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 |
|---|---|---|---|---|---|
| 2005/12/30 | 49,000 | 49,350 | 48,850 | 48,850 | 6,041 |
| 2005/12/29 | 48,700 | 49,350 | 48,600 | 48,850 | 11,334 |
| 2005/12/28 | 47,000 | 48,800 | 46,950 | 48,300 | 8,922 |
| 2005/12/27 | 46,400 | 47,050 | 46,400 | 46,750 | 10,548 |
| 2005/12/26 | 47,400 | 47,500 | 46,250 | 46,350 | 14,532 |
| 2005/12/22 | 48,000 | 48,100 | 47,600 | 47,800 | 12,576 |
| 2005/12/21 | 47,550 | 48,300 | 47,500 | 48,300 | 7,903 |
| 2005/12/20 | 47,550 | 48,500 | 47,200 | 47,800 | 10,084 |
| 2005/12/19 | 49,000 | 49,100 | 48,000 | 48,350 | 8,067 |
| 2005/12/16 | 50,300 | 50,900 | 50,200 | 50,500 | 1,501 |
| 2005/12/15 | 50,500 | 50,800 | 50,300 | 50,300 | 2,063 |
| 2005/12/14 | 50,700 | 51,400 | 50,500 | 51,000 | 2,374 |
| 2005/12/13 | 50,500 | 50,500 | 50,200 | 50,300 | 1,674 |
| 2005/12/12 | 50,500 | 50,900 | 50,500 | 50,500 | 1,630 |
| 2005/12/09 | 51,200 | 51,200 | 50,400 | 50,500 | 2,490 |
| 2005/12/08 | 51,100 | 51,300 | 50,400 | 50,700 | 2,143 |
| 2005/12/07 | 51,300 | 51,500 | 51,100 | 51,400 | 1,259 |
| 2005/12/06 | 51,800 | 51,900 | 51,300 | 51,500 | 2,015 |
| 2005/12/05 | 52,200 | 52,400 | 51,700 | 51,800 | 1,232 |
| 2005/12/02 | 52,000 | 52,000 | 51,600 | 52,000 | 1,061 |
| 2005/12/01 | 50,400 | 51,500 | 50,300 | 51,500 | 1,473 |
| 2005/11/30 | 51,100 | 51,600 | 50,400 | 50,400 | 1,612 |
| 2005/11/29 | 51,600 | 52,000 | 51,100 | 51,100 | 2,110 |
| 2005/11/28 | 52,000 | 52,100 | 51,500 | 51,600 | 1,091 |
| 2005/11/25 | 52,000 | 52,000 | 51,700 | 52,000 | 1,069 |
| 2005/11/24 | 52,200 | 52,200 | 51,500 | 51,700 | 2,068 |
| 2005/11/22 | 52,400 | 53,000 | 51,500 | 51,900 | 1,645 |
| 2005/11/21 | 52,900 | 53,300 | 51,800 | 51,800 | 1,990 |
| 2005/11/18 | 52,800 | 53,200 | 51,200 | 52,100 | 2,268 |
| 2005/11/17 | 52,200 | 52,600 | 50,700 | 52,000 | 1,183 |
| 2005/11/16 | 51,100 | 52,500 | 51,000 | 52,200 | 1,852 |
| 2005/11/15 | 52,800 | 52,800 | 52,100 | 52,100 | 1,172 |
| 2005/11/14 | 53,600 | 53,900 | 52,600 | 52,800 | 2,420 |
| 2005/11/11 | 54,300 | 54,400 | 53,400 | 53,400 | 2,429 |
| 2005/11/10 | 53,200 | 55,300 | 53,200 | 53,400 | 6,329 |
| 2005/11/09 | 51,200 | 53,700 | 51,200 | 53,000 | 7,557 |
| 2005/11/08 | 51,000 | 51,200 | 50,300 | 50,900 | 2,613 |
| 2005/11/07 | 50,500 | 51,000 | 49,800 | 50,100 | 3,713 |
| 2005/11/04 | 50,200 | 51,400 | 50,200 | 50,500 | 3,174 |
| 2005/11/02 | 51,300 | 51,600 | 50,000 | 50,000 | 5,775 |
| 2005/11/01 | 53,000 | 53,000 | 51,700 | 51,800 | 1,416 |
| 2005/10/31 | 52,900 | 52,900 | 50,400 | 52,700 | 4,267 |
| 2005/10/28 | 54,400 | 54,500 | 51,500 | 52,500 | 6,295 |
| 2005/10/27 | 57,000 | 58,000 | 53,700 | 54,800 | 16,098 |
| 2005/10/26 | 53,000 | 53,000 | 53,000 | 53,000 | 861 |
| 2005/10/26 | 1 -> 5.00 分割 | ||||
| 2005/10/25 | 242,000 | 255,000 | 242,000 | 245,000 | 3,837 |
| 2005/10/24 | 250,000 | 250,000 | 245,000 | 245,000 | 2,260 |
| 2005/10/21 | 243,000 | 251,000 | 239,000 | 248,000 | 2,699 |
| 2005/10/20 | 236,000 | 249,000 | 236,000 | 245,000 | 3,712 |
| 2005/10/19 | 240,000 | 242,000 | 235,000 | 236,000 | 3,052 |
| 2005/10/18 | 251,000 | 251,000 | 243,000 | 244,000 | 2,457 |
| 2005/10/17 | 253,000 | 257,000 | 248,000 | 250,000 | 3,636 |
| 2005/10/14 | 258,000 | 264,000 | 245,000 | 249,000 | 5,160 |
| 2005/10/13 | 246,000 | 257,000 | 245,000 | 257,000 | 4,918 |
| 2005/10/12 | 237,000 | 243,000 | 236,000 | 243,000 | 3,701 |
| 2005/10/11 | 231,000 | 235,000 | 231,000 | 234,000 | 2,012 |
| 2005/10/07 | 228,000 | 228,000 | 225,000 | 226,000 | 1,777 |
| 2005/10/06 | 229,000 | 229,000 | 227,000 | 228,000 | 1,011 |
| 2005/10/05 | 231,000 | 234,000 | 228,000 | 229,000 | 2,586 |
| 2005/10/04 | 230,000 | 239,000 | 229,000 | 232,000 | 7,142 |
| 2005/10/03 | 231,000 | 233,000 | 228,000 | 229,000 | 2,635 |
| 2005/09/30 | 230,000 | 230,000 | 227,000 | 230,000 | 1,895 |
| 2005/09/29 | 226,000 | 230,000 | 224,000 | 230,000 | 3,528 |
| 2005/09/28 | 230,000 | 233,000 | 222,000 | 223,000 | 8,214 |
| 2005/09/27 | 264,000 | 265,000 | 243,000 | 246,000 | 9,015 |
| 2005/09/26 | 254,000 | 256,000 | 254,000 | 256,000 | 1,792 |
| 2005/09/22 | 254,000 | 254,000 | 252,000 | 253,000 | 1,707 |
| 2005/09/21 | 254,000 | 255,000 | 252,000 | 253,000 | 3,120 |
| 2005/09/20 | 253,000 | 254,000 | 251,000 | 253,000 | 1,800 |
| 2005/09/16 | 251,000 | 252,000 | 250,000 | 251,000 | 2,082 |
| 2005/09/15 | 251,000 | 252,000 | 250,000 | 251,000 | 1,631 |
| 2005/09/14 | 253,000 | 253,000 | 250,000 | 252,000 | 1,149 |
| 2005/09/13 | 255,000 | 255,000 | 251,000 | 253,000 | 1,560 |
| 2005/09/12 | 250,000 | 255,000 | 250,000 | 255,000 | 2,497 |
| 2005/09/09 | 247,000 | 249,000 | 246,000 | 248,000 | 2,144 |
| 2005/09/08 | 250,000 | 252,000 | 249,000 | 250,000 | 1,409 |
| 2005/09/07 | 251,000 | 254,000 | 248,000 | 252,000 | 2,815 |
| 2005/09/06 | 255,000 | 256,000 | 245,000 | 247,000 | 6,297 |
| 2005/09/05 | 270,000 | 271,000 | 248,000 | 255,000 | 10,653 |
| 2005/09/02 | 279,000 | 280,000 | 273,000 | 276,000 | 2,014 |
| 2005/09/01 | 280,000 | 284,000 | 280,000 | 280,000 | 2,384 |
| 2005/08/31 | 280,000 | 282,000 | 278,000 | 282,000 | 913 |
| 2005/08/30 | 280,000 | 282,000 | 278,000 | 279,000 | 819 |
| 2005/08/29 | 280,000 | 280,000 | 275,000 | 277,000 | 964 |
| 2005/08/26 | 282,000 | 283,000 | 277,000 | 279,000 | 1,389 |
| 2005/08/25 | 279,000 | 283,000 | 278,000 | 283,000 | 933 |
| 2005/08/24 | 279,000 | 281,000 | 276,000 | 280,000 | 754 |
| 2005/08/23 | 278,000 | 280,000 | 278,000 | 280,000 | 1,033 |
| 2005/08/22 | 277,000 | 281,000 | 275,000 | 276,000 | 704 |
| 2005/08/19 | 278,000 | 281,000 | 275,000 | 276,000 | 1,033 |
| 2005/08/18 | 282,000 | 285,000 | 277,000 | 277,000 | 906 |
| 2005/08/17 | 286,000 | 289,000 | 280,000 | 282,000 | 1,440 |
| 2005/08/16 | 275,000 | 292,000 | 274,000 | 288,000 | 3,957 |
| 2005/08/15 | 270,000 | 272,000 | 266,000 | 268,000 | 733 |
| 2005/08/12 | 278,000 | 278,000 | 268,000 | 270,000 | 1,658 |
| 2005/08/11 | 276,000 | 278,000 | 275,000 | 277,000 | 724 |
| 2005/08/10 | 279,000 | 280,000 | 274,000 | 275,000 | 869 |
| 2005/08/09 | 269,000 | 278,000 | 269,000 | 277,000 | 780 |
| 2005/08/08 | 263,000 | 270,000 | 263,000 | 270,000 | 965 |
| 2005/08/05 | 275,000 | 275,000 | 268,000 | 269,000 | 921 |
| 2005/08/04 | 272,000 | 276,000 | 262,000 | 274,000 | 2,660 |
| 2005/08/03 | 281,000 | 283,000 | 275,000 | 276,000 | 952 |
| 2005/08/02 | 284,000 | 287,000 | 282,000 | 282,000 | 825 |
| 2005/08/01 | 290,000 | 290,000 | 286,000 | 286,000 | 743 |
| 2005/07/29 | 293,000 | 295,000 | 289,000 | 289,000 | 808 |
| 2005/07/28 | 287,000 | 292,000 | 286,000 | 291,000 | 1,260 |
| 2005/07/27 | 290,000 | 291,000 | 286,000 | 287,000 | 1,104 |
| 2005/07/26 | 292,000 | 293,000 | 289,000 | 290,000 | 1,191 |
| 2005/07/25 | 296,000 | 296,000 | 293,000 | 293,000 | 868 |
| 2005/07/22 | 298,000 | 299,000 | 295,000 | 295,000 | 670 |
| 2005/07/21 | 299,000 | 304,000 | 298,000 | 299,000 | 1,461 |
| 2005/07/20 | 301,000 | 301,000 | 297,000 | 298,000 | 708 |
| 2005/07/19 | 302,000 | 302,000 | 298,000 | 299,000 | 773 |
| 2005/07/15 | 304,000 | 305,000 | 301,000 | 302,000 | 1,979 |
| 2005/07/14 | 305,000 | 311,000 | 302,000 | 302,000 | 4,368 |
| 2005/07/13 | 302,000 | 305,000 | 297,000 | 304,000 | 2,383 |
| 2005/07/12 | 308,000 | 311,000 | 298,000 | 300,000 | 4,634 |
| 2005/07/11 | 294,000 | 308,000 | 293,000 | 306,000 | 4,656 |
| 2005/07/08 | 291,000 | 297,000 | 291,000 | 292,000 | 1,898 |
| 2005/07/07 | 291,000 | 293,000 | 289,000 | 290,000 | 972 |
| 2005/07/06 | 291,000 | 292,000 | 289,000 | 289,000 | 940 |
| 2005/07/05 | 291,000 | 293,000 | 289,000 | 290,000 | 864 |
| 2005/07/04 | 294,000 | 294,000 | 289,000 | 291,000 | 1,198 |
| 2005/07/01 | 292,000 | 296,000 | 291,000 | 294,000 | 1,819 |
| 2005/06/30 | 296,000 | 297,000 | 292,000 | 295,000 | 2,310 |
| 2005/06/29 | 293,000 | 298,000 | 291,000 | 296,000 | 2,390 |
| 2005/06/28 | 288,000 | 291,000 | 285,000 | 291,000 | 1,392 |
| 2005/06/27 | 285,000 | 290,000 | 284,000 | 287,000 | 1,704 |
| 2005/06/24 | 286,000 | 291,000 | 285,000 | 289,000 | 1,636 |
| 2005/06/23 | 295,000 | 296,000 | 291,000 | 291,000 | 1,468 |
| 2005/06/22 | 291,000 | 298,000 | 288,000 | 296,000 | 2,292 |
| 2005/06/21 | 289,000 | 292,000 | 288,000 | 289,000 | 1,037 |
| 2005/06/20 | 294,000 | 294,000 | 290,000 | 290,000 | 1,136 |
| 2005/06/17 | 292,000 | 297,000 | 287,000 | 292,000 | 2,189 |
| 2005/06/16 | 294,000 | 297,000 | 287,000 | 289,000 | 2,235 |
| 2005/06/15 | 298,000 | 306,000 | 294,000 | 297,000 | 4,282 |
| 2005/06/14 | 326,000 | 332,000 | 292,000 | 294,000 | 15,524 |
| 2005/06/13 | 290,000 | 320,000 | 287,000 | 317,000 | 17,312 |
| 2005/06/10 | 279,000 | 288,000 | 278,000 | 283,000 | 1,842 |
| 2005/06/09 | 288,000 | 288,000 | 278,000 | 278,000 | 1,042 |
| 2005/06/08 | 284,000 | 292,000 | 284,000 | 286,000 | 1,144 |
| 2005/06/07 | 295,000 | 297,000 | 285,000 | 285,000 | 2,609 |
| 2005/06/06 | 303,000 | 303,000 | 294,000 | 297,000 | 1,446 |
| 2005/06/03 | 305,000 | 307,000 | 296,000 | 300,000 | 3,449 |
| 2005/06/02 | 294,000 | 310,000 | 292,000 | 305,000 | 7,021 |
| 2005/06/01 | 292,000 | 292,000 | 286,000 | 292,000 | 2,118 |
| 2005/05/31 | 290,000 | 293,000 | 282,000 | 293,000 | 3,503 |
| 2005/05/30 | 287,000 | 292,000 | 282,000 | 288,000 | 2,770 |
| 2005/05/27 | 266,000 | 285,000 | 266,000 | 283,000 | 4,708 |
| 2005/05/26 | 267,000 | 273,000 | 262,000 | 263,000 | 2,441 |
| 2005/05/25 | 280,000 | 281,000 | 268,000 | 268,000 | 2,115 |
| 2005/05/24 | 288,000 | 289,000 | 280,000 | 281,000 | 1,788 |
| 2005/05/23 | 289,000 | 295,000 | 286,000 | 288,000 | 2,895 |
| 2005/05/20 | 284,000 | 298,000 | 283,000 | 286,000 | 7,157 |
| 2005/05/19 | 287,000 | 289,000 | 278,000 | 282,000 | 3,503 |
| 2005/05/18 | 281,000 | 287,000 | 273,000 | 282,000 | 3,516 |
| 2005/05/17 | 305,000 | 308,000 | 274,000 | 277,000 | 5,821 |
| 2005/05/16 | 315,000 | 315,000 | 294,000 | 304,000 | 3,534 |
| 2005/05/13 | 315,000 | 323,000 | 315,000 | 317,000 | 2,002 |
| 2005/05/12 | 332,000 | 336,000 | 315,000 | 319,000 | 3,540 |
| 2005/05/11 | 315,000 | 332,000 | 309,000 | 332,000 | 4,868 |
| 2005/05/10 | 330,000 | 334,000 | 319,000 | 320,000 | 4,938 |
| 2005/05/09 | 355,000 | 356,000 | 337,000 | 337,000 | 6,376 |
| 2005/05/06 | 345,000 | 358,000 | 341,000 | 350,000 | 9,798 |
| 2005/05/02 | 324,000 | 337,000 | 320,000 | 335,000 | 4,873 |
| 2005/04/28 | 327,000 | 335,000 | 317,000 | 320,000 | 5,432 |
| 2005/04/27 | 330,000 | 340,000 | 323,000 | 330,000 | 8,152 |
| 2005/04/26 | 340,000 | 359,000 | 325,000 | 332,000 | 16,321 |
| 2005/04/25 | 310,000 | 344,000 | 309,000 | 335,000 | 24,064 |
| 2005/04/22 | 292,000 | 303,000 | 285,000 | 300,000 | 18,043 |
| 2005/04/21 | 268,000 | 298,000 | 260,000 | 292,000 | 17,979 |
| 2005/04/20 | 258,000 | 262,000 | 257,000 | 260,000 | 1,740 |
| 2005/04/19 | 250,000 | 259,000 | 250,000 | 254,000 | 1,675 |
| 2005/04/18 | 254,000 | 254,000 | 247,000 | 249,000 | 2,377 |
| 2005/04/15 | 259,000 | 262,000 | 257,000 | 261,000 | 1,320 |
| 2005/04/14 | 263,000 | 264,000 | 259,000 | 263,000 | 1,785 |
| 2005/04/13 | 258,000 | 269,000 | 254,000 | 267,000 | 4,483 |
| 2005/04/12 | 268,000 | 268,000 | 257,000 | 258,000 | 2,428 |
| 2005/04/11 | 268,000 | 269,000 | 263,000 | 265,000 | 1,078 |
| 2005/04/08 | 274,000 | 276,000 | 270,000 | 273,000 | 1,204 |
| 2005/04/07 | 273,000 | 274,000 | 268,000 | 272,000 | 1,990 |
| 2005/04/06 | 266,000 | 285,000 | 265,000 | 275,000 | 8,759 |
| 2005/04/05 | 264,000 | 265,000 | 260,000 | 262,000 | 1,234 |
| 2005/04/04 | 264,000 | 266,000 | 261,000 | 262,000 | 2,256 |
| 2005/04/01 | 259,000 | 262,000 | 257,000 | 259,000 | 1,997 |
| 2005/03/31 | 254,000 | 256,000 | 252,000 | 255,000 | 654 |
| 2005/03/30 | 252,000 | 254,000 | 249,000 | 251,000 | 1,241 |
| 2005/03/29 | 260,000 | 261,000 | 254,000 | 255,000 | 1,438 |
| 2005/03/28 | 261,000 | 264,000 | 258,000 | 260,000 | 708 |
| 2005/03/25 | 259,000 | 264,000 | 259,000 | 261,000 | 990 |
| 2005/03/24 | 264,000 | 264,000 | 257,000 | 257,000 | 1,486 |
| 2005/03/23 | 268,000 | 270,000 | 260,000 | 264,000 | 2,358 |
| 2005/03/22 | 275,000 | 275,000 | 270,000 | 271,000 | 841 |
| 2005/03/18 | 269,000 | 276,000 | 268,000 | 274,000 | 1,595 |
| 2005/03/17 | 270,000 | 272,000 | 268,000 | 270,000 | 867 |
| 2005/03/16 | 268,000 | 271,000 | 267,000 | 269,000 | 774 |
| 2005/03/15 | 271,000 | 272,000 | 268,000 | 270,000 | 1,140 |
| 2005/03/14 | 278,000 | 278,000 | 271,000 | 271,000 | 1,148 |
| 2005/03/11 | 276,000 | 281,000 | 276,000 | 276,000 | 1,946 |
| 2005/03/10 | 283,000 | 284,000 | 280,000 | 284,000 | 880 |
| 2005/03/09 | 285,000 | 287,000 | 282,000 | 285,000 | 816 |
| 2005/03/08 | 284,000 | 287,000 | 283,000 | 286,000 | 640 |
| 2005/03/07 | 292,000 | 292,000 | 285,000 | 286,000 | 890 |
| 2005/03/04 | 292,000 | 292,000 | 284,000 | 290,000 | 1,804 |
| 2005/03/03 | 299,000 | 301,000 | 291,000 | 294,000 | 2,957 |
| 2005/03/02 | 282,000 | 296,000 | 279,000 | 291,000 | 4,446 |
| 2005/03/01 | 279,000 | 282,000 | 277,000 | 281,000 | 859 |
| 2005/02/28 | 278,000 | 281,000 | 277,000 | 281,000 | 1,121 |
| 2005/02/25 | 280,000 | 281,000 | 275,000 | 278,000 | 1,540 |
| 2005/02/24 | 273,000 | 277,000 | 270,000 | 276,000 | 1,737 |
| 2005/02/23 | 272,000 | 272,000 | 266,000 | 267,000 | 1,031 |
| 2005/02/22 | 277,000 | 278,000 | 271,000 | 272,000 | 1,610 |
| 2005/02/21 | 286,000 | 289,000 | 275,000 | 276,000 | 1,920 |
| 2005/02/18 | 270,000 | 288,000 | 266,000 | 286,000 | 3,074 |
| 2005/02/17 | 273,000 | 275,000 | 269,000 | 272,000 | 946 |
| 2005/02/16 | 280,000 | 284,000 | 271,000 | 273,000 | 1,795 |
| 2005/02/15 | 279,000 | 288,000 | 275,000 | 284,000 | 5,098 |
| 2005/02/14 | 256,000 | 274,000 | 256,000 | 271,000 | 5,719 |
| 2005/02/10 | 266,000 | 267,000 | 262,000 | 265,000 | 3,541 |
| 2005/02/09 | 277,000 | 279,000 | 263,000 | 269,000 | 5,875 |
| 2005/02/08 | 286,000 | 288,000 | 279,000 | 280,000 | 2,490 |
| 2005/02/07 | 289,000 | 292,000 | 286,000 | 288,000 | 2,189 |
| 2005/02/04 | 297,000 | 299,000 | 281,000 | 285,000 | 3,507 |
| 2005/02/03 | 306,000 | 308,000 | 298,000 | 301,000 | 3,064 |
| 2005/02/02 | 295,000 | 305,000 | 291,000 | 302,000 | 5,562 |
| 2005/02/01 | 302,000 | 308,000 | 286,000 | 291,000 | 16,726 |
| 2005/01/31 | 265,000 | 288,000 | 261,000 | 284,000 | 13,794 |
| 2005/01/28 | 257,000 | 257,000 | 252,000 | 254,000 | 896 |
| 2005/01/27 | 256,000 | 257,000 | 252,000 | 256,000 | 1,461 |
| 2005/01/26 | 254,000 | 255,000 | 251,000 | 252,000 | 1,077 |
| 2005/01/25 | 258,000 | 258,000 | 250,000 | 253,000 | 1,760 |
| 2005/01/24 | 255,000 | 258,000 | 253,000 | 257,000 | 1,534 |
| 2005/01/21 | 255,000 | 258,000 | 253,000 | 254,000 | 1,565 |
| 2005/01/20 | 258,000 | 259,000 | 252,000 | 259,000 | 2,334 |
| 2005/01/19 | 250,000 | 263,000 | 250,000 | 260,000 | 4,063 |
| 2005/01/18 | 251,000 | 252,000 | 245,000 | 250,000 | 2,376 |
| 2005/01/17 | 258,000 | 260,000 | 249,000 | 249,000 | 4,425 |
| 2005/01/14 | 264,000 | 265,000 | 253,000 | 255,000 | 4,189 |
| 2005/01/13 | 275,000 | 275,000 | 268,000 | 268,000 | 1,065 |
| 2005/01/12 | 273,000 | 274,000 | 266,000 | 267,000 | 1,023 |
| 2005/01/11 | 275,000 | 276,000 | 272,000 | 274,000 | 726 |
| 2005/01/07 | 270,000 | 278,000 | 270,000 | 272,000 | 3,268 |
| 2005/01/06 | 260,000 | 266,000 | 258,000 | 264,000 | 1,418 |
| 2005/01/05 | 257,000 | 260,000 | 256,000 | 258,000 | 976 |
| 2005/01/04 | 261,000 | 263,000 | 258,000 | 261,000 | 491 |