フェイス(4295)の株価時系列情報
フェイス(4295)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 10,200 | 10,200 | 10,200 | 10,200 | 3,472 |
| 2009/12/29 | 8,800 | 9,200 | 8,760 | 9,200 | 9,958 |
| 2009/12/28 | 8,160 | 8,290 | 8,130 | 8,200 | 1,606 |
| 2009/12/25 | 8,100 | 8,270 | 8,080 | 8,160 | 1,445 |
| 2009/12/24 | 8,200 | 8,200 | 8,100 | 8,160 | 1,626 |
| 2009/12/22 | 8,100 | 8,250 | 8,080 | 8,100 | 2,510 |
| 2009/12/21 | 8,150 | 8,150 | 8,080 | 8,100 | 1,476 |
| 2009/12/18 | 8,260 | 8,280 | 8,030 | 8,150 | 2,548 |
| 2009/12/17 | 8,660 | 8,700 | 8,130 | 8,360 | 2,951 |
| 2009/12/16 | 8,620 | 8,750 | 8,600 | 8,660 | 2,094 |
| 2009/12/15 | 8,890 | 8,890 | 8,680 | 8,720 | 1,721 |
| 2009/12/14 | 8,990 | 8,990 | 8,570 | 8,790 | 1,474 |
| 2009/12/11 | 8,780 | 8,980 | 8,640 | 8,880 | 2,845 |
| 2009/12/10 | 9,200 | 9,200 | 8,650 | 8,780 | 1,455 |
| 2009/12/09 | 9,170 | 9,230 | 8,970 | 9,000 | 1,376 |
| 2009/12/08 | 9,310 | 9,470 | 9,120 | 9,190 | 1,950 |
| 2009/12/07 | 9,370 | 9,550 | 9,030 | 9,380 | 1,295 |
| 2009/12/04 | 9,680 | 9,700 | 9,350 | 9,470 | 1,885 |
| 2009/12/03 | 9,880 | 9,890 | 9,600 | 9,730 | 1,282 |
| 2009/12/02 | 9,920 | 9,920 | 9,590 | 9,700 | 1,207 |
| 2009/12/01 | 9,880 | 10,060 | 9,700 | 9,920 | 1,495 |
| 2009/11/30 | 9,890 | 9,890 | 9,620 | 9,770 | 1,004 |
| 2009/11/27 | 9,950 | 9,950 | 9,380 | 9,390 | 1,239 |
| 2009/11/26 | 9,490 | 10,060 | 9,410 | 10,000 | 2,564 |
| 2009/11/25 | 9,150 | 9,590 | 9,140 | 9,590 | 2,122 |
| 2009/11/24 | 9,580 | 9,890 | 9,100 | 9,130 | 4,586 |
| 2009/11/20 | 9,100 | 9,800 | 9,100 | 9,550 | 1,995 |
| 2009/11/19 | 8,900 | 9,410 | 8,750 | 9,300 | 2,951 |
| 2009/11/18 | 8,880 | 9,180 | 8,690 | 8,830 | 1,701 |
| 2009/11/17 | 8,800 | 9,520 | 8,670 | 8,880 | 5,616 |
| 2009/11/16 | 9,900 | 9,980 | 9,160 | 9,160 | 3,562 |
| 2009/11/13 | 10,030 | 10,450 | 9,880 | 9,920 | 3,966 |
| 2009/11/12 | 10,600 | 10,870 | 10,030 | 10,030 | 4,337 |
| 2009/11/11 | 10,840 | 11,430 | 10,380 | 10,960 | 3,749 |
| 2009/11/10 | 11,350 | 11,610 | 10,540 | 10,810 | 5,806 |
| 2009/11/09 | 11,120 | 12,000 | 11,100 | 11,340 | 6,856 |
| 2009/11/06 | 10,350 | 10,750 | 10,250 | 10,750 | 1,288 |
| 2009/11/05 | 10,300 | 10,600 | 10,230 | 10,440 | 1,043 |
| 2009/11/04 | 10,690 | 10,700 | 10,210 | 10,700 | 3,653 |
| 2009/11/02 | 10,500 | 10,800 | 10,400 | 10,720 | 1,013 |
| 2009/10/30 | 10,790 | 10,890 | 10,310 | 10,830 | 3,277 |
| 2009/10/29 | 10,260 | 10,710 | 10,260 | 10,690 | 4,459 |
| 2009/10/28 | 10,310 | 10,580 | 10,230 | 10,510 | 2,100 |
| 2009/10/27 | 10,500 | 10,700 | 10,130 | 10,350 | 4,649 |
| 2009/10/26 | 10,760 | 10,900 | 10,540 | 10,800 | 3,214 |
| 2009/10/23 | 10,600 | 10,870 | 10,560 | 10,600 | 3,015 |
| 2009/10/22 | 11,000 | 11,000 | 10,470 | 10,870 | 3,412 |
| 2009/10/21 | 11,120 | 11,280 | 10,530 | 10,840 | 3,647 |
| 2009/10/20 | 11,070 | 11,650 | 11,070 | 11,270 | 1,393 |
| 2009/10/19 | 11,580 | 11,660 | 11,260 | 11,470 | 1,336 |
| 2009/10/16 | 11,950 | 11,950 | 11,380 | 11,680 | 1,934 |
| 2009/10/15 | 11,970 | 12,010 | 11,610 | 11,860 | 1,262 |
| 2009/10/14 | 12,200 | 12,250 | 11,500 | 11,960 | 2,469 |
| 2009/10/13 | 12,330 | 12,500 | 12,080 | 12,390 | 1,851 |
| 2009/10/09 | 11,690 | 12,680 | 11,500 | 12,490 | 4,132 |
| 2009/10/08 | 11,200 | 11,860 | 10,900 | 11,600 | 3,662 |
| 2009/10/07 | 11,490 | 11,600 | 11,070 | 11,390 | 2,128 |
| 2009/10/06 | 11,580 | 11,730 | 11,150 | 11,490 | 2,705 |
| 2009/10/05 | 11,750 | 12,260 | 11,280 | 11,590 | 1,644 |
| 2009/10/02 | 12,110 | 12,340 | 11,660 | 11,920 | 1,055 |
| 2009/10/01 | 12,890 | 12,900 | 12,520 | 12,540 | 1,310 |
| 2009/09/30 | 12,980 | 12,980 | 12,400 | 12,980 | 2,611 |
| 2009/09/29 | 12,690 | 12,920 | 12,210 | 12,920 | 2,324 |
| 2009/09/28 | 12,920 | 12,990 | 11,800 | 12,430 | 1,692 |
| 2009/09/25 | 12,800 | 13,200 | 12,600 | 12,920 | 1,613 |
| 2009/09/24 | 12,690 | 13,200 | 12,510 | 13,190 | 3,645 |
| 2009/09/18 | 13,000 | 13,100 | 12,790 | 12,950 | 2,221 |
| 2009/09/17 | 12,860 | 13,100 | 12,610 | 12,880 | 1,739 |
| 2009/09/16 | 13,580 | 13,770 | 12,810 | 12,810 | 5,379 |
| 2009/09/15 | 13,200 | 13,780 | 13,200 | 13,780 | 4,294 |
| 2009/09/14 | 13,250 | 13,380 | 13,100 | 13,200 | 5,095 |
| 2009/09/11 | 13,000 | 13,490 | 12,890 | 13,290 | 7,268 |
| 2009/09/10 | 13,030 | 13,470 | 12,800 | 13,010 | 6,313 |
| 2009/09/09 | 12,800 | 13,700 | 12,740 | 13,230 | 4,798 |
| 2009/09/08 | 12,690 | 12,800 | 12,590 | 12,620 | 1,407 |
| 2009/09/07 | 12,600 | 12,940 | 12,550 | 12,670 | 2,958 |
| 2009/09/04 | 12,800 | 13,170 | 12,600 | 12,620 | 2,464 |
| 2009/09/03 | 12,600 | 13,240 | 12,600 | 12,950 | 2,617 |
| 2009/09/02 | 13,080 | 13,690 | 12,750 | 12,890 | 4,958 |
| 2009/09/01 | 12,600 | 13,200 | 12,600 | 13,050 | 3,274 |
| 2009/08/31 | 13,210 | 13,350 | 12,860 | 13,000 | 7,304 |
| 2009/08/28 | 13,500 | 13,500 | 13,080 | 13,260 | 3,933 |
| 2009/08/27 | 13,300 | 13,600 | 12,970 | 13,160 | 5,413 |
| 2009/08/26 | 14,500 | 14,500 | 13,250 | 13,600 | 8,182 |
| 2009/08/25 | 14,750 | 15,000 | 14,170 | 14,500 | 5,752 |
| 2009/08/24 | 14,000 | 14,900 | 13,810 | 14,550 | 13,649 |
| 2009/08/21 | 13,140 | 13,800 | 13,040 | 13,580 | 6,966 |
| 2009/08/20 | 12,630 | 13,200 | 12,630 | 13,160 | 4,096 |
| 2009/08/19 | 13,000 | 13,450 | 12,520 | 12,520 | 5,517 |
| 2009/08/18 | 11,950 | 12,720 | 11,570 | 12,480 | 3,782 |
| 2009/08/17 | 11,970 | 12,190 | 11,520 | 12,150 | 3,834 |
| 2009/08/14 | 11,000 | 12,690 | 11,000 | 12,350 | 14,169 |
| 2009/08/13 | 10,050 | 10,720 | 10,010 | 10,720 | 7,171 |
| 2009/08/12 | 9,750 | 9,820 | 9,640 | 9,720 | 1,052 |
| 2009/08/11 | 9,770 | 9,900 | 9,750 | 9,760 | 956 |
| 2009/08/10 | 9,640 | 9,790 | 9,640 | 9,750 | 533 |
| 2009/08/07 | 9,990 | 9,990 | 9,500 | 9,580 | 1,741 |
| 2009/08/06 | 9,520 | 9,900 | 9,520 | 9,900 | 2,546 |
| 2009/08/05 | 9,600 | 9,770 | 9,540 | 9,580 | 2,041 |
| 2009/08/04 | 9,510 | 9,650 | 9,470 | 9,540 | 1,421 |
| 2009/08/03 | 9,670 | 9,820 | 9,490 | 9,590 | 1,643 |
| 2009/07/31 | 9,920 | 9,990 | 9,730 | 9,770 | 1,859 |
| 2009/07/30 | 9,670 | 10,000 | 9,520 | 9,990 | 2,736 |
| 2009/07/29 | 9,800 | 9,900 | 9,700 | 9,700 | 1,055 |
| 2009/07/28 | 9,900 | 9,900 | 9,560 | 9,720 | 1,426 |
| 2009/07/27 | 9,570 | 9,750 | 9,490 | 9,700 | 2,295 |
| 2009/07/24 | 9,360 | 9,580 | 9,360 | 9,520 | 2,000 |
| 2009/07/23 | 9,450 | 9,580 | 9,450 | 9,460 | 2,449 |
| 2009/07/22 | 9,900 | 9,900 | 9,490 | 9,510 | 2,848 |
| 2009/07/21 | 9,310 | 9,720 | 9,100 | 9,650 | 6,490 |
| 2009/07/17 | 9,380 | 9,400 | 8,840 | 9,320 | 4,946 |
| 2009/07/16 | 8,700 | 9,350 | 8,690 | 9,180 | 5,959 |
| 2009/07/15 | 8,250 | 8,650 | 8,140 | 8,500 | 6,654 |
| 2009/07/14 | 7,900 | 8,220 | 7,790 | 8,190 | 2,728 |
| 2009/07/13 | 8,030 | 8,250 | 7,400 | 7,800 | 5,101 |
| 2009/07/10 | 8,250 | 8,350 | 7,980 | 8,100 | 3,861 |
| 2009/07/09 | 8,380 | 8,900 | 8,230 | 8,350 | 4,680 |
| 2009/07/08 | 8,080 | 8,460 | 7,960 | 8,150 | 4,843 |
| 2009/07/07 | 7,700 | 8,560 | 7,700 | 8,200 | 7,508 |
| 2009/07/06 | 7,250 | 7,620 | 7,250 | 7,620 | 2,401 |
| 2009/07/03 | 7,330 | 7,440 | 7,220 | 7,260 | 1,216 |
| 2009/07/02 | 7,450 | 7,500 | 7,350 | 7,350 | 920 |
| 2009/07/01 | 7,240 | 7,550 | 7,230 | 7,390 | 1,991 |
| 2009/06/30 | 7,350 | 7,350 | 7,190 | 7,340 | 1,042 |
| 2009/06/29 | 7,450 | 7,550 | 7,100 | 7,190 | 2,372 |
| 2009/06/26 | 7,250 | 7,450 | 7,230 | 7,420 | 1,166 |
| 2009/06/25 | 7,130 | 7,230 | 7,050 | 7,220 | 978 |
| 2009/06/24 | 7,060 | 7,120 | 7,020 | 7,030 | 711 |
| 2009/06/23 | 7,100 | 7,170 | 7,010 | 7,050 | 1,318 |
| 2009/06/22 | 7,250 | 7,370 | 7,050 | 7,200 | 1,519 |
| 2009/06/19 | 7,150 | 7,300 | 7,030 | 7,150 | 2,357 |
| 2009/06/18 | 7,650 | 7,700 | 7,100 | 7,240 | 3,693 |
| 2009/06/17 | 7,950 | 8,300 | 7,360 | 7,460 | 10,109 |
| 2009/06/16 | 7,210 | 8,150 | 7,170 | 8,150 | 6,582 |
| 2009/06/15 | 7,050 | 7,190 | 7,020 | 7,150 | 3,054 |
| 2009/06/12 | 6,810 | 7,000 | 6,810 | 6,990 | 2,404 |
| 2009/06/11 | 6,820 | 6,900 | 6,780 | 6,800 | 1,055 |
| 2009/06/10 | 6,950 | 6,960 | 6,750 | 6,900 | 1,606 |
| 2009/06/09 | 6,790 | 6,900 | 6,780 | 6,890 | 1,193 |
| 2009/06/08 | 6,800 | 6,830 | 6,750 | 6,750 | 1,280 |
| 2009/06/05 | 6,950 | 6,950 | 6,600 | 6,780 | 1,828 |
| 2009/06/04 | 6,960 | 7,000 | 6,820 | 6,900 | 1,379 |
| 2009/06/03 | 7,010 | 7,030 | 6,910 | 6,910 | 1,049 |
| 2009/06/02 | 7,100 | 7,100 | 6,910 | 6,910 | 1,702 |
| 2009/06/01 | 6,950 | 7,100 | 6,870 | 6,960 | 968 |
| 2009/05/29 | 7,000 | 7,040 | 6,850 | 6,850 | 920 |
| 2009/05/28 | 6,820 | 7,000 | 6,810 | 7,000 | 965 |
| 2009/05/27 | 6,950 | 6,990 | 6,820 | 6,820 | 780 |
| 2009/05/26 | 7,000 | 7,000 | 6,800 | 6,900 | 783 |
| 2009/05/25 | 6,850 | 7,040 | 6,760 | 6,930 | 1,816 |
| 2009/05/22 | 6,730 | 6,850 | 6,710 | 6,750 | 695 |
| 2009/05/21 | 6,880 | 6,900 | 6,670 | 6,900 | 738 |
| 2009/05/20 | 6,800 | 6,880 | 6,740 | 6,780 | 553 |
| 2009/05/19 | 6,720 | 6,780 | 6,580 | 6,780 | 734 |
| 2009/05/18 | 6,640 | 6,720 | 6,590 | 6,600 | 763 |
| 2009/05/15 | 6,690 | 6,790 | 6,610 | 6,640 | 1,155 |
| 2009/05/14 | 6,700 | 6,820 | 6,650 | 6,700 | 863 |
| 2009/05/13 | 6,850 | 6,980 | 6,750 | 6,970 | 619 |
| 2009/05/12 | 6,820 | 6,960 | 6,700 | 6,870 | 506 |
| 2009/05/11 | 7,000 | 7,100 | 6,630 | 6,900 | 2,000 |
| 2009/05/08 | 6,870 | 7,050 | 6,820 | 7,000 | 1,944 |
| 2009/05/07 | 6,780 | 6,870 | 6,730 | 6,820 | 810 |
| 2009/05/01 | 6,840 | 6,840 | 6,650 | 6,720 | 458 |
| 2009/04/30 | 6,940 | 6,950 | 6,760 | 6,760 | 971 |
| 2009/04/28 | 6,850 | 6,860 | 6,660 | 6,660 | 881 |
| 2009/04/27 | 6,700 | 6,840 | 6,660 | 6,800 | 685 |
| 2009/04/24 | 6,620 | 6,780 | 6,620 | 6,750 | 1,055 |
| 2009/04/23 | 6,800 | 6,800 | 6,620 | 6,770 | 740 |
| 2009/04/22 | 6,800 | 6,830 | 6,630 | 6,800 | 896 |
| 2009/04/21 | 6,610 | 6,800 | 6,610 | 6,800 | 843 |
| 2009/04/20 | 6,610 | 6,830 | 6,610 | 6,810 | 382 |
| 2009/04/17 | 6,720 | 6,840 | 6,570 | 6,570 | 1,615 |
| 2009/04/16 | 6,610 | 6,810 | 6,600 | 6,740 | 491 |
| 2009/04/15 | 6,640 | 6,690 | 6,560 | 6,610 | 417 |
| 2009/04/14 | 6,770 | 6,830 | 6,540 | 6,540 | 747 |
| 2009/04/13 | 6,800 | 6,800 | 6,700 | 6,770 | 461 |
| 2009/04/10 | 6,800 | 6,820 | 6,720 | 6,800 | 792 |
| 2009/04/09 | 6,910 | 6,910 | 6,700 | 6,750 | 579 |
| 2009/04/08 | 6,710 | 6,810 | 6,640 | 6,640 | 389 |
| 2009/04/07 | 6,900 | 6,930 | 6,790 | 6,800 | 805 |
| 2009/04/06 | 6,950 | 7,010 | 6,890 | 6,910 | 438 |
| 2009/04/03 | 7,200 | 7,220 | 6,900 | 6,980 | 922 |
| 2009/04/02 | 7,040 | 7,200 | 6,870 | 7,030 | 1,011 |
| 2009/04/01 | 7,100 | 7,140 | 6,950 | 7,080 | 878 |
| 2009/03/31 | 7,390 | 7,460 | 7,000 | 7,160 | 1,289 |
| 2009/03/30 | 7,440 | 7,480 | 7,370 | 7,370 | 1,218 |
| 2009/03/27 | 7,200 | 7,450 | 7,120 | 7,370 | 1,189 |
| 2009/03/26 | 7,010 | 7,200 | 7,010 | 7,120 | 1,072 |
| 2009/03/25 | 6,950 | 7,140 | 6,950 | 7,140 | 1,779 |
| 2009/03/24 | 7,000 | 7,130 | 6,810 | 6,950 | 1,682 |
| 2009/03/23 | 6,900 | 6,900 | 6,780 | 6,900 | 663 |
| 2009/03/19 | 6,990 | 6,990 | 6,660 | 6,730 | 608 |
| 2009/03/18 | 6,940 | 6,990 | 6,700 | 6,920 | 1,437 |
| 2009/03/17 | 6,500 | 6,900 | 6,490 | 6,680 | 2,223 |
| 2009/03/16 | 6,320 | 6,600 | 6,320 | 6,590 | 1,444 |
| 2009/03/13 | 6,000 | 6,530 | 5,800 | 6,190 | 2,646 |
| 2009/03/12 | 6,290 | 6,290 | 5,980 | 6,030 | 471 |
| 2009/03/11 | 6,200 | 6,300 | 5,990 | 5,990 | 867 |
| 2009/03/10 | 6,070 | 6,130 | 5,980 | 5,980 | 783 |
| 2009/03/09 | 6,450 | 6,660 | 6,000 | 6,370 | 688 |
| 2009/03/06 | 6,750 | 6,800 | 6,310 | 6,550 | 1,636 |
| 2009/03/05 | 6,080 | 6,500 | 5,970 | 6,480 | 1,795 |
| 2009/03/04 | 5,680 | 6,080 | 5,600 | 5,940 | 1,158 |
| 2009/03/03 | 5,520 | 5,670 | 5,430 | 5,580 | 624 |
| 2009/03/02 | 5,780 | 5,780 | 5,510 | 5,620 | 619 |
| 2009/02/27 | 6,000 | 6,050 | 5,750 | 5,750 | 1,419 |
| 2009/02/26 | 5,370 | 5,490 | 5,280 | 5,490 | 1,091 |
| 2009/02/25 | 5,400 | 5,420 | 5,200 | 5,370 | 1,908 |
| 2009/02/24 | 5,580 | 5,590 | 5,440 | 5,500 | 508 |
| 2009/02/23 | 5,510 | 5,650 | 5,470 | 5,530 | 548 |
| 2009/02/20 | 5,970 | 5,980 | 5,570 | 5,610 | 658 |
| 2009/02/19 | 5,760 | 5,910 | 5,730 | 5,900 | 641 |
| 2009/02/18 | 5,830 | 5,950 | 5,700 | 5,720 | 498 |
| 2009/02/17 | 6,000 | 6,120 | 5,800 | 5,870 | 560 |
| 2009/02/16 | 6,050 | 6,250 | 5,900 | 6,140 | 788 |
| 2009/02/13 | 5,860 | 6,310 | 5,850 | 6,050 | 1,767 |
| 2009/02/12 | 6,070 | 6,190 | 5,790 | 6,060 | 1,781 |
| 2009/02/10 | 6,270 | 6,440 | 6,160 | 6,370 | 993 |
| 2009/02/09 | 6,370 | 6,590 | 6,300 | 6,370 | 449 |
| 2009/02/06 | 6,500 | 6,590 | 6,370 | 6,530 | 708 |
| 2009/02/05 | 6,770 | 6,770 | 6,230 | 6,600 | 1,630 |
| 2009/02/04 | 6,310 | 6,690 | 6,300 | 6,590 | 655 |
| 2009/02/03 | 6,700 | 6,900 | 6,350 | 6,350 | 809 |
| 2009/02/02 | 6,990 | 7,000 | 6,650 | 6,720 | 678 |
| 2009/01/30 | 6,990 | 7,100 | 6,850 | 6,890 | 735 |
| 2009/01/29 | 7,280 | 7,280 | 6,890 | 6,900 | 929 |
| 2009/01/28 | 6,880 | 6,990 | 6,810 | 6,890 | 712 |
| 2009/01/27 | 6,780 | 6,990 | 6,770 | 6,980 | 889 |
| 2009/01/26 | 6,780 | 7,030 | 6,780 | 6,880 | 701 |
| 2009/01/23 | 6,770 | 6,770 | 6,600 | 6,730 | 780 |
| 2009/01/22 | 6,530 | 6,790 | 6,450 | 6,780 | 1,415 |
| 2009/01/21 | 6,570 | 6,800 | 6,500 | 6,510 | 1,277 |
| 2009/01/20 | 6,800 | 7,000 | 6,560 | 6,770 | 1,040 |
| 2009/01/19 | 7,290 | 7,500 | 7,150 | 7,190 | 714 |
| 2009/01/16 | 7,100 | 7,470 | 6,880 | 7,390 | 2,134 |
| 2009/01/15 | 7,400 | 7,400 | 6,560 | 7,000 | 2,986 |
| 2009/01/14 | 6,200 | 7,300 | 6,160 | 7,300 | 4,023 |
| 2009/01/13 | 6,300 | 6,640 | 6,160 | 6,300 | 2,167 |
| 2009/01/09 | 7,100 | 7,120 | 6,500 | 6,700 | 1,776 |
| 2009/01/08 | 7,200 | 7,200 | 6,910 | 7,060 | 1,165 |
| 2009/01/07 | 7,390 | 7,590 | 7,290 | 7,300 | 1,850 |
| 2009/01/06 | 7,300 | 7,410 | 7,220 | 7,390 | 883 |
| 2009/01/05 | 7,490 | 7,500 | 7,300 | 7,300 | 428 |