[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 
2017-10-181800.001831.001789.001810.003170057370000
2017-10-171790.001805.001764.001797.001980035472300
2017-10-161739.001819.001730.001799.005050090370400
2017-10-131700.001747.001693.001744.002750047518300
2017-10-121699.001704.001687.001695.001090018484800
2017-10-111700.001702.001680.001686.001020017255000
2017-10-101655.001707.001651.001699.002720045782700
2017-10-061700.001713.001653.001659.003590060104700
2017-10-051725.001725.001682.001695.001430024275700
2017-10-041750.001750.001717.001725.001270021983200
2017-10-031759.001759.001740.001745.001880032855100
2017-10-021754.001763.001695.001719.004070070819100
2017-09-291692.001747.001691.001747.004360075349400
2017-09-281653.001692.001653.001692.003110052037700
2017-09-271644.001658.001629.001646.0067500111030200
2017-09-261634.001673.001633.001669.00140500231428200
2017-09-251617.001633.001617.001629.0065400105955200
2017-09-221621.001626.001611.001611.003990064599600
2017-09-211640.001640.001623.001626.003690060375300
2017-09-201635.001643.001626.001632.002500040854200
2017-09-191634.001643.001632.001640.002500040930200
2017-09-151614.001633.001614.001630.002360038321500
2017-09-141620.001622.001610.001614.001380022319000
2017-09-131609.001628.001609.001620.001860030128200
2017-09-121605.001609.001591.001604.002120033982800
2017-09-111578.001613.001575.001587.004970079001600
2017-09-081560.001582.001560.001573.003630056843500
2017-09-071567.001577.001565.001571.001160018222900
2017-09-061553.001565.001546.001560.001130017595900
2017-09-051574.001586.001556.001558.002360037003000
2017-09-041590.001590.001571.001572.001480023341800
2017-09-011586.001595.001581.001592.001470023374300
2017-08-311589.001597.001587.001587.001840029278600
2017-08-301589.001591.001580.001588.001030016336000
2017-08-291566.001587.001566.001587.001340021141600
2017-08-281564.001575.001562.001575.001480023213500
2017-08-251564.001571.001561.001564.00850013296800
2017-08-241568.001577.001560.001560.00960015036800
2017-08-231582.001582.001557.001560.001320020718500
2017-08-221560.001604.001551.001577.001690026493300
2017-08-211544.001556.001544.001551.00810012561100
2017-08-181545.001552.001537.001542.001040016056900
2017-08-171545.001554.001541.001548.00860013317300
2017-08-161553.001570.001524.001541.003550054783000
2017-08-151548.001570.001548.001549.001330020689500
2017-08-141545.001555.001541.001544.001090016865100
2017-08-101567.001567.001545.001548.001990030899500
2017-08-091583.001583.001566.001571.001440022662200
2017-08-081592.001596.001583.001595.00950015122200
2017-08-071597.001598.001586.001596.002310036798400
2017-08-041569.001577.001564.001577.00800012567600
2017-08-031550.001566.001550.001566.00730011386600
2017-08-021559.001566.001548.001556.001060016506600
2017-08-011542.001558.001542.001558.00950014738800
2017-07-311550.001554.001541.001543.001380021361700
2017-07-281554.001558.001542.001550.001370021225200
2017-07-271556.001560.001543.001546.00950014737400
2017-07-261568.001568.001540.001546.001610024950300
2017-07-251564.001569.001559.001559.0064009998400
2017-07-241556.001565.001556.001564.00880013741800
2017-07-211558.001569.001553.001561.001660025898100
2017-07-201546.001565.001546.001558.001060016487000
2017-07-191548.001552.001540.001545.00990015310300
2017-07-181538.001542.001526.001536.001230018865000
2017-07-141525.001538.001525.001532.00730011190300
2017-07-131530.001538.001524.001524.001220018659600
2017-07-121539.001541.001520.001529.001510023109600
2017-07-111530.001546.001530.001539.001350020804100
2017-07-101532.001544.001529.001529.002220034047200
2017-07-071537.001542.001529.001529.00980015041500
2017-07-061544.001548.001538.001541.00990015265100
2017-07-051544.001555.001541.001544.001130017478900
2017-07-041584.001584.001545.001547.001850028860700
2017-07-031541.001577.001538.001565.003720057939500
2017-06-301525.001531.001516.001529.001670025442400
2017-06-291512.001532.001512.001525.001700025921800
2017-06-281517.001528.001509.001510.002110032027500
2017-06-271520.001520.001505.001509.002020030502200
2017-06-261530.001530.001515.001515.001920029240100
2017-06-231542.001545.001522.001527.002650040552600
2017-06-221563.001577.001548.001548.001940030242100
2017-06-211590.001607.001561.001561.003280052164000
2017-06-201560.001592.001547.001587.002440038207600
2017-06-191522.001539.001522.001535.00830012718400
2017-06-161520.001525.001518.001521.0065009886100
2017-06-151516.001526.001510.001516.0058008806500
2017-06-141525.001525.001508.001508.00710010766800
2017-06-131517.001520.001513.001518.0041006221200
2017-06-121510.001519.001509.001511.0042006354500
2017-06-091505.001518.001504.001509.00910013717900
2017-06-081507.001518.001507.001511.0055008321900
2017-06-071513.001516.001505.001510.00780011784400
2017-06-061520.001525.001503.001513.001320019964300
2017-06-051504.001515.001500.001508.0060009044600
2017-06-021492.001507.001491.001504.001530022967100
2017-06-011505.001508.001485.001492.001610024080100
2017-05-311511.001511.001486.001489.001530022965500
2017-05-301539.001540.001506.001517.001140017297900
2017-05-291532.001536.001531.001532.0034005214600
2017-05-261547.001547.001531.001534.0059009078000
2017-05-251550.001553.001545.001545.0055008515700
2017-05-241562.001562.001547.001550.0034005275200
2017-05-231541.001546.001541.001546.0025003860000
2017-05-221536.001542.001531.001535.00710010905100
2017-05-191534.001535.001530.001534.00730011191600
2017-05-181549.001549.001527.001537.001000015381700
2017-05-171551.001552.001547.001549.00890013784900
2017-05-161554.001565.001550.001555.00710011036100
2017-05-151597.001597.001551.001556.001240019412200
2017-05-121583.001592.001578.001592.0054008573100
2017-05-111579.001599.001579.001599.0051008125500
2017-05-101587.001590.001577.001590.0049007778200
2017-05-091562.001587.001562.001578.001020016100300
2017-05-081550.001584.001550.001583.001790028121900
2017-05-021545.001558.001543.001556.00850013193900
2017-05-011530.001540.001530.001540.00760011660300
2017-04-281545.001545.001530.001530.0053008144000
2017-04-271530.001544.001529.001543.00990015237100
2017-04-261519.001529.001510.001527.00750011399700
2017-04-251499.001516.001497.001510.0061009188400
2017-04-241500.001504.001480.001499.00770011537300
2017-04-211497.001497.001450.001483.00880013048400
2017-04-201475.001485.001475.001483.0053007848300
2017-04-191466.001491.001465.001475.001420021040300
2017-04-181471.001475.001462.001468.001290018936200
2017-04-171425.001458.001425.001458.00980014166400
2017-04-141450.001453.001442.001446.00770011152700
2017-04-131452.001457.001450.001454.00980014242300
2017-04-121473.001473.001451.001457.001040015171100
2017-04-111490.001491.001478.001478.00840012466900
2017-04-101490.001498.001487.001491.0032004771600
2017-04-071473.001494.001473.001487.00920013650500
2017-04-061510.001510.001473.001474.001670024776100
2017-04-051515.001527.001512.001523.001000015199400
2017-04-041512.001524.001511.001518.00930014095600
2017-04-031500.001531.001500.001513.001510022876500
2017-03-311532.001545.001508.001508.002270034671000
2017-03-301583.001586.001530.001530.001970030655200
2017-03-291598.001612.001590.001593.002810044951000
2017-03-281594.001614.001593.001608.0063400101492600
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

   ※ 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