フェイスネットワーク(3489)の株価時系列情報
フェイスネットワーク(3489)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,405 | 1,413 | 1,386 | 1,396 | 14,700 |
| 2019/12/27 | 1,367 | 1,385 | 1,366 | 1,383 | 11,200 |
| 2019/12/26 | 1,334 | 1,360 | 1,334 | 1,360 | 18,900 |
| 2019/12/25 | 1,318 | 1,333 | 1,311 | 1,328 | 18,200 |
| 2019/12/24 | 1,316 | 1,333 | 1,281 | 1,312 | 13,200 |
| 2019/12/23 | 1,280 | 1,301 | 1,273 | 1,301 | 17,100 |
| 2019/12/20 | 1,277 | 1,277 | 1,269 | 1,269 | 3,600 |
| 2019/12/19 | 1,275 | 1,277 | 1,264 | 1,264 | 5,700 |
| 2019/12/18 | 1,278 | 1,278 | 1,270 | 1,272 | 3,400 |
| 2019/12/17 | 1,261 | 1,282 | 1,260 | 1,278 | 7,900 |
| 2019/12/16 | 1,235 | 1,256 | 1,235 | 1,245 | 5,000 |
| 2019/12/13 | 1,241 | 1,250 | 1,235 | 1,235 | 7,300 |
| 2019/12/12 | 1,269 | 1,273 | 1,238 | 1,238 | 9,400 |
| 2019/12/11 | 1,271 | 1,278 | 1,268 | 1,269 | 3,200 |
| 2019/12/10 | 1,277 | 1,280 | 1,268 | 1,268 | 4,900 |
| 2019/12/09 | 1,299 | 1,300 | 1,273 | 1,276 | 11,100 |
| 2019/12/06 | 1,305 | 1,305 | 1,283 | 1,290 | 6,400 |
| 2019/12/05 | 1,298 | 1,309 | 1,296 | 1,300 | 8,900 |
| 2019/12/04 | 1,281 | 1,295 | 1,273 | 1,295 | 3,800 |
| 2019/12/03 | 1,283 | 1,298 | 1,282 | 1,294 | 4,900 |
| 2019/12/02 | 1,272 | 1,300 | 1,257 | 1,293 | 10,800 |
| 2019/11/29 | 1,307 | 1,307 | 1,281 | 1,281 | 7,300 |
| 2019/11/28 | 1,315 | 1,316 | 1,280 | 1,303 | 13,600 |
| 2019/11/27 | 1,263 | 1,308 | 1,254 | 1,299 | 19,400 |
| 2019/11/26 | 1,245 | 1,252 | 1,222 | 1,250 | 10,500 |
| 2019/11/25 | 1,219 | 1,245 | 1,219 | 1,245 | 13,500 |
| 2019/11/22 | 1,199 | 1,205 | 1,196 | 1,201 | 5,000 |
| 2019/11/21 | 1,167 | 1,206 | 1,143 | 1,198 | 19,600 |
| 2019/11/20 | 1,210 | 1,233 | 1,153 | 1,167 | 30,800 |
| 2019/11/19 | 1,178 | 1,200 | 1,175 | 1,200 | 14,600 |
| 2019/11/18 | 1,168 | 1,174 | 1,159 | 1,161 | 7,500 |
| 2019/11/15 | 1,154 | 1,170 | 1,154 | 1,165 | 8,200 |
| 2019/11/14 | 1,154 | 1,170 | 1,152 | 1,170 | 5,600 |
| 2019/11/13 | 1,145 | 1,155 | 1,145 | 1,148 | 8,600 |
| 2019/11/12 | 1,131 | 1,144 | 1,131 | 1,143 | 1,800 |
| 2019/11/11 | 1,129 | 1,155 | 1,121 | 1,129 | 12,700 |
| 2019/11/08 | 1,129 | 1,132 | 1,120 | 1,120 | 6,600 |
| 2019/11/07 | 1,130 | 1,130 | 1,122 | 1,128 | 3,400 |
| 2019/11/06 | 1,126 | 1,130 | 1,117 | 1,130 | 3,700 |
| 2019/11/05 | 1,125 | 1,131 | 1,118 | 1,118 | 4,800 |
| 2019/11/01 | 1,102 | 1,117 | 1,102 | 1,117 | 2,900 |
| 2019/10/31 | 1,106 | 1,111 | 1,102 | 1,105 | 3,500 |
| 2019/10/30 | 1,109 | 1,109 | 1,100 | 1,100 | 2,000 |
| 2019/10/29 | 1,093 | 1,100 | 1,093 | 1,100 | 2,300 |
| 2019/10/28 | 1,093 | 1,098 | 1,090 | 1,095 | 2,500 |
| 2019/10/25 | 1,096 | 1,096 | 1,086 | 1,090 | 8,700 |
| 2019/10/24 | 1,107 | 1,113 | 1,092 | 1,092 | 6,800 |
| 2019/10/23 | 1,117 | 1,123 | 1,103 | 1,110 | 7,400 |
| 2019/10/21 | 1,105 | 1,114 | 1,105 | 1,113 | 2,900 |
| 2019/10/18 | 1,110 | 1,115 | 1,103 | 1,103 | 3,600 |
| 2019/10/17 | 1,101 | 1,115 | 1,101 | 1,115 | 5,200 |
| 2019/10/16 | 1,101 | 1,111 | 1,099 | 1,099 | 3,200 |
| 2019/10/15 | 1,115 | 1,120 | 1,100 | 1,101 | 5,700 |
| 2019/10/11 | 1,100 | 1,106 | 1,098 | 1,098 | 2,300 |
| 2019/10/10 | 1,108 | 1,111 | 1,100 | 1,100 | 8,100 |
| 2019/10/09 | 1,129 | 1,131 | 1,117 | 1,117 | 4,200 |
| 2019/10/08 | 1,137 | 1,140 | 1,121 | 1,130 | 9,700 |
| 2019/10/07 | 1,134 | 1,134 | 1,102 | 1,125 | 7,400 |
| 2019/10/04 | 1,106 | 1,112 | 1,075 | 1,104 | 13,900 |
| 2019/10/03 | 1,090 | 1,100 | 1,081 | 1,100 | 5,300 |
| 2019/10/02 | 1,057 | 1,093 | 1,057 | 1,090 | 8,200 |
| 2019/10/01 | 1,073 | 1,090 | 1,073 | 1,076 | 7,600 |
| 2019/09/30 | 1,048 | 1,200 | 1,034 | 1,072 | 37,900 |
| 2019/09/27 | 1,031 | 1,043 | 1,020 | 1,023 | 6,200 |
| 2019/09/26 | 1,027 | 1,036 | 1,025 | 1,030 | 9,300 |
| 2019/09/25 | 1,031 | 1,038 | 1,025 | 1,026 | 6,000 |
| 2019/09/24 | 1,055 | 1,055 | 1,033 | 1,033 | 11,400 |
| 2019/09/20 | 1,068 | 1,070 | 1,053 | 1,057 | 5,300 |
| 2019/09/19 | 1,070 | 1,070 | 1,060 | 1,068 | 4,400 |
| 2019/09/18 | 1,050 | 1,050 | 1,038 | 1,040 | 7,500 |
| 2019/09/17 | 1,053 | 1,059 | 1,050 | 1,054 | 3,700 |
| 2019/09/13 | 1,045 | 1,063 | 1,045 | 1,053 | 3,000 |
| 2019/09/12 | 1,077 | 1,078 | 1,043 | 1,043 | 7,300 |
| 2019/09/11 | 1,070 | 1,076 | 1,062 | 1,075 | 4,700 |
| 2019/09/10 | 1,053 | 1,075 | 1,053 | 1,070 | 5,700 |
| 2019/09/09 | 1,030 | 1,071 | 1,030 | 1,053 | 7,500 |
| 2019/09/06 | 1,025 | 1,030 | 1,022 | 1,027 | 1,400 |
| 2019/09/05 | 1,034 | 1,034 | 1,022 | 1,025 | 1,700 |
| 2019/09/04 | 1,038 | 1,038 | 1,016 | 1,023 | 2,200 |
| 2019/09/03 | 1,050 | 1,050 | 1,013 | 1,015 | 7,100 |
| 2019/09/02 | 1,050 | 1,050 | 1,032 | 1,035 | 5,300 |
| 2019/08/30 | 1,015 | 1,029 | 1,013 | 1,021 | 2,500 |
| 2019/08/29 | 1,015 | 1,020 | 1,012 | 1,016 | 3,900 |
| 2019/08/28 | 1,013 | 1,019 | 1,013 | 1,013 | 1,600 |
| 2019/08/27 | 1,027 | 1,027 | 1,013 | 1,013 | 3,500 |
| 2019/08/26 | 1,033 | 1,047 | 1,018 | 1,020 | 4,500 |
| 2019/08/23 | 1,053 | 1,053 | 1,029 | 1,033 | 4,900 |
| 2019/08/22 | 1,043 | 1,045 | 1,034 | 1,034 | 2,800 |
| 2019/08/21 | 1,048 | 1,048 | 1,032 | 1,032 | 4,600 |
| 2019/08/20 | 1,044 | 1,048 | 1,033 | 1,040 | 12,300 |
| 2019/08/19 | 1,017 | 1,037 | 1,017 | 1,029 | 4,500 |
| 2019/08/16 | 1,012 | 1,052 | 1,001 | 1,001 | 15,100 |
| 2019/08/15 | 1,029 | 1,029 | 1,008 | 1,012 | 4,500 |
| 2019/08/14 | 1,000 | 1,024 | 999 | 1,010 | 18,800 |
| 2019/08/13 | 1,105 | 1,108 | 1,010 | 1,010 | 20,600 |
| 2019/08/09 | 1,102 | 1,109 | 1,095 | 1,096 | 3,600 |
| 2019/08/08 | 1,086 | 1,093 | 1,085 | 1,093 | 2,300 |
| 2019/08/07 | 1,084 | 1,095 | 1,080 | 1,094 | 4,300 |
| 2019/08/06 | 1,056 | 1,082 | 1,050 | 1,082 | 6,900 |
| 2019/08/05 | 1,067 | 1,094 | 1,067 | 1,075 | 6,000 |
| 2019/08/02 | 1,073 | 1,094 | 1,066 | 1,068 | 16,900 |
| 2019/08/01 | 1,101 | 1,109 | 1,090 | 1,103 | 10,700 |
| 2019/07/31 | 1,128 | 1,128 | 1,111 | 1,111 | 4,300 |
| 2019/07/30 | 1,135 | 1,135 | 1,118 | 1,118 | 6,000 |
| 2019/07/29 | 1,103 | 1,128 | 1,100 | 1,128 | 6,800 |
| 2019/07/26 | 1,122 | 1,122 | 1,101 | 1,101 | 7,200 |
| 2019/07/25 | 1,134 | 1,136 | 1,120 | 1,122 | 7,400 |
| 2019/07/24 | 1,113 | 1,130 | 1,107 | 1,125 | 16,900 |
| 2019/07/23 | 1,135 | 1,135 | 1,060 | 1,112 | 40,600 |
| 2019/07/22 | 1,065 | 1,133 | 1,051 | 1,130 | 23,100 |
| 2019/07/19 | 1,012 | 1,070 | 1,012 | 1,063 | 12,000 |
| 2019/07/18 | 1,074 | 1,075 | 1,029 | 1,029 | 19,200 |
| 2019/07/17 | 1,100 | 1,100 | 1,037 | 1,060 | 23,400 |
| 2019/07/16 | 1,003 | 1,048 | 1,000 | 1,036 | 19,600 |
| 2019/07/12 | 989 | 1,000 | 989 | 1,000 | 6,300 |
| 2019/07/11 | 1,000 | 1,000 | 969 | 989 | 22,800 |
| 2019/07/10 | 972 | 975 | 964 | 970 | 6,900 |
| 2019/07/09 | 970 | 974 | 965 | 974 | 4,600 |
| 2019/07/08 | 963 | 974 | 963 | 966 | 4,600 |
| 2019/07/05 | 974 | 974 | 957 | 961 | 5,100 |
| 2019/07/04 | 968 | 970 | 953 | 970 | 7,600 |
| 2019/07/03 | 954 | 966 | 954 | 956 | 3,800 |
| 2019/07/02 | 936 | 956 | 936 | 953 | 4,100 |
| 2019/07/01 | 982 | 982 | 920 | 932 | 16,300 |
| 2019/06/28 | 979 | 982 | 955 | 956 | 6,700 |
| 2019/06/27 | 984 | 984 | 957 | 967 | 8,500 |
| 2019/06/26 | 928 | 979 | 926 | 964 | 21,100 |
| 2019/06/25 | 928 | 948 | 911 | 947 | 16,200 |
| 2019/06/24 | 896 | 915 | 892 | 915 | 15,900 |
| 2019/06/21 | 881 | 895 | 874 | 892 | 8,300 |
| 2019/06/20 | 891 | 898 | 876 | 881 | 15,800 |
| 2019/06/19 | 895 | 895 | 883 | 885 | 4,200 |
| 2019/06/18 | 888 | 889 | 878 | 882 | 4,800 |
| 2019/06/17 | 901 | 908 | 882 | 888 | 11,100 |
| 2019/06/14 | 902 | 902 | 900 | 901 | 3,600 |
| 2019/06/13 | 903 | 907 | 896 | 896 | 7,800 |
| 2019/06/12 | 900 | 905 | 897 | 903 | 7,800 |
| 2019/06/11 | 901 | 907 | 897 | 899 | 5,200 |
| 2019/06/10 | 892 | 905 | 892 | 896 | 8,500 |
| 2019/06/07 | 898 | 899 | 891 | 891 | 4,400 |
| 2019/06/06 | 919 | 919 | 883 | 883 | 9,100 |
| 2019/06/05 | 897 | 905 | 889 | 900 | 6,700 |
| 2019/06/04 | 874 | 890 | 867 | 885 | 10,300 |
| 2019/06/03 | 909 | 910 | 875 | 875 | 17,500 |
| 2019/05/31 | 934 | 940 | 909 | 909 | 10,000 |
| 2019/05/30 | 940 | 946 | 928 | 941 | 1,700 |
| 2019/05/29 | 950 | 950 | 930 | 940 | 5,500 |
| 2019/05/28 | 963 | 973 | 946 | 946 | 7,800 |
| 2019/05/27 | 964 | 970 | 953 | 953 | 5,400 |
| 2019/05/24 | 962 | 977 | 959 | 964 | 7,400 |
| 2019/05/23 | 970 | 977 | 965 | 965 | 4,600 |
| 2019/05/22 | 963 | 975 | 960 | 974 | 5,700 |
| 2019/05/21 | 970 | 975 | 950 | 966 | 6,500 |
| 2019/05/20 | 975 | 979 | 961 | 968 | 7,000 |
| 2019/05/17 | 947 | 976 | 946 | 976 | 7,500 |
| 2019/05/16 | 946 | 947 | 914 | 946 | 14,000 |
| 2019/05/15 | 975 | 983 | 938 | 946 | 17,700 |
| 2019/05/14 | 980 | 986 | 955 | 971 | 20,300 |
| 2019/05/13 | 1,000 | 1,000 | 981 | 986 | 6,000 |
| 2019/05/10 | 988 | 997 | 979 | 981 | 4,700 |
| 2019/05/09 | 996 | 999 | 978 | 978 | 13,400 |
| 2019/05/08 | 1,004 | 1,006 | 995 | 1,004 | 7,500 |
| 2019/05/07 | 1,000 | 1,011 | 999 | 1,001 | 7,000 |
| 2019/04/26 | 1,000 | 1,009 | 991 | 996 | 6,700 |
| 2019/04/25 | 1,005 | 1,005 | 994 | 996 | 5,000 |
| 2019/04/24 | 1,004 | 1,008 | 991 | 998 | 8,600 |
| 2019/04/23 | 996 | 1,011 | 988 | 989 | 11,700 |
| 2019/04/22 | 978 | 996 | 978 | 994 | 12,000 |
| 2019/04/19 | 990 | 994 | 961 | 973 | 20,400 |
| 2019/04/18 | 1,000 | 1,002 | 976 | 983 | 17,900 |
| 2019/04/17 | 1,013 | 1,013 | 998 | 999 | 7,800 |
| 2019/04/16 | 1,006 | 1,038 | 1,000 | 1,001 | 11,300 |
| 2019/04/15 | 996 | 1,020 | 996 | 1,006 | 10,000 |
| 2019/04/12 | 1,003 | 1,004 | 990 | 993 | 16,700 |
| 2019/04/11 | 1,013 | 1,013 | 1,002 | 1,004 | 8,500 |
| 2019/04/10 | 1,021 | 1,022 | 1,008 | 1,013 | 5,500 |
| 2019/04/09 | 1,026 | 1,026 | 1,012 | 1,020 | 10,600 |
| 2019/04/08 | 1,032 | 1,039 | 1,016 | 1,028 | 9,100 |
| 2019/04/05 | 1,025 | 1,025 | 1,006 | 1,023 | 6,500 |
| 2019/04/04 | 1,020 | 1,029 | 1,008 | 1,010 | 10,700 |
| 2019/04/03 | 1,000 | 1,030 | 998 | 1,016 | 16,800 |
| 2019/04/02 | 1,018 | 1,025 | 987 | 997 | 25,600 |
| 2019/04/01 | 1,021 | 1,040 | 1,010 | 1,024 | 18,500 |
| 2019/03/29 | 1,021 | 1,031 | 999 | 1,022 | 37,300 |
| 2019/03/28 | 1,088 | 1,088 | 1,020 | 1,032 | 54,300 |
| 2019/03/27 | 1,094 | 1,125 | 1,080 | 1,097 | 48,100 |
| 2019/03/26 | 1,262 | 1,263 | 1,145 | 1,197 | 130,200 |
| 2019/03/25 | 1,400 | 1,412 | 1,383 | 1,394 | 47,600 |
| 2019/03/22 | 1,381 | 1,419 | 1,380 | 1,401 | 26,100 |
| 2019/03/20 | 1,359 | 1,379 | 1,356 | 1,375 | 22,900 |
| 2019/03/19 | 1,352 | 1,357 | 1,345 | 1,356 | 15,600 |
| 2019/03/18 | 1,388 | 1,399 | 1,341 | 1,351 | 29,300 |
| 2019/03/15 | 1,320 | 1,331 | 1,315 | 1,331 | 14,500 |
| 2019/03/14 | 1,327 | 1,366 | 1,311 | 1,311 | 24,700 |
| 2019/03/13 | 1,303 | 1,320 | 1,296 | 1,319 | 8,200 |
| 2019/03/12 | 1,335 | 1,343 | 1,305 | 1,305 | 22,200 |
| 2019/03/11 | 1,291 | 1,339 | 1,290 | 1,337 | 24,900 |
| 2019/03/08 | 1,333 | 1,348 | 1,292 | 1,297 | 51,300 |
| 2019/03/07 | 1,432 | 1,432 | 1,390 | 1,393 | 20,300 |
| 2019/03/06 | 1,422 | 1,437 | 1,408 | 1,433 | 16,800 |
| 2019/03/05 | 1,428 | 1,428 | 1,405 | 1,419 | 22,600 |
| 2019/03/04 | 1,430 | 1,450 | 1,405 | 1,421 | 35,000 |
| 2019/03/01 | 1,339 | 1,412 | 1,339 | 1,405 | 51,300 |
| 2019/02/28 | 1,344 | 1,369 | 1,329 | 1,339 | 28,900 |
| 2019/02/27 | 1,340 | 1,349 | 1,300 | 1,331 | 34,000 |
| 2019/02/26 | 1,350 | 1,354 | 1,324 | 1,328 | 23,500 |
| 2019/02/25 | 1,345 | 1,354 | 1,321 | 1,353 | 33,400 |
| 2019/02/22 | 1,320 | 1,345 | 1,308 | 1,323 | 31,300 |
| 2019/02/21 | 1,297 | 1,320 | 1,263 | 1,309 | 27,400 |
| 2019/02/20 | 1,325 | 1,325 | 1,250 | 1,271 | 38,200 |
| 2019/02/19 | 1,248 | 1,326 | 1,240 | 1,290 | 75,200 |
| 2019/02/18 | 1,250 | 1,250 | 1,215 | 1,233 | 40,200 |
| 2019/02/15 | 1,207 | 1,218 | 1,162 | 1,209 | 161,900 |
| 2019/02/14 | 1,041 | 1,087 | 1,041 | 1,087 | 20,300 |
| 2019/02/13 | 1,035 | 1,069 | 1,012 | 1,066 | 28,000 |
| 2019/02/12 | 1,017 | 1,076 | 1,003 | 1,018 | 38,500 |
| 2019/02/08 | 1,081 | 1,118 | 1,036 | 1,098 | 27,400 |
| 2019/02/07 | 1,117 | 1,133 | 1,076 | 1,081 | 25,100 |
| 2019/02/06 | 1,071 | 1,144 | 1,071 | 1,121 | 82,400 |
| 2019/02/05 | 986 | 1,093 | 980 | 1,059 | 96,900 |
| 2019/02/04 | 859 | 1,003 | 859 | 956 | 101,000 |
| 2019/02/01 | 873 | 888 | 839 | 853 | 40,900 |
| 2019/01/31 | 938 | 951 | 886 | 903 | 35,100 |
| 2019/01/30 | 953 | 953 | 930 | 938 | 9,300 |
| 2019/01/29 | 950 | 950 | 930 | 950 | 2,300 |
| 2019/01/28 | 950 | 960 | 945 | 954 | 10,800 |
| 2019/01/25 | 944 | 974 | 944 | 961 | 7,600 |
| 2019/01/24 | 935 | 943 | 917 | 943 | 3,400 |
| 2019/01/23 | 915 | 941 | 913 | 935 | 5,500 |
| 2019/01/22 | 928 | 949 | 902 | 930 | 16,600 |
| 2019/01/21 | 945 | 956 | 925 | 930 | 9,400 |
| 2019/01/18 | 915 | 938 | 915 | 937 | 7,900 |
| 2019/01/17 | 915 | 933 | 902 | 927 | 8,100 |
| 2019/01/16 | 885 | 910 | 874 | 903 | 8,500 |
| 2019/01/15 | 875 | 890 | 846 | 873 | 22,800 |
| 2019/01/11 | 878 | 913 | 875 | 888 | 11,000 |
| 2019/01/10 | 920 | 920 | 859 | 878 | 13,900 |
| 2019/01/09 | 931 | 948 | 913 | 923 | 10,200 |
| 2019/01/08 | 890 | 930 | 870 | 930 | 14,600 |
| 2019/01/07 | 840 | 890 | 840 | 862 | 9,900 |
| 2019/01/04 | 818 | 833 | 809 | 830 | 12,200 |