295.001297.00950012461000
2016-04-041323.001365.001320.001343.001390018623200
2016-04-011370.001370.001320.001325.001570020943600
2016-03-311391.001392.001363.001363.001510020810000
2016-03-301406.001418.001389.001390.001220017066300
2016-03-291395.001418.001371.001411.002050028683100
2016-03-281427.001439.001425.001439.006070086738000
2016-03-251405.001430.001405.001424.001370019449500
2016-03-241416.001421.001391.001404.001440020273800
2016-03-231448.001448.001401.001415.002950042100100
2016-03-221374.001388.001374.001388.00820011325400
2016-03-181379.001380.001352.001365.001680022922400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog