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 |
|---|---|---|---|---|---|
| 2002/12/30 | 474,000 | 492,000 | 469,000 | 492,000 | 261 |
| 2002/12/27 | 454,000 | 465,000 | 449,000 | 464,000 | 143 |
| 2002/12/26 | 435,000 | 454,000 | 435,000 | 454,000 | 74 |
| 2002/12/25 | 445,000 | 446,000 | 422,000 | 430,000 | 106 |
| 2002/12/24 | 444,000 | 448,000 | 440,000 | 444,000 | 183 |
| 2002/12/20 | 450,000 | 455,000 | 440,000 | 450,000 | 167 |
| 2002/12/19 | 440,000 | 457,000 | 440,000 | 454,000 | 231 |
| 2002/12/18 | 440,000 | 450,000 | 440,000 | 445,000 | 143 |
| 2002/12/17 | 456,000 | 458,000 | 448,000 | 450,000 | 387 |
| 2002/12/16 | 446,000 | 455,000 | 442,000 | 454,000 | 396 |
| 2002/12/13 | 437,000 | 458,000 | 436,000 | 446,000 | 425 |
| 2002/12/12 | 440,000 | 440,000 | 435,000 | 437,000 | 449 |
| 2002/12/11 | 445,000 | 446,000 | 432,000 | 438,000 | 309 |
| 2002/12/10 | 446,000 | 450,000 | 441,000 | 445,000 | 267 |
| 2002/12/09 | 444,000 | 455,000 | 433,000 | 446,000 | 258 |
| 2002/12/06 | 478,000 | 478,000 | 452,000 | 455,000 | 160 |
| 2002/12/05 | 479,000 | 486,000 | 477,000 | 479,000 | 255 |
| 2002/12/04 | 475,000 | 490,000 | 472,000 | 477,000 | 701 |
| 2002/12/03 | 476,000 | 490,000 | 471,000 | 477,000 | 591 |
| 2002/12/02 | 492,000 | 510,000 | 471,000 | 471,000 | 1,059 |
| 2002/11/29 | 437,000 | 477,000 | 431,000 | 477,000 | 1,597 |
| 2002/11/28 | 405,000 | 434,000 | 403,000 | 427,000 | 1,023 |
| 2002/11/27 | 394,000 | 404,000 | 387,000 | 400,000 | 229 |
| 2002/11/26 | 391,000 | 394,000 | 380,000 | 389,000 | 110 |
| 2002/11/25 | 388,000 | 395,000 | 384,000 | 388,000 | 211 |
| 2002/11/22 | 394,000 | 394,000 | 381,000 | 384,000 | 160 |
| 2002/11/21 | 393,000 | 393,000 | 376,000 | 379,000 | 581 |
| 2002/11/20 | 390,000 | 394,000 | 370,000 | 390,000 | 228 |
| 2002/11/19 | 391,000 | 396,000 | 390,000 | 393,000 | 159 |
| 2002/11/18 | 405,000 | 405,000 | 387,000 | 401,000 | 224 |
| 2002/11/15 | 402,000 | 420,000 | 392,000 | 400,000 | 275 |
| 2002/11/14 | 397,000 | 400,000 | 389,000 | 389,000 | 112 |
| 2002/11/13 | 401,000 | 405,000 | 396,000 | 400,000 | 184 |
| 2002/11/12 | 423,000 | 424,000 | 400,000 | 401,000 | 203 |
| 2002/11/11 | 418,000 | 430,000 | 408,000 | 418,000 | 989 |
| 2002/11/08 | 388,000 | 396,000 | 376,000 | 392,000 | 366 |
| 2002/11/07 | 395,000 | 395,000 | 385,000 | 389,000 | 99 |
| 2002/11/06 | 386,000 | 393,000 | 381,000 | 390,000 | 241 |
| 2002/11/05 | 394,000 | 394,000 | 375,000 | 381,000 | 116 |
| 2002/11/01 | 380,000 | 384,000 | 371,000 | 384,000 | 174 |
| 2002/10/31 | 398,000 | 399,000 | 385,000 | 388,000 | 152 |
| 2002/10/30 | 400,000 | 400,000 | 391,000 | 397,000 | 117 |
| 2002/10/29 | 399,000 | 405,000 | 395,000 | 399,000 | 94 |
| 2002/10/28 | 400,000 | 400,000 | 389,000 | 400,000 | 149 |
| 2002/10/25 | 405,000 | 405,000 | 385,000 | 400,000 | 133 |
| 2002/10/24 | 415,000 | 415,000 | 388,000 | 400,000 | 194 |
| 2002/10/23 | 391,000 | 415,000 | 381,000 | 415,000 | 178 |
| 2002/10/22 | 396,000 | 401,000 | 388,000 | 396,000 | 277 |
| 2002/10/21 | 430,000 | 430,000 | 400,000 | 401,000 | 312 |
| 2002/10/18 | 448,000 | 448,000 | 410,000 | 420,000 | 1,049 |
| 2002/10/17 | 389,000 | 434,000 | 384,000 | 434,000 | 1,098 |
| 2002/10/16 | 363,000 | 384,000 | 363,000 | 384,000 | 390 |
| 2002/10/15 | 346,000 | 360,000 | 345,000 | 353,000 | 183 |
| 2002/10/11 | 351,000 | 356,000 | 350,000 | 351,000 | 217 |
| 2002/10/10 | 360,000 | 360,000 | 345,000 | 350,000 | 157 |
| 2002/10/09 | 370,000 | 380,000 | 365,000 | 370,000 | 216 |
| 2002/10/08 | 361,000 | 376,000 | 359,000 | 375,000 | 127 |
| 2002/10/07 | 381,000 | 386,000 | 359,000 | 360,000 | 102 |
| 2002/10/04 | 371,000 | 386,000 | 353,000 | 386,000 | 197 |
| 2002/10/03 | 350,000 | 379,000 | 340,000 | 370,000 | 353 |
| 2002/10/02 | 382,000 | 392,000 | 351,000 | 359,000 | 411 |
| 2002/10/01 | 398,000 | 398,000 | 376,000 | 382,000 | 424 |
| 2002/09/30 | 403,000 | 410,000 | 402,000 | 403,000 | 276 |
| 2002/09/27 | 450,000 | 456,000 | 421,000 | 423,000 | 254 |
| 2002/09/26 | 450,000 | 460,000 | 444,000 | 450,000 | 115 |
| 2002/09/25 | 455,000 | 466,000 | 450,000 | 450,000 | 114 |
| 2002/09/24 | 460,000 | 480,000 | 457,000 | 480,000 | 157 |
| 2002/09/20 | 479,000 | 479,000 | 465,000 | 470,000 | 170 |
| 2002/09/19 | 483,000 | 490,000 | 477,000 | 480,000 | 217 |
| 2002/09/18 | 488,000 | 488,000 | 480,000 | 482,000 | 207 |
| 2002/09/17 | 493,000 | 498,000 | 479,000 | 488,000 | 149 |
| 2002/09/13 | 511,000 | 512,000 | 491,000 | 492,000 | 266 |
| 2002/09/12 | 515,000 | 515,000 | 505,000 | 510,000 | 389 |
| 2002/09/11 | 520,000 | 523,000 | 504,000 | 520,000 | 1,365 |
| 2002/09/10 | 490,000 | 525,000 | 488,000 | 525,000 | 5,020 |