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 |
|---|---|---|---|---|---|
| 2003/12/30 | 909,000 | 950,000 | 902,000 | 950,000 | 747 |
| 2003/12/29 | 888,000 | 900,000 | 880,000 | 898,000 | 497 |
| 2003/12/26 | 880,000 | 880,000 | 865,000 | 868,000 | 144 |
| 2003/12/25 | 881,000 | 884,000 | 861,000 | 882,000 | 251 |
| 2003/12/24 | 860,000 | 894,000 | 859,000 | 880,000 | 356 |
| 2003/12/22 | 845,000 | 849,000 | 840,000 | 848,000 | 198 |
| 2003/12/19 | 840,000 | 840,000 | 817,000 | 821,000 | 140 |
| 2003/12/18 | 809,000 | 819,000 | 800,000 | 812,000 | 252 |
| 2003/12/17 | 835,000 | 835,000 | 800,000 | 809,000 | 200 |
| 2003/12/16 | 855,000 | 855,000 | 812,000 | 827,000 | 312 |
| 2003/12/15 | 876,000 | 890,000 | 860,000 | 865,000 | 186 |
| 2003/12/12 | 860,000 | 868,000 | 850,000 | 866,000 | 717 |
| 2003/12/11 | 850,000 | 850,000 | 835,000 | 850,000 | 167 |
| 2003/12/10 | 870,000 | 875,000 | 828,000 | 843,000 | 289 |
| 2003/12/09 | 870,000 | 870,000 | 841,000 | 865,000 | 365 |
| 2003/12/08 | 851,000 | 866,000 | 821,000 | 850,000 | 217 |
| 2003/12/05 | 900,000 | 908,000 | 860,000 | 878,000 | 349 |
| 2003/12/04 | 901,000 | 910,000 | 900,000 | 901,000 | 404 |
| 2003/12/03 | 900,000 | 909,000 | 891,000 | 902,000 | 580 |
| 2003/12/02 | 885,000 | 900,000 | 880,000 | 900,000 | 871 |
| 2003/12/01 | 832,000 | 884,000 | 830,000 | 876,000 | 416 |
| 2003/11/28 | 870,000 | 870,000 | 846,000 | 867,000 | 319 |
| 2003/11/27 | 851,000 | 878,000 | 840,000 | 864,000 | 1,235 |
| 2003/11/26 | 754,000 | 831,000 | 749,000 | 831,000 | 1,648 |
| 2003/11/25 | 706,000 | 735,000 | 700,000 | 731,000 | 944 |
| 2003/11/21 | 695,000 | 698,000 | 685,000 | 686,000 | 538 |
| 2003/11/20 | 720,000 | 725,000 | 699,000 | 710,000 | 566 |
| 2003/11/19 | 693,000 | 723,000 | 690,000 | 690,000 | 685 |
| 2003/11/18 | 716,000 | 765,000 | 685,000 | 743,000 | 776 |
| 2003/11/17 | 780,000 | 790,000 | 715,000 | 726,000 | 523 |
| 2003/11/14 | 790,000 | 830,000 | 790,000 | 811,000 | 1,276 |
| 2003/11/13 | 768,000 | 791,000 | 760,000 | 783,000 | 812 |
| 2003/11/12 | 747,000 | 779,000 | 740,000 | 753,000 | 817 |
| 2003/11/11 | 719,000 | 738,000 | 678,000 | 727,000 | 1,048 |
| 2003/11/10 | 825,000 | 825,000 | 773,000 | 775,000 | 597 |
| 2003/11/07 | 841,000 | 857,000 | 820,000 | 832,000 | 526 |
| 2003/11/06 | 836,000 | 876,000 | 836,000 | 846,000 | 353 |
| 2003/11/05 | 851,000 | 868,000 | 839,000 | 846,000 | 711 |
| 2003/11/04 | 915,000 | 927,000 | 850,000 | 870,000 | 1,429 |
| 2003/10/31 | 892,000 | 915,000 | 852,000 | 895,000 | 1,052 |
| 2003/10/30 | 920,000 | 920,000 | 900,000 | 902,000 | 301 |
| 2003/10/29 | 955,000 | 955,000 | 916,000 | 924,000 | 211 |
| 2003/10/28 | 930,000 | 953,000 | 915,000 | 915,000 | 529 |
| 2003/10/27 | 870,000 | 946,000 | 869,000 | 912,000 | 966 |
| 2003/10/24 | 854,000 | 909,000 | 847,000 | 860,000 | 1,107 |
| 2003/10/23 | 844,000 | 860,000 | 824,000 | 824,000 | 934 |
| 2003/10/22 | 975,000 | 987,000 | 919,000 | 924,000 | 670 |
| 2003/10/21 | 1,080,000 | 1,080,000 | 953,000 | 955,000 | 1,245 |
| 2003/10/20 | 1,130,000 | 1,150,000 | 1,050,000 | 1,060,000 | 942 |
| 2003/10/17 | 1,180,000 | 1,180,000 | 1,120,000 | 1,120,000 | 692 |
| 2003/10/16 | 1,160,000 | 1,220,000 | 1,130,000 | 1,160,000 | 1,098 |
| 2003/10/15 | 1,110,000 | 1,220,000 | 1,060,000 | 1,140,000 | 2,283 |
| 2003/10/14 | 951,000 | 1,050,000 | 948,000 | 1,050,000 | 1,113 |
| 2003/10/10 | 938,000 | 959,000 | 938,000 | 943,000 | 417 |
| 2003/10/09 | 926,000 | 939,000 | 919,000 | 928,000 | 334 |
| 2003/10/08 | 940,000 | 967,000 | 910,000 | 935,000 | 492 |
| 2003/10/07 | 933,000 | 950,000 | 933,000 | 939,000 | 477 |
| 2003/10/06 | 960,000 | 966,000 | 950,000 | 953,000 | 484 |
| 2003/10/03 | 930,000 | 950,000 | 930,000 | 950,000 | 574 |
| 2003/10/02 | 978,000 | 978,000 | 902,000 | 935,000 | 816 |
| 2003/10/01 | 900,000 | 949,000 | 897,000 | 948,000 | 1,648 |
| 2003/09/30 | 840,000 | 885,000 | 830,000 | 881,000 | 387 |
| 2003/09/29 | 845,000 | 845,000 | 822,000 | 830,000 | 158 |
| 2003/09/26 | 839,000 | 850,000 | 819,000 | 841,000 | 197 |
| 2003/09/25 | 839,000 | 858,000 | 821,000 | 839,000 | 206 |
| 2003/09/24 | 906,000 | 907,000 | 831,000 | 861,000 | 322 |
| 2003/09/22 | 917,000 | 930,000 | 888,000 | 912,000 | 603 |
| 2003/09/19 | 900,000 | 918,000 | 880,000 | 918,000 | 1,176 |
| 2003/09/18 | 845,000 | 878,000 | 840,000 | 870,000 | 881 |
| 2003/09/17 | 845,000 | 845,000 | 835,000 | 840,000 | 358 |
| 2003/09/16 | 826,000 | 837,000 | 823,000 | 825,000 | 286 |
| 2003/09/12 | 842,000 | 851,000 | 815,000 | 836,000 | 595 |
| 2003/09/11 | 842,000 | 842,000 | 822,000 | 825,000 | 298 |
| 2003/09/10 | 815,000 | 848,000 | 812,000 | 832,000 | 822 |
| 2003/09/09 | 803,000 | 827,000 | 800,000 | 813,000 | 501 |
| 2003/09/08 | 788,000 | 818,000 | 785,000 | 793,000 | 418 |
| 2003/09/05 | 811,000 | 828,000 | 803,000 | 805,000 | 520 |
| 2003/09/04 | 779,000 | 855,000 | 776,000 | 831,000 | 2,729 |
| 2003/09/03 | 777,000 | 777,000 | 758,000 | 769,000 | 817 |
| 2003/09/02 | 757,000 | 765,000 | 745,000 | 764,000 | 636 |
| 2003/09/01 | 741,000 | 760,000 | 733,000 | 760,000 | 1,131 |
| 2003/08/29 | 713,000 | 732,000 | 705,000 | 729,000 | 382 |
| 2003/08/28 | 702,000 | 723,000 | 700,000 | 701,000 | 535 |
| 2003/08/27 | 708,000 | 722,000 | 707,000 | 715,000 | 224 |
| 2003/08/26 | 716,000 | 726,000 | 702,000 | 706,000 | 213 |
| 2003/08/25 | 723,000 | 725,000 | 703,000 | 707,000 | 346 |
| 2003/08/22 | 750,000 | 750,000 | 716,000 | 729,000 | 524 |
| 2003/08/21 | 720,000 | 768,000 | 716,000 | 750,000 | 2,199 |
| 2003/08/20 | 718,000 | 720,000 | 708,000 | 709,000 | 554 |
| 2003/08/19 | 712,000 | 724,000 | 680,000 | 696,000 | 739 |
| 2003/08/18 | 703,000 | 716,000 | 703,000 | 706,000 | 500 |
| 2003/08/15 | 670,000 | 722,000 | 670,000 | 700,000 | 763 |
| 2003/08/14 | 653,000 | 663,000 | 648,000 | 660,000 | 385 |
| 2003/08/13 | 670,000 | 679,000 | 636,000 | 657,000 | 919 |
| 2003/08/12 | 680,000 | 693,000 | 680,000 | 690,000 | 355 |
| 2003/08/11 | 681,000 | 681,000 | 665,000 | 680,000 | 186 |
| 2003/08/08 | 680,000 | 680,000 | 665,000 | 671,000 | 287 |
| 2003/08/07 | 651,000 | 663,000 | 640,000 | 660,000 | 325 |
| 2003/08/06 | 669,000 | 669,000 | 655,000 | 656,000 | 223 |
| 2003/08/05 | 661,000 | 673,000 | 653,000 | 668,000 | 241 |
| 2003/08/04 | 674,000 | 674,000 | 653,000 | 664,000 | 308 |
| 2003/08/01 | 673,000 | 692,000 | 657,000 | 690,000 | 492 |
| 2003/07/31 | 676,000 | 676,000 | 641,000 | 643,000 | 537 |
| 2003/07/30 | 680,000 | 683,000 | 663,000 | 679,000 | 463 |
| 2003/07/29 | 690,000 | 698,000 | 681,000 | 684,000 | 325 |
| 2003/07/28 | 695,000 | 702,000 | 695,000 | 700,000 | 224 |
| 2003/07/25 | 700,000 | 708,000 | 693,000 | 693,000 | 186 |
| 2003/07/24 | 700,000 | 720,000 | 692,000 | 709,000 | 322 |
| 2003/07/23 | 710,000 | 717,000 | 689,000 | 699,000 | 302 |
| 2003/07/22 | 719,000 | 723,000 | 709,000 | 710,000 | 119 |
| 2003/07/18 | 710,000 | 730,000 | 710,000 | 717,000 | 249 |
| 2003/07/17 | 724,000 | 746,000 | 711,000 | 720,000 | 1,027 |
| 2003/07/16 | 721,000 | 736,000 | 714,000 | 714,000 | 594 |
| 2003/07/15 | 739,000 | 739,000 | 709,000 | 711,000 | 1,281 |
| 2003/07/14 | 750,000 | 759,000 | 728,000 | 729,000 | 691 |
| 2003/07/11 | 766,000 | 770,000 | 740,000 | 743,000 | 751 |
| 2003/07/10 | 780,000 | 793,000 | 755,000 | 776,000 | 2,352 |
| 2003/07/09 | 690,000 | 760,000 | 689,000 | 760,000 | 2,551 |
| 2003/07/08 | 715,000 | 717,000 | 695,000 | 695,000 | 757 |
| 2003/07/07 | 710,000 | 710,000 | 695,000 | 695,000 | 229 |
| 2003/07/04 | 714,000 | 715,000 | 702,000 | 709,000 | 342 |
| 2003/07/03 | 715,000 | 715,000 | 704,000 | 712,000 | 445 |
| 2003/07/02 | 681,000 | 708,000 | 676,000 | 696,000 | 428 |
| 2003/07/01 | 672,000 | 680,000 | 670,000 | 680,000 | 446 |
| 2003/06/30 | 700,000 | 701,000 | 680,000 | 682,000 | 256 |
| 2003/06/27 | 681,000 | 702,000 | 678,000 | 700,000 | 287 |
| 2003/06/26 | 690,000 | 691,000 | 676,000 | 680,000 | 334 |
| 2003/06/25 | 675,000 | 699,000 | 675,000 | 689,000 | 381 |
| 2003/06/24 | 704,000 | 704,000 | 680,000 | 680,000 | 331 |
| 2003/06/23 | 706,000 | 712,000 | 701,000 | 704,000 | 149 |
| 2003/06/20 | 717,000 | 717,000 | 701,000 | 706,000 | 253 |
| 2003/06/19 | 729,000 | 729,000 | 700,000 | 718,000 | 167 |
| 2003/06/18 | 698,000 | 729,000 | 696,000 | 728,000 | 530 |
| 2003/06/17 | 702,000 | 715,000 | 691,000 | 697,000 | 297 |
| 2003/06/16 | 715,000 | 717,000 | 695,000 | 695,000 | 216 |
| 2003/06/13 | 731,000 | 731,000 | 710,000 | 725,000 | 467 |
| 2003/06/12 | 739,000 | 744,000 | 707,000 | 707,000 | 401 |
| 2003/06/11 | 725,000 | 739,000 | 716,000 | 729,000 | 1,506 |
| 2003/06/10 | 666,000 | 719,000 | 666,000 | 695,000 | 887 |
| 2003/06/09 | 695,000 | 697,000 | 664,000 | 695,000 | 710 |
| 2003/06/06 | 705,000 | 712,000 | 690,000 | 695,000 | 916 |
| 2003/06/05 | 720,000 | 728,000 | 716,000 | 725,000 | 549 |
| 2003/06/04 | 730,000 | 730,000 | 715,000 | 716,000 | 339 |
| 2003/06/03 | 739,000 | 741,000 | 715,000 | 730,000 | 421 |
| 2003/06/02 | 720,000 | 746,000 | 718,000 | 741,000 | 770 |
| 2003/05/30 | 739,000 | 739,000 | 700,000 | 716,000 | 1,145 |
| 2003/05/29 | 730,000 | 762,000 | 730,000 | 749,000 | 1,723 |
| 2003/05/28 | 724,000 | 754,000 | 715,000 | 736,000 | 2,066 |
| 2003/05/27 | 685,000 | 733,000 | 670,000 | 709,000 | 2,384 |
| 2003/05/26 | 680,000 | 689,000 | 680,000 | 682,000 | 1,023 |
| 2003/05/23 | 651,000 | 694,000 | 642,000 | 670,000 | 4,477 |
| 2003/05/22 | 610,000 | 690,000 | 610,000 | 631,000 | 3,080 |
| 2003/05/21 | 556,000 | 591,000 | 556,000 | 590,000 | 557 |
| 2003/05/20 | 573,000 | 573,000 | 565,000 | 566,000 | 204 |
| 2003/05/19 | 562,000 | 578,000 | 562,000 | 573,000 | 90 |
| 2003/05/16 | 565,000 | 585,000 | 564,000 | 575,000 | 405 |
| 2003/05/15 | 563,000 | 570,000 | 550,000 | 557,000 | 495 |
| 2003/05/14 | 585,000 | 587,000 | 581,000 | 583,000 | 288 |
| 2003/05/13 | 587,000 | 592,000 | 585,000 | 586,000 | 265 |
| 2003/05/12 | 585,000 | 591,000 | 583,000 | 587,000 | 344 |
| 2003/05/09 | 585,000 | 593,000 | 561,000 | 585,000 | 591 |
| 2003/05/08 | 580,000 | 593,000 | 573,000 | 585,000 | 834 |
| 2003/05/07 | 560,000 | 589,000 | 560,000 | 583,000 | 1,569 |
| 2003/05/06 | 544,000 | 580,000 | 544,000 | 568,000 | 2,065 |
| 2003/05/02 | 519,000 | 535,000 | 505,000 | 534,000 | 411 |
| 2003/05/01 | 516,000 | 516,000 | 510,000 | 515,000 | 136 |
| 2003/04/30 | 505,000 | 515,000 | 497,000 | 515,000 | 385 |
| 2003/04/28 | 505,000 | 505,000 | 500,000 | 501,000 | 198 |
| 2003/04/25 | 509,000 | 515,000 | 507,000 | 509,000 | 164 |
| 2003/04/24 | 520,000 | 520,000 | 509,000 | 513,000 | 188 |
| 2003/04/23 | 520,000 | 524,000 | 509,000 | 520,000 | 840 |
| 2003/04/22 | 500,000 | 525,000 | 498,000 | 520,000 | 993 |
| 2003/04/21 | 495,000 | 499,000 | 495,000 | 496,000 | 215 |
| 2003/04/18 | 484,000 | 494,000 | 479,000 | 490,000 | 84 |
| 2003/04/17 | 485,000 | 487,000 | 468,000 | 479,000 | 144 |
| 2003/04/16 | 498,000 | 500,000 | 491,000 | 495,000 | 145 |
| 2003/04/15 | 500,000 | 501,000 | 485,000 | 498,000 | 574 |
| 2003/04/14 | 497,000 | 501,000 | 488,000 | 497,000 | 318 |
| 2003/04/11 | 494,000 | 495,000 | 481,000 | 491,000 | 210 |
| 2003/04/10 | 490,000 | 497,000 | 483,000 | 486,000 | 263 |
| 2003/04/09 | 480,000 | 496,000 | 473,000 | 493,000 | 776 |
| 2003/04/08 | 453,000 | 482,000 | 445,000 | 482,000 | 220 |
| 2003/04/07 | 442,000 | 455,000 | 441,000 | 455,000 | 110 |
| 2003/04/04 | 441,000 | 446,000 | 430,000 | 442,000 | 132 |
| 2003/04/03 | 446,000 | 450,000 | 439,000 | 441,000 | 75 |
| 2003/04/02 | 428,000 | 445,000 | 427,000 | 445,000 | 164 |
| 2003/04/01 | 435,000 | 446,000 | 421,000 | 426,000 | 280 |
| 2003/03/31 | 468,000 | 470,000 | 459,000 | 470,000 | 205 |
| 2003/03/28 | 484,000 | 484,000 | 461,000 | 463,000 | 107 |
| 2003/03/27 | 481,000 | 484,000 | 470,000 | 482,000 | 413 |
| 2003/03/26 | 460,000 | 484,000 | 455,000 | 484,000 | 263 |
| 2003/03/25 | 446,000 | 447,000 | 440,000 | 446,000 | 149 |
| 2003/03/24 | 438,000 | 463,000 | 433,000 | 462,000 | 424 |
| 2003/03/20 | 414,000 | 427,000 | 403,000 | 425,000 | 340 |
| 2003/03/19 | 395,000 | 424,000 | 392,000 | 396,000 | 410 |
| 2003/03/18 | 372,000 | 393,000 | 372,000 | 390,000 | 281 |
| 2003/03/17 | 400,000 | 400,000 | 370,000 | 370,000 | 171 |
| 2003/03/14 | 405,000 | 414,000 | 394,000 | 401,000 | 313 |
| 2003/03/13 | 397,000 | 406,000 | 396,000 | 405,000 | 99 |
| 2003/03/12 | 399,000 | 407,000 | 387,000 | 398,000 | 118 |
| 2003/03/11 | 388,000 | 415,000 | 388,000 | 399,000 | 180 |
| 2003/03/10 | 416,000 | 428,000 | 401,000 | 403,000 | 199 |
| 2003/03/07 | 446,000 | 452,000 | 431,000 | 431,000 | 284 |
| 2003/03/06 | 464,000 | 464,000 | 451,000 | 451,000 | 147 |
| 2003/03/05 | 455,000 | 470,000 | 450,000 | 465,000 | 174 |
| 2003/03/04 | 443,000 | 474,000 | 438,000 | 465,000 | 250 |
| 2003/03/03 | 442,000 | 445,000 | 430,000 | 442,000 | 157 |
| 2003/02/28 | 451,000 | 454,000 | 436,000 | 449,000 | 188 |
| 2003/02/27 | 460,000 | 465,000 | 449,000 | 456,000 | 327 |
| 2003/02/26 | 454,000 | 460,000 | 445,000 | 452,000 | 219 |
| 2003/02/25 | 472,000 | 472,000 | 450,000 | 454,000 | 245 |
| 2003/02/24 | 465,000 | 478,000 | 465,000 | 477,000 | 386 |
| 2003/02/21 | 445,000 | 462,000 | 421,000 | 462,000 | 330 |
| 2003/02/20 | 458,000 | 467,000 | 446,000 | 450,000 | 342 |
| 2003/02/19 | 483,000 | 484,000 | 455,000 | 458,000 | 816 |
| 2003/02/18 | 484,000 | 490,000 | 478,000 | 488,000 | 213 |
| 2003/02/17 | 498,000 | 499,000 | 477,000 | 489,000 | 153 |
| 2003/02/14 | 490,000 | 504,000 | 486,000 | 493,000 | 339 |
| 2003/02/13 | 477,000 | 510,000 | 477,000 | 495,000 | 564 |
| 2003/02/12 | 490,000 | 500,000 | 477,000 | 487,000 | 511 |
| 2003/02/10 | 518,000 | 522,000 | 502,000 | 505,000 | 492 |
| 2003/02/07 | 520,000 | 544,000 | 515,000 | 538,000 | 1,597 |
| 2003/02/06 | 496,000 | 538,000 | 495,000 | 538,000 | 2,590 |
| 2003/02/05 | 475,000 | 491,000 | 475,000 | 488,000 | 246 |
| 2003/02/04 | 486,000 | 488,000 | 472,000 | 485,000 | 183 |
| 2003/02/03 | 476,000 | 488,000 | 465,000 | 485,000 | 139 |
| 2003/01/31 | 465,000 | 492,000 | 456,000 | 491,000 | 279 |
| 2003/01/30 | 484,000 | 484,000 | 463,000 | 463,000 | 338 |
| 2003/01/29 | 492,000 | 492,000 | 480,000 | 484,000 | 225 |
| 2003/01/28 | 488,000 | 493,000 | 487,000 | 492,000 | 107 |
| 2003/01/27 | 497,000 | 500,000 | 491,000 | 496,000 | 219 |
| 2003/01/24 | 490,000 | 504,000 | 486,000 | 496,000 | 402 |
| 2003/01/23 | 497,000 | 497,000 | 479,000 | 485,000 | 348 |
| 2003/01/22 | 505,000 | 508,000 | 489,000 | 496,000 | 587 |
| 2003/01/21 | 500,000 | 500,000 | 490,000 | 494,000 | 169 |
| 2003/01/20 | 502,000 | 502,000 | 490,000 | 500,000 | 322 |
| 2003/01/17 | 490,000 | 508,000 | 476,000 | 497,000 | 1,040 |
| 2003/01/16 | 474,000 | 490,000 | 466,000 | 487,000 | 360 |
| 2003/01/15 | 465,000 | 469,000 | 465,000 | 466,000 | 268 |
| 2003/01/14 | 465,000 | 474,000 | 465,000 | 470,000 | 282 |
| 2003/01/10 | 465,000 | 473,000 | 459,000 | 465,000 | 360 |
| 2003/01/09 | 465,000 | 477,000 | 459,000 | 460,000 | 184 |
| 2003/01/08 | 483,000 | 486,000 | 470,000 | 470,000 | 235 |
| 2003/01/07 | 492,000 | 493,000 | 475,000 | 486,000 | 165 |
| 2003/01/06 | 487,000 | 493,000 | 486,000 | 492,000 | 302 |