ファブリカホールディングス(4193)の株価時系列情報
ファブリカホールディングス(4193)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,735 | 3,945 | 3,705 | 3,940 | 47,300 |
| 2022/12/29 | 3,595 | 3,750 | 3,530 | 3,675 | 36,200 |
| 2022/12/28 | 3,740 | 3,740 | 3,585 | 3,595 | 40,200 |
| 2022/12/27 | 3,670 | 3,775 | 3,670 | 3,740 | 20,700 |
| 2022/12/26 | 3,670 | 3,670 | 3,540 | 3,635 | 25,800 |
| 2022/12/23 | 3,740 | 3,740 | 3,590 | 3,600 | 30,800 |
| 2022/12/22 | 3,755 | 3,775 | 3,620 | 3,775 | 32,300 |
| 2022/12/21 | 3,835 | 3,900 | 3,750 | 3,775 | 34,100 |
| 2022/12/20 | 4,080 | 4,165 | 3,845 | 3,860 | 60,200 |
| 2022/12/19 | 4,230 | 4,285 | 4,155 | 4,180 | 38,400 |
| 2022/12/16 | 4,220 | 4,320 | 4,105 | 4,300 | 37,100 |
| 2022/12/15 | 4,185 | 4,295 | 4,130 | 4,220 | 27,800 |
| 2022/12/14 | 4,175 | 4,195 | 4,090 | 4,185 | 16,400 |
| 2022/12/13 | 4,105 | 4,180 | 4,090 | 4,170 | 31,500 |
| 2022/12/12 | 4,035 | 4,130 | 3,965 | 4,105 | 29,200 |
| 2022/12/09 | 4,025 | 4,065 | 3,930 | 3,995 | 25,200 |
| 2022/12/08 | 3,945 | 4,035 | 3,855 | 4,005 | 50,200 |
| 2022/12/07 | 3,700 | 3,910 | 3,700 | 3,895 | 37,900 |
| 2022/12/06 | 3,790 | 3,795 | 3,655 | 3,690 | 31,400 |
| 2022/12/05 | 3,880 | 3,930 | 3,765 | 3,820 | 39,300 |
| 2022/12/02 | 3,965 | 4,030 | 3,910 | 3,940 | 24,200 |
| 2022/12/01 | 3,870 | 4,065 | 3,865 | 4,035 | 82,300 |
| 2022/11/30 | 3,775 | 3,795 | 3,650 | 3,755 | 49,800 |
| 2022/11/29 | 3,690 | 3,860 | 3,630 | 3,845 | 52,900 |
| 2022/11/28 | 3,660 | 3,795 | 3,560 | 3,690 | 52,500 |
| 2022/11/25 | 3,370 | 3,670 | 3,340 | 3,655 | 111,400 |
| 2022/11/24 | 3,410 | 3,490 | 3,395 | 3,395 | 15,800 |
| 2022/11/22 | 3,445 | 3,460 | 3,360 | 3,405 | 36,000 |
| 2022/11/21 | 3,455 | 3,510 | 3,430 | 3,495 | 23,000 |
| 2022/11/18 | 3,375 | 3,435 | 3,300 | 3,420 | 38,200 |
| 2022/11/17 | 3,385 | 3,410 | 3,320 | 3,335 | 61,800 |
| 2022/11/16 | 3,555 | 3,620 | 3,360 | 3,430 | 78,100 |
| 2022/11/15 | 3,680 | 3,825 | 3,550 | 3,550 | 83,400 |
| 2022/11/14 | 3,545 | 3,640 | 3,530 | 3,610 | 56,300 |
| 2022/11/11 | 3,465 | 3,535 | 3,465 | 3,490 | 15,500 |
| 2022/11/10 | 3,500 | 3,500 | 3,450 | 3,450 | 4,400 |
| 2022/11/09 | 3,585 | 3,600 | 3,495 | 3,510 | 5,700 |
| 2022/11/08 | 3,465 | 3,585 | 3,465 | 3,585 | 13,600 |
| 2022/11/07 | 3,520 | 3,520 | 3,445 | 3,455 | 9,200 |
| 2022/11/04 | 3,385 | 3,515 | 3,380 | 3,510 | 15,100 |
| 2022/11/02 | 3,490 | 3,495 | 3,395 | 3,395 | 8,500 |
| 2022/11/01 | 3,465 | 3,470 | 3,410 | 3,460 | 3,500 |
| 2022/10/31 | 3,430 | 3,470 | 3,350 | 3,395 | 13,700 |
| 2022/10/28 | 3,570 | 3,570 | 3,415 | 3,415 | 8,600 |
| 2022/10/27 | 3,600 | 3,600 | 3,505 | 3,505 | 11,200 |
| 2022/10/26 | 3,440 | 3,595 | 3,440 | 3,595 | 5,000 |
| 2022/10/25 | 3,540 | 3,540 | 3,420 | 3,455 | 5,700 |
| 2022/10/24 | 3,540 | 3,540 | 3,490 | 3,540 | 2,300 |
| 2022/10/21 | 3,560 | 3,560 | 3,495 | 3,510 | 5,600 |
| 2022/10/20 | 3,620 | 3,620 | 3,540 | 3,580 | 3,800 |
| 2022/10/19 | 3,685 | 3,690 | 3,590 | 3,620 | 11,400 |
| 2022/10/18 | 3,545 | 3,715 | 3,510 | 3,650 | 23,100 |
| 2022/10/17 | 3,400 | 3,590 | 3,400 | 3,560 | 18,000 |
| 2022/10/14 | 3,370 | 3,535 | 3,310 | 3,455 | 29,000 |
| 2022/10/13 | 3,220 | 3,330 | 3,150 | 3,305 | 17,700 |
| 2022/10/12 | 3,210 | 3,210 | 3,105 | 3,200 | 11,100 |
| 2022/10/11 | 3,295 | 3,295 | 3,205 | 3,210 | 7,100 |
| 2022/10/07 | 3,305 | 3,350 | 3,275 | 3,310 | 6,400 |
| 2022/10/06 | 3,315 | 3,370 | 3,275 | 3,275 | 10,000 |
| 2022/10/05 | 3,350 | 3,400 | 3,275 | 3,305 | 12,000 |
| 2022/10/04 | 3,360 | 3,385 | 3,330 | 3,330 | 5,200 |
| 2022/10/03 | 3,325 | 3,350 | 3,255 | 3,315 | 4,900 |
| 2022/09/30 | 3,400 | 3,400 | 3,215 | 3,265 | 13,500 |
| 2022/09/29 | 3,290 | 3,415 | 3,290 | 3,400 | 18,300 |
| 2022/09/28 | 3,220 | 3,265 | 3,150 | 3,220 | 9,700 |
| 2022/09/27 | 3,280 | 3,355 | 3,240 | 3,255 | 8,800 |
| 2022/09/26 | 3,375 | 3,445 | 3,275 | 3,275 | 20,600 |
| 2022/09/22 | 3,295 | 3,330 | 3,240 | 3,305 | 14,300 |
| 2022/09/21 | 3,185 | 3,285 | 3,150 | 3,255 | 12,900 |
| 2022/09/20 | 3,185 | 3,285 | 3,135 | 3,185 | 15,600 |
| 2022/09/16 | 3,455 | 3,455 | 3,255 | 3,255 | 9,100 |
| 2022/09/15 | 3,460 | 3,500 | 3,385 | 3,385 | 17,600 |
| 2022/09/14 | 3,315 | 3,500 | 3,315 | 3,480 | 15,400 |
| 2022/09/13 | 3,290 | 3,485 | 3,290 | 3,420 | 31,300 |
| 2022/09/12 | 3,330 | 3,330 | 3,215 | 3,220 | 10,900 |
| 2022/09/09 | 3,140 | 3,330 | 3,140 | 3,275 | 29,100 |
| 2022/09/08 | 3,080 | 3,200 | 3,070 | 3,100 | 14,900 |
| 2022/09/07 | 3,030 | 3,030 | 2,956 | 2,982 | 7,100 |
| 2022/09/06 | 3,075 | 3,120 | 3,020 | 3,020 | 5,900 |
| 2022/09/05 | 2,976 | 3,070 | 2,976 | 3,045 | 8,200 |
| 2022/09/02 | 3,070 | 3,085 | 2,981 | 3,020 | 16,500 |
| 2022/09/01 | 3,165 | 3,165 | 3,080 | 3,095 | 8,700 |
| 2022/08/31 | 3,140 | 3,180 | 3,100 | 3,165 | 8,000 |
| 2022/08/30 | 3,185 | 3,190 | 3,145 | 3,145 | 8,000 |
| 2022/08/29 | 3,050 | 3,170 | 3,050 | 3,140 | 12,200 |
| 2022/08/26 | 3,180 | 3,235 | 3,130 | 3,175 | 9,500 |
| 2022/08/25 | 3,125 | 3,220 | 3,110 | 3,180 | 17,600 |
| 2022/08/24 | 3,100 | 3,130 | 3,050 | 3,085 | 19,400 |
| 2022/08/23 | 3,175 | 3,185 | 3,090 | 3,120 | 34,500 |
| 2022/08/22 | 3,280 | 3,350 | 3,245 | 3,285 | 23,500 |
| 2022/08/19 | 3,200 | 3,450 | 3,200 | 3,410 | 72,700 |
| 2022/08/18 | 3,100 | 3,275 | 3,080 | 3,235 | 46,800 |
| 2022/08/17 | 3,180 | 3,190 | 3,090 | 3,100 | 36,300 |
| 2022/08/16 | 3,165 | 3,260 | 3,165 | 3,250 | 28,000 |
| 2022/08/15 | 2,983 | 3,225 | 2,945 | 3,170 | 91,600 |
| 2022/08/12 | 3,120 | 3,145 | 2,923 | 2,945 | 73,100 |
| 2022/08/10 | 3,020 | 3,075 | 2,950 | 3,010 | 44,400 |
| 2022/08/09 | 2,980 | 3,025 | 2,937 | 3,025 | 17,800 |
| 2022/08/08 | 2,958 | 2,992 | 2,941 | 2,950 | 13,900 |
| 2022/08/05 | 2,950 | 2,951 | 2,900 | 2,938 | 7,700 |
| 2022/08/04 | 2,929 | 2,969 | 2,910 | 2,950 | 20,900 |
| 2022/08/03 | 2,838 | 2,929 | 2,800 | 2,929 | 22,800 |
| 2022/08/02 | 2,816 | 2,830 | 2,779 | 2,818 | 14,100 |
| 2022/08/01 | 2,824 | 2,860 | 2,811 | 2,847 | 9,200 |
| 2022/07/29 | 2,810 | 2,810 | 2,768 | 2,800 | 7,000 |
| 2022/07/28 | 2,785 | 2,815 | 2,743 | 2,768 | 12,500 |
| 2022/07/27 | 2,742 | 2,750 | 2,727 | 2,740 | 3,800 |
| 2022/07/26 | 2,781 | 2,817 | 2,723 | 2,742 | 12,900 |
| 2022/07/25 | 2,879 | 2,880 | 2,777 | 2,793 | 24,500 |
| 2022/07/22 | 2,805 | 2,923 | 2,805 | 2,879 | 46,000 |
| 2022/07/21 | 2,718 | 2,778 | 2,702 | 2,775 | 32,100 |
| 2022/07/20 | 2,760 | 2,807 | 2,747 | 2,768 | 14,400 |
| 2022/07/19 | 2,679 | 2,742 | 2,645 | 2,731 | 12,700 |
| 2022/07/15 | 2,659 | 2,685 | 2,627 | 2,659 | 16,700 |
| 2022/07/14 | 2,696 | 2,710 | 2,622 | 2,698 | 40,200 |
| 2022/07/13 | 2,763 | 2,772 | 2,697 | 2,708 | 29,000 |
| 2022/07/12 | 2,849 | 2,849 | 2,725 | 2,766 | 32,300 |
| 2022/07/11 | 2,917 | 2,990 | 2,833 | 2,861 | 60,700 |
| 2022/07/08 | 2,771 | 2,900 | 2,771 | 2,867 | 60,000 |
| 2022/07/07 | 2,911 | 2,930 | 2,780 | 2,792 | 103,800 |
| 2022/07/06 | 3,265 | 3,315 | 2,991 | 2,991 | 171,300 |
| 2022/07/05 | 2,831 | 3,335 | 2,831 | 3,335 | 278,400 |
| 2022/07/04 | 2,944 | 3,195 | 2,795 | 2,831 | 160,600 |
| 2022/07/01 | 2,949 | 2,985 | 2,756 | 2,803 | 40,700 |
| 2022/06/30 | 2,940 | 2,994 | 2,887 | 2,910 | 47,700 |
| 2022/06/29 | 2,980 | 3,060 | 2,946 | 3,010 | 20,700 |
| 2022/06/28 | 2,864 | 3,030 | 2,864 | 3,030 | 31,900 |
| 2022/06/27 | 2,838 | 2,874 | 2,785 | 2,865 | 24,200 |
| 2022/06/24 | 2,810 | 2,843 | 2,766 | 2,788 | 43,400 |
| 2022/06/23 | 2,716 | 2,911 | 2,675 | 2,793 | 90,000 |
| 2022/06/22 | 2,768 | 2,807 | 2,635 | 2,766 | 84,700 |
| 2022/06/21 | 2,619 | 2,818 | 2,619 | 2,818 | 53,000 |
| 2022/06/20 | 2,655 | 2,700 | 2,537 | 2,600 | 26,900 |
| 2022/06/17 | 2,590 | 2,641 | 2,536 | 2,605 | 21,800 |
| 2022/06/16 | 2,725 | 2,776 | 2,632 | 2,669 | 27,300 |
| 2022/06/15 | 2,777 | 2,788 | 2,714 | 2,735 | 6,200 |
| 2022/06/14 | 2,784 | 2,801 | 2,715 | 2,767 | 16,700 |
| 2022/06/13 | 2,870 | 2,958 | 2,805 | 2,841 | 24,700 |
| 2022/06/10 | 3,120 | 3,120 | 2,962 | 2,990 | 20,100 |
| 2022/06/09 | 2,996 | 3,120 | 2,959 | 3,100 | 31,400 |
| 2022/06/08 | 2,898 | 3,040 | 2,873 | 2,997 | 18,900 |
| 2022/06/07 | 2,870 | 2,899 | 2,834 | 2,853 | 6,300 |
| 2022/06/06 | 2,708 | 2,890 | 2,704 | 2,878 | 21,000 |
| 2022/06/03 | 2,686 | 2,720 | 2,655 | 2,710 | 31,100 |
| 2022/06/02 | 2,706 | 2,724 | 2,652 | 2,662 | 6,300 |
| 2022/06/01 | 2,717 | 2,755 | 2,699 | 2,706 | 13,300 |
| 2022/05/31 | 2,746 | 2,746 | 2,656 | 2,669 | 15,800 |
| 2022/05/30 | 2,710 | 2,789 | 2,710 | 2,774 | 9,800 |
| 2022/05/27 | 2,791 | 2,791 | 2,707 | 2,707 | 9,000 |
| 2022/05/26 | 2,699 | 2,819 | 2,699 | 2,741 | 16,000 |
| 2022/05/25 | 2,866 | 2,866 | 2,687 | 2,739 | 22,600 |
| 2022/05/24 | 2,838 | 2,894 | 2,807 | 2,833 | 19,100 |
| 2022/05/23 | 2,813 | 2,814 | 2,748 | 2,798 | 11,100 |
| 2022/05/20 | 2,737 | 2,798 | 2,701 | 2,795 | 19,300 |
| 2022/05/19 | 2,778 | 2,845 | 2,726 | 2,787 | 12,600 |
| 2022/05/18 | 2,716 | 2,908 | 2,716 | 2,878 | 24,300 |
| 2022/05/17 | 2,820 | 2,830 | 2,714 | 2,727 | 18,300 |
| 2022/05/16 | 2,820 | 2,969 | 2,790 | 2,825 | 42,000 |
| 2022/05/13 | 2,645 | 2,940 | 2,641 | 2,837 | 100,600 |
| 2022/05/12 | 2,380 | 2,514 | 2,353 | 2,499 | 48,100 |
| 2022/05/11 | 2,321 | 2,449 | 2,321 | 2,400 | 19,800 |
| 2022/05/10 | 2,340 | 2,421 | 2,300 | 2,421 | 28,600 |
| 2022/05/09 | 2,419 | 2,427 | 2,343 | 2,347 | 9,800 |
| 2022/05/06 | 2,469 | 2,469 | 2,375 | 2,419 | 6,300 |
| 2022/05/02 | 2,457 | 2,457 | 2,384 | 2,447 | 5,700 |
| 2022/04/28 | 2,409 | 2,421 | 2,376 | 2,407 | 6,200 |
| 2022/04/27 | 2,420 | 2,428 | 2,355 | 2,409 | 11,200 |
| 2022/04/26 | 2,376 | 2,450 | 2,370 | 2,450 | 10,900 |
| 2022/04/25 | 2,370 | 2,379 | 2,310 | 2,326 | 17,100 |
| 2022/04/22 | 2,414 | 2,439 | 2,371 | 2,412 | 9,600 |
| 2022/04/21 | 2,485 | 2,485 | 2,400 | 2,445 | 32,300 |
| 2022/04/20 | 2,550 | 2,588 | 2,501 | 2,501 | 20,300 |
| 2022/04/19 | 2,593 | 2,608 | 2,540 | 2,549 | 15,900 |
| 2022/04/18 | 2,644 | 2,679 | 2,555 | 2,593 | 29,000 |
| 2022/04/15 | 2,692 | 2,779 | 2,649 | 2,671 | 6,200 |
| 2022/04/14 | 2,778 | 2,778 | 2,704 | 2,742 | 1,600 |
| 2022/04/13 | 2,635 | 2,785 | 2,602 | 2,778 | 14,600 |
| 2022/04/12 | 2,633 | 2,721 | 2,605 | 2,660 | 18,100 |
| 2022/04/11 | 2,847 | 2,847 | 2,672 | 2,700 | 23,900 |
| 2022/04/08 | 2,823 | 2,884 | 2,771 | 2,847 | 21,300 |
| 2022/04/07 | 2,840 | 2,920 | 2,790 | 2,824 | 37,000 |
| 2022/04/06 | 2,804 | 3,000 | 2,770 | 2,990 | 39,800 |
| 2022/04/05 | 2,900 | 2,950 | 2,818 | 2,900 | 28,900 |
| 2022/04/04 | 2,803 | 2,920 | 2,800 | 2,903 | 36,800 |
| 2022/04/01 | 2,660 | 2,808 | 2,588 | 2,769 | 24,200 |
| 2022/03/31 | 2,630 | 2,670 | 2,571 | 2,660 | 8,900 |
| 2022/03/30 | 2,594 | 2,671 | 2,515 | 2,580 | 17,200 |
| 2022/03/29 | 2,537 | 2,600 | 2,537 | 2,569 | 4,300 |
| 2022/03/28 | 2,551 | 2,600 | 2,516 | 2,587 | 7,300 |
| 2022/03/25 | 2,570 | 2,600 | 2,512 | 2,587 | 7,600 |
| 2022/03/24 | 2,483 | 2,638 | 2,470 | 2,612 | 16,900 |
| 2022/03/23 | 2,489 | 2,604 | 2,474 | 2,512 | 32,300 |
| 2022/03/22 | 2,515 | 2,515 | 2,403 | 2,460 | 17,800 |
| 2022/03/18 | 2,344 | 2,508 | 2,342 | 2,480 | 28,400 |
| 2022/03/17 | 2,359 | 2,360 | 2,266 | 2,294 | 17,200 |
| 2022/03/16 | 2,339 | 2,350 | 2,286 | 2,300 | 11,800 |
| 2022/03/15 | 2,251 | 2,340 | 2,230 | 2,339 | 13,900 |
| 2022/03/14 | 2,105 | 2,387 | 2,070 | 2,310 | 39,500 |
| 2022/03/11 | 2,049 | 2,076 | 2,007 | 2,055 | 9,400 |
| 2022/03/10 | 2,110 | 2,110 | 2,040 | 2,064 | 8,700 |
| 2022/03/09 | 2,085 | 2,138 | 2,001 | 2,001 | 23,500 |
| 2022/03/08 | 2,096 | 2,225 | 2,085 | 2,086 | 17,200 |
| 2022/03/07 | 2,190 | 2,250 | 2,112 | 2,196 | 34,400 |
| 2022/03/04 | 2,224 | 2,233 | 2,163 | 2,192 | 25,100 |
| 2022/03/03 | 2,300 | 2,300 | 2,205 | 2,214 | 10,900 |
| 2022/03/02 | 2,240 | 2,281 | 2,194 | 2,281 | 13,900 |
| 2022/03/01 | 2,175 | 2,281 | 2,175 | 2,245 | 29,400 |
| 2022/02/28 | 2,160 | 2,239 | 2,140 | 2,161 | 17,800 |
| 2022/02/25 | 2,006 | 2,160 | 2,006 | 2,139 | 22,100 |
| 2022/02/24 | 2,010 | 2,048 | 1,910 | 1,995 | 28,900 |
| 2022/02/22 | 2,045 | 2,114 | 2,015 | 2,041 | 23,400 |
| 2022/02/21 | 2,004 | 2,074 | 2,000 | 2,062 | 10,400 |
| 2022/02/18 | 1,954 | 2,065 | 1,954 | 2,032 | 13,400 |
| 2022/02/17 | 2,067 | 2,092 | 2,000 | 2,020 | 30,100 |
| 2022/02/16 | 2,109 | 2,135 | 2,059 | 2,104 | 42,300 |
| 2022/02/15 | 2,111 | 2,115 | 1,974 | 2,019 | 87,200 |
| 2022/02/14 | 2,116 | 2,216 | 2,067 | 2,203 | 69,700 |
| 2022/02/10 | 2,131 | 2,229 | 2,131 | 2,216 | 22,500 |
| 2022/02/09 | 2,097 | 2,155 | 2,090 | 2,120 | 16,700 |
| 2022/02/08 | 2,130 | 2,142 | 2,044 | 2,050 | 62,700 |
| 2022/02/07 | 2,222 | 2,231 | 2,130 | 2,137 | 25,100 |
| 2022/02/04 | 2,069 | 2,175 | 2,069 | 2,175 | 17,500 |
| 2022/02/03 | 2,149 | 2,149 | 2,072 | 2,119 | 23,100 |
| 2022/02/02 | 2,155 | 2,208 | 2,130 | 2,195 | 19,100 |
| 2022/02/01 | 2,084 | 2,136 | 2,025 | 2,105 | 28,300 |
| 2022/01/31 | 1,903 | 2,020 | 1,903 | 2,010 | 22,200 |
| 2022/01/28 | 1,882 | 1,914 | 1,840 | 1,903 | 19,200 |
| 2022/01/27 | 2,042 | 2,055 | 1,853 | 1,876 | 54,800 |
| 2022/01/26 | 1,974 | 2,055 | 1,974 | 2,055 | 13,300 |
| 2022/01/25 | 2,116 | 2,130 | 1,980 | 1,982 | 37,800 |
| 2022/01/24 | 2,043 | 2,121 | 2,021 | 2,116 | 10,200 |
| 2022/01/21 | 2,023 | 2,079 | 2,002 | 2,078 | 18,800 |
| 2022/01/20 | 1,996 | 2,103 | 1,991 | 2,077 | 35,900 |
| 2022/01/19 | 2,060 | 2,100 | 1,970 | 1,980 | 45,200 |
| 2022/01/18 | 2,100 | 2,159 | 2,073 | 2,107 | 15,600 |
| 2022/01/17 | 2,142 | 2,154 | 2,082 | 2,114 | 18,500 |
| 2022/01/14 | 2,181 | 2,195 | 2,106 | 2,141 | 30,100 |
| 2022/01/13 | 2,320 | 2,320 | 2,218 | 2,221 | 28,600 |
| 2022/01/12 | 2,217 | 2,367 | 2,217 | 2,352 | 31,300 |
| 2022/01/11 | 2,263 | 2,315 | 2,224 | 2,267 | 17,500 |
| 2022/01/07 | 2,235 | 2,324 | 2,223 | 2,281 | 55,700 |
| 2022/01/06 | 2,207 | 2,207 | 2,120 | 2,166 | 79,900 |
| 2022/01/05 | 2,400 | 2,400 | 2,243 | 2,264 | 63,600 |
| 2022/01/04 | 2,588 | 2,589 | 2,409 | 2,434 | 42,800 |