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 |
|---|---|---|---|---|---|
| 2004/12/30 | 260,000 | 262,000 | 258,000 | 260,000 | 596 |
| 2004/12/29 | 249,000 | 259,000 | 247,000 | 259,000 | 2,241 |
| 2004/12/28 | 241,000 | 251,000 | 239,000 | 249,000 | 782 |
| 2004/12/27 | 243,000 | 245,000 | 238,000 | 239,000 | 1,018 |
| 2004/12/24 | 243,000 | 250,000 | 243,000 | 243,000 | 1,003 |
| 2004/12/22 | 248,000 | 250,000 | 245,000 | 245,000 | 693 |
| 2004/12/21 | 252,000 | 254,000 | 247,000 | 248,000 | 870 |
| 2004/12/20 | 252,000 | 253,000 | 248,000 | 252,000 | 946 |
| 2004/12/17 | 244,000 | 250,000 | 243,000 | 249,000 | 795 |
| 2004/12/16 | 242,000 | 244,000 | 238,000 | 242,000 | 1,004 |
| 2004/12/15 | 243,000 | 243,000 | 240,000 | 241,000 | 987 |
| 2004/12/14 | 238,000 | 242,000 | 235,000 | 240,000 | 1,527 |
| 2004/12/13 | 236,000 | 240,000 | 232,000 | 238,000 | 1,570 |
| 2004/12/10 | 245,000 | 245,000 | 238,000 | 239,000 | 1,782 |
| 2004/12/09 | 252,000 | 254,000 | 234,000 | 242,000 | 3,201 |
| 2004/12/08 | 253,000 | 256,000 | 248,000 | 252,000 | 1,350 |
| 2004/12/07 | 251,000 | 265,000 | 251,000 | 256,000 | 4,076 |
| 2004/12/06 | 256,000 | 256,000 | 244,000 | 247,000 | 3,857 |
| 2004/12/03 | 262,000 | 262,000 | 255,000 | 255,000 | 1,104 |
| 2004/12/02 | 267,000 | 267,000 | 261,000 | 263,000 | 1,271 |
| 2004/12/01 | 272,000 | 273,000 | 262,000 | 263,000 | 1,317 |
| 2004/11/30 | 277,000 | 277,000 | 275,000 | 275,000 | 706 |
| 2004/11/29 | 276,000 | 280,000 | 276,000 | 278,000 | 955 |
| 2004/11/26 | 280,000 | 281,000 | 278,000 | 278,000 | 1,218 |
| 2004/11/25 | 278,000 | 286,000 | 277,000 | 284,000 | 1,048 |
| 2004/11/24 | 281,000 | 284,000 | 278,000 | 278,000 | 1,259 |
| 2004/11/22 | 285,000 | 294,000 | 276,000 | 280,000 | 1,814 |
| 2004/11/19 | 291,000 | 297,000 | 286,000 | 286,000 | 1,163 |
| 2004/11/18 | 305,000 | 305,000 | 289,000 | 289,000 | 871 |
| 2004/11/17 | 309,000 | 309,000 | 301,000 | 303,000 | 756 |
| 2004/11/16 | 320,000 | 320,000 | 309,000 | 310,000 | 646 |
| 2004/11/15 | 307,000 | 317,000 | 306,000 | 315,000 | 956 |
| 2004/11/12 | 301,000 | 309,000 | 300,000 | 305,000 | 490 |
| 2004/11/11 | 299,000 | 311,000 | 297,000 | 300,000 | 1,226 |
| 2004/11/10 | 293,000 | 298,000 | 293,000 | 296,000 | 619 |
| 2004/11/09 | 288,000 | 295,000 | 287,000 | 293,000 | 776 |
| 2004/11/08 | 292,000 | 296,000 | 287,000 | 287,000 | 511 |
| 2004/11/05 | 282,000 | 292,000 | 281,000 | 292,000 | 1,180 |
| 2004/11/04 | 283,000 | 286,000 | 280,000 | 282,000 | 503 |
| 2004/11/02 | 276,000 | 282,000 | 276,000 | 279,000 | 594 |
| 2004/11/01 | 288,000 | 290,000 | 278,000 | 279,000 | 918 |
| 2004/10/29 | 281,000 | 295,000 | 281,000 | 290,000 | 1,406 |
| 2004/10/28 | 281,000 | 284,000 | 280,000 | 281,000 | 630 |
| 2004/10/27 | 283,000 | 285,000 | 280,000 | 280,000 | 453 |
| 2004/10/26 | 283,000 | 285,000 | 274,000 | 281,000 | 1,096 |
| 2004/10/25 | 285,000 | 292,000 | 284,000 | 284,000 | 496 |
| 2004/10/22 | 293,000 | 294,000 | 290,000 | 293,000 | 495 |
| 2004/10/21 | 293,000 | 293,000 | 289,000 | 291,000 | 492 |
| 2004/10/20 | 298,000 | 299,000 | 291,000 | 292,000 | 634 |
| 2004/10/19 | 300,000 | 301,000 | 295,000 | 300,000 | 612 |
| 2004/10/18 | 300,000 | 301,000 | 290,000 | 293,000 | 809 |
| 2004/10/15 | 296,000 | 301,000 | 291,000 | 299,000 | 1,809 |
| 2004/10/14 | 307,000 | 307,000 | 301,000 | 301,000 | 769 |
| 2004/10/13 | 305,000 | 309,000 | 305,000 | 307,000 | 711 |
| 2004/10/12 | 310,000 | 312,000 | 304,000 | 304,000 | 832 |
| 2004/10/08 | 310,000 | 310,000 | 304,000 | 305,000 | 1,710 |
| 2004/10/07 | 324,000 | 325,000 | 312,000 | 316,000 | 725 |
| 2004/10/06 | 318,000 | 322,000 | 314,000 | 322,000 | 509 |
| 2004/10/05 | 322,000 | 331,000 | 321,000 | 322,000 | 943 |
| 2004/10/04 | 320,000 | 321,000 | 315,000 | 320,000 | 839 |
| 2004/10/01 | 314,000 | 322,000 | 310,000 | 311,000 | 763 |
| 2004/09/30 | 298,000 | 314,000 | 298,000 | 309,000 | 1,138 |
| 2004/09/29 | 305,000 | 306,000 | 293,000 | 297,000 | 950 |
| 2004/09/28 | 314,000 | 314,000 | 306,000 | 306,000 | 498 |
| 2004/09/27 | 320,000 | 320,000 | 311,000 | 315,000 | 358 |
| 2004/09/24 | 317,000 | 321,000 | 312,000 | 321,000 | 621 |
| 2004/09/22 | 324,000 | 324,000 | 315,000 | 322,000 | 458 |
| 2004/09/21 | 330,000 | 330,000 | 318,000 | 329,000 | 467 |
| 2004/09/17 | 329,000 | 330,000 | 322,000 | 327,000 | 450 |
| 2004/09/16 | 329,000 | 332,000 | 323,000 | 326,000 | 823 |
| 2004/09/15 | 348,000 | 350,000 | 334,000 | 334,000 | 858 |
| 2004/09/14 | 352,000 | 358,000 | 348,000 | 351,000 | 947 |
| 2004/09/13 | 344,000 | 348,000 | 340,000 | 346,000 | 452 |
| 2004/09/10 | 340,000 | 347,000 | 336,000 | 343,000 | 714 |
| 2004/09/09 | 347,000 | 350,000 | 344,000 | 345,000 | 355 |
| 2004/09/08 | 350,000 | 355,000 | 347,000 | 354,000 | 482 |
| 2004/09/07 | 354,000 | 357,000 | 347,000 | 353,000 | 828 |
| 2004/09/06 | 360,000 | 366,000 | 348,000 | 359,000 | 1,073 |
| 2004/09/03 | 357,000 | 371,000 | 348,000 | 360,000 | 3,213 |
| 2004/09/02 | 339,000 | 357,000 | 337,000 | 357,000 | 2,877 |
| 2004/09/01 | 345,000 | 345,000 | 335,000 | 336,000 | 1,291 |
| 2004/08/31 | 332,000 | 342,000 | 331,000 | 337,000 | 1,521 |
| 2004/08/30 | 322,000 | 339,000 | 319,000 | 335,000 | 3,537 |
| 2004/08/27 | 316,000 | 327,000 | 312,000 | 312,000 | 3,218 |
| 2004/08/26 | 326,000 | 329,000 | 313,000 | 314,000 | 1,912 |
| 2004/08/25 | 323,000 | 326,000 | 318,000 | 322,000 | 1,501 |
| 2004/08/24 | 329,000 | 331,000 | 320,000 | 324,000 | 1,333 |
| 2004/08/23 | 334,000 | 344,000 | 332,000 | 334,000 | 1,225 |
| 2004/08/20 | 324,000 | 339,000 | 324,000 | 333,000 | 860 |
| 2004/08/19 | 330,000 | 335,000 | 317,000 | 328,000 | 1,170 |
| 2004/08/18 | 332,000 | 334,000 | 327,000 | 334,000 | 251 |
| 2004/08/17 | 341,000 | 341,000 | 327,000 | 332,000 | 423 |
| 2004/08/16 | 350,000 | 350,000 | 325,000 | 331,000 | 564 |
| 2004/08/13 | 348,000 | 350,000 | 343,000 | 345,000 | 327 |
| 2004/08/12 | 364,000 | 364,000 | 352,000 | 355,000 | 272 |
| 2004/08/11 | 373,000 | 373,000 | 350,000 | 359,000 | 490 |
| 2004/08/10 | 338,000 | 359,000 | 337,000 | 358,000 | 590 |
| 2004/08/09 | 332,000 | 339,000 | 330,000 | 337,000 | 378 |
| 2004/08/06 | 329,000 | 348,000 | 328,000 | 348,000 | 223 |
| 2004/08/05 | 340,000 | 345,000 | 333,000 | 339,000 | 300 |
| 2004/08/04 | 336,000 | 342,000 | 328,000 | 336,000 | 462 |
| 2004/08/03 | 352,000 | 368,000 | 341,000 | 346,000 | 769 |
| 2004/08/02 | 357,000 | 357,000 | 335,000 | 342,000 | 426 |
| 2004/07/30 | 345,000 | 360,000 | 330,000 | 358,000 | 606 |
| 2004/07/29 | 345,000 | 349,000 | 330,000 | 340,000 | 523 |
| 2004/07/28 | 344,000 | 363,000 | 341,000 | 346,000 | 1,364 |
| 2004/07/27 | 363,000 | 368,000 | 325,000 | 329,000 | 1,077 |
| 2004/07/26 | 380,000 | 380,000 | 361,000 | 362,000 | 506 |
| 2004/07/23 | 386,000 | 391,000 | 381,000 | 381,000 | 424 |
| 2004/07/22 | 393,000 | 394,000 | 385,000 | 385,000 | 336 |
| 2004/07/21 | 395,000 | 403,000 | 391,000 | 395,000 | 564 |
| 2004/07/20 | 400,000 | 400,000 | 390,000 | 391,000 | 517 |
| 2004/07/16 | 405,000 | 413,000 | 394,000 | 409,000 | 1,396 |
| 2004/07/15 | 415,000 | 420,000 | 390,000 | 420,000 | 656 |
| 2004/07/14 | 425,000 | 427,000 | 413,000 | 415,000 | 538 |
| 2004/07/13 | 423,000 | 427,000 | 415,000 | 423,000 | 552 |
| 2004/07/12 | 425,000 | 428,000 | 415,000 | 420,000 | 420 |
| 2004/07/09 | 407,000 | 428,000 | 407,000 | 420,000 | 462 |
| 2004/07/08 | 428,000 | 428,000 | 404,000 | 412,000 | 652 |
| 2004/07/07 | 405,000 | 430,000 | 387,000 | 430,000 | 826 |
| 2004/07/06 | 415,000 | 429,000 | 410,000 | 410,000 | 925 |
| 2004/07/05 | 432,000 | 432,000 | 411,000 | 414,000 | 656 |
| 2004/07/02 | 431,000 | 435,000 | 428,000 | 430,000 | 811 |
| 2004/07/01 | 453,000 | 458,000 | 434,000 | 440,000 | 2,231 |
| 2004/06/30 | 415,000 | 460,000 | 405,000 | 450,000 | 6,627 |
| 2004/06/29 | 390,000 | 420,000 | 388,000 | 410,000 | 2,538 |
| 2004/06/28 | 369,000 | 385,000 | 367,000 | 385,000 | 1,865 |
| 2004/06/25 | 365,000 | 380,000 | 357,000 | 364,000 | 2,921 |
| 2004/06/25 | 1 -> 2.00 分割 | ||||
| 2004/06/24 | 735,000 | 736,000 | 710,000 | 728,000 | 1,411 |
| 2004/06/23 | 756,000 | 756,000 | 727,000 | 735,000 | 1,008 |
| 2004/06/22 | 756,000 | 761,000 | 746,000 | 755,000 | 1,972 |
| 2004/06/21 | 743,000 | 761,000 | 738,000 | 746,000 | 1,684 |
| 2004/06/18 | 749,000 | 749,000 | 733,000 | 743,000 | 915 |
| 2004/06/17 | 738,000 | 749,000 | 733,000 | 746,000 | 683 |
| 2004/06/16 | 735,000 | 740,000 | 733,000 | 737,000 | 585 |
| 2004/06/15 | 743,000 | 748,000 | 732,000 | 734,000 | 414 |
| 2004/06/14 | 743,000 | 754,000 | 736,000 | 737,000 | 709 |
| 2004/06/11 | 727,000 | 747,000 | 721,000 | 742,000 | 1,728 |
| 2004/06/10 | 716,000 | 726,000 | 716,000 | 721,000 | 426 |
| 2004/06/09 | 724,000 | 732,000 | 714,000 | 726,000 | 510 |
| 2004/06/08 | 723,000 | 723,000 | 712,000 | 723,000 | 621 |
| 2004/06/07 | 707,000 | 715,000 | 703,000 | 705,000 | 395 |
| 2004/06/04 | 714,000 | 714,000 | 698,000 | 701,000 | 580 |
| 2004/06/03 | 713,000 | 732,000 | 712,000 | 713,000 | 807 |
| 2004/06/02 | 718,000 | 718,000 | 707,000 | 712,000 | 493 |
| 2004/06/01 | 719,000 | 720,000 | 710,000 | 717,000 | 632 |
| 2004/05/31 | 709,000 | 715,000 | 692,000 | 711,000 | 717 |
| 2004/05/28 | 690,000 | 709,000 | 690,000 | 709,000 | 857 |
| 2004/05/27 | 714,000 | 718,000 | 684,000 | 686,000 | 1,235 |
| 2004/05/26 | 717,000 | 724,000 | 715,000 | 715,000 | 721 |
| 2004/05/25 | 713,000 | 718,000 | 702,000 | 710,000 | 1,128 |
| 2004/05/24 | 732,000 | 733,000 | 701,000 | 704,000 | 2,221 |
| 2004/05/21 | 753,000 | 758,000 | 697,000 | 722,000 | 8,824 |
| 2004/05/20 | 723,000 | 797,000 | 715,000 | 793,000 | 2,474 |
| 2004/05/19 | 724,000 | 760,000 | 715,000 | 739,000 | 2,134 |
| 2004/05/18 | 600,000 | 705,000 | 597,000 | 700,000 | 1,242 |
| 2004/05/17 | 695,000 | 710,000 | 597,000 | 607,000 | 1,200 |
| 2004/05/14 | 707,000 | 722,000 | 675,000 | 694,000 | 712 |
| 2004/05/13 | 739,000 | 740,000 | 715,000 | 717,000 | 844 |
| 2004/05/12 | 680,000 | 770,000 | 670,000 | 738,000 | 4,582 |
| 2004/05/11 | 685,000 | 733,000 | 670,000 | 670,000 | 1,692 |
| 2004/05/10 | 808,000 | 814,000 | 725,000 | 725,000 | 1,489 |
| 2004/05/07 | 846,000 | 846,000 | 820,000 | 825,000 | 1,152 |
| 2004/05/06 | 830,000 | 850,000 | 808,000 | 847,000 | 1,733 |
| 2004/04/30 | 810,000 | 824,000 | 808,000 | 823,000 | 615 |
| 2004/04/28 | 836,000 | 837,000 | 822,000 | 824,000 | 622 |
| 2004/04/27 | 808,000 | 839,000 | 803,000 | 818,000 | 1,123 |
| 2004/04/26 | 816,000 | 826,000 | 810,000 | 810,000 | 578 |
| 2004/04/23 | 816,000 | 830,000 | 811,000 | 820,000 | 953 |
| 2004/04/22 | 842,000 | 851,000 | 814,000 | 826,000 | 1,295 |
| 2004/04/21 | 860,000 | 862,000 | 841,000 | 852,000 | 1,413 |
| 2004/04/20 | 864,000 | 875,000 | 843,000 | 872,000 | 1,765 |
| 2004/04/19 | 870,000 | 879,000 | 833,000 | 846,000 | 2,751 |
| 2004/04/16 | 849,000 | 900,000 | 823,000 | 900,000 | 8,723 |
| 2004/04/15 | 844,000 | 844,000 | 788,000 | 800,000 | 1,386 |
| 2004/04/14 | 810,000 | 841,000 | 805,000 | 835,000 | 1,524 |
| 2004/04/13 | 848,000 | 848,000 | 815,000 | 820,000 | 1,745 |
| 2004/04/12 | 797,000 | 830,000 | 788,000 | 829,000 | 1,406 |
| 2004/04/09 | 789,000 | 800,000 | 773,000 | 777,000 | 870 |
| 2004/04/08 | 798,000 | 818,000 | 788,000 | 803,000 | 1,239 |
| 2004/04/07 | 800,000 | 826,000 | 791,000 | 810,000 | 956 |
| 2004/04/06 | 840,000 | 842,000 | 800,000 | 815,000 | 1,383 |
| 2004/04/05 | 846,000 | 846,000 | 816,000 | 833,000 | 2,393 |
| 2004/04/02 | 805,000 | 850,000 | 788,000 | 833,000 | 6,242 |
| 2004/04/01 | 730,000 | 786,000 | 728,000 | 780,000 | 4,379 |
| 2004/03/31 | 724,000 | 725,000 | 710,000 | 723,000 | 717 |
| 2004/03/30 | 719,000 | 729,000 | 713,000 | 724,000 | 1,127 |
| 2004/03/29 | 705,000 | 720,000 | 702,000 | 714,000 | 1,195 |
| 2004/03/26 | 685,000 | 703,000 | 676,000 | 698,000 | 868 |
| 2004/03/25 | 679,000 | 680,000 | 661,000 | 676,000 | 592 |
| 2004/03/24 | 681,000 | 685,000 | 678,000 | 680,000 | 538 |
| 2004/03/23 | 670,000 | 683,000 | 670,000 | 676,000 | 483 |
| 2004/03/22 | 692,000 | 697,000 | 684,000 | 690,000 | 706 |
| 2004/03/19 | 661,000 | 694,000 | 660,000 | 693,000 | 1,204 |
| 2004/03/18 | 684,000 | 690,000 | 662,000 | 668,000 | 1,077 |
| 2004/03/17 | 684,000 | 686,000 | 662,000 | 666,000 | 1,280 |
| 2004/03/16 | 703,000 | 704,000 | 682,000 | 683,000 | 1,103 |
| 2004/03/15 | 714,000 | 720,000 | 701,000 | 706,000 | 698 |
| 2004/03/12 | 710,000 | 715,000 | 703,000 | 705,000 | 2,044 |
| 2004/03/11 | 716,000 | 738,000 | 708,000 | 730,000 | 1,708 |
| 2004/03/10 | 700,000 | 736,000 | 690,000 | 726,000 | 3,731 |
| 2004/03/09 | 668,000 | 700,000 | 668,000 | 695,000 | 2,086 |
| 2004/03/08 | 657,000 | 677,000 | 653,000 | 676,000 | 1,882 |
| 2004/03/05 | 648,000 | 657,000 | 643,000 | 651,000 | 1,472 |
| 2004/03/04 | 646,000 | 647,000 | 640,000 | 644,000 | 965 |
| 2004/03/03 | 629,000 | 646,000 | 629,000 | 646,000 | 2,350 |
| 2004/03/02 | 674,000 | 674,000 | 634,000 | 647,000 | 2,000 |
| 2004/03/01 | 620,000 | 678,000 | 620,000 | 667,000 | 2,704 |
| 2004/02/27 | 620,000 | 620,000 | 605,000 | 613,000 | 1,446 |
| 2004/02/26 | 610,000 | 610,000 | 602,000 | 603,000 | 893 |
| 2004/02/25 | 611,000 | 615,000 | 609,000 | 609,000 | 1,180 |
| 2004/02/24 | 617,000 | 617,000 | 607,000 | 610,000 | 1,670 |
| 2004/02/23 | 632,000 | 637,000 | 602,000 | 620,000 | 3,460 |
| 2004/02/20 | 590,000 | 630,000 | 580,000 | 627,000 | 2,922 |
| 2004/02/19 | 580,000 | 581,000 | 567,000 | 581,000 | 810 |
| 2004/02/18 | 587,000 | 590,000 | 575,000 | 576,000 | 1,538 |
| 2004/02/17 | 560,000 | 589,000 | 553,000 | 579,000 | 3,160 |
| 2004/02/16 | 577,000 | 598,000 | 531,000 | 550,000 | 8,393 |
| 2004/02/13 | 587,000 | 587,000 | 587,000 | 587,000 | 322 |
| 2004/02/12 | 700,000 | 706,000 | 680,000 | 687,000 | 1,094 |
| 2004/02/10 | 721,000 | 729,000 | 694,000 | 697,000 | 1,045 |
| 2004/02/09 | 716,000 | 738,000 | 715,000 | 716,000 | 1,009 |
| 2004/02/06 | 715,000 | 720,000 | 697,000 | 706,000 | 1,361 |
| 2004/02/05 | 701,000 | 743,000 | 694,000 | 708,000 | 2,453 |
| 2004/02/04 | 742,000 | 767,000 | 691,000 | 708,000 | 2,103 |
| 2004/02/03 | 824,000 | 824,000 | 766,000 | 772,000 | 1,147 |
| 2004/02/02 | 820,000 | 827,000 | 803,000 | 823,000 | 654 |
| 2004/01/30 | 826,000 | 836,000 | 816,000 | 826,000 | 296 |
| 2004/01/29 | 815,000 | 845,000 | 808,000 | 826,000 | 806 |
| 2004/01/28 | 821,000 | 830,000 | 807,000 | 818,000 | 970 |
| 2004/01/27 | 870,000 | 875,000 | 846,000 | 851,000 | 459 |
| 2004/01/26 | 890,000 | 896,000 | 861,000 | 865,000 | 399 |
| 2004/01/23 | 898,000 | 904,000 | 896,000 | 897,000 | 246 |
| 2004/01/22 | 901,000 | 915,000 | 896,000 | 899,000 | 257 |
| 2004/01/21 | 900,000 | 910,000 | 895,000 | 902,000 | 352 |
| 2004/01/20 | 906,000 | 923,000 | 902,000 | 902,000 | 409 |
| 2004/01/19 | 923,000 | 930,000 | 904,000 | 907,000 | 480 |
| 2004/01/16 | 944,000 | 946,000 | 912,000 | 921,000 | 933 |
| 2004/01/15 | 930,000 | 955,000 | 920,000 | 954,000 | 872 |
| 2004/01/14 | 897,000 | 940,000 | 897,000 | 932,000 | 209 |
| 2004/01/13 | 944,000 | 945,000 | 912,000 | 917,000 | 392 |
| 2004/01/09 | 912,000 | 969,000 | 912,000 | 950,000 | 1,062 |
| 2004/01/08 | 911,000 | 935,000 | 905,000 | 911,000 | 501 |
| 2004/01/07 | 910,000 | 912,000 | 870,000 | 901,000 | 360 |
| 2004/01/06 | 930,000 | 945,000 | 906,000 | 908,000 | 492 |
| 2004/01/05 | 920,000 | 927,000 | 909,000 | 911,000 | 281 |