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 |
|---|---|---|---|---|---|
| 2008/12/30 | 7,270 | 7,560 | 7,270 | 7,490 | 873 |
| 2008/12/29 | 7,030 | 7,510 | 7,030 | 7,470 | 1,259 |
| 2008/12/26 | 7,410 | 7,480 | 7,100 | 7,260 | 960 |
| 2008/12/25 | 7,350 | 7,350 | 6,400 | 6,910 | 993 |
| 2008/12/24 | 7,450 | 7,500 | 6,900 | 6,960 | 1,881 |
| 2008/12/22 | 7,660 | 7,790 | 7,320 | 7,530 | 1,696 |
| 2008/12/19 | 7,660 | 8,140 | 7,630 | 7,900 | 6,623 |
| 2008/12/18 | 7,520 | 8,000 | 7,100 | 7,960 | 9,596 |
| 2008/12/17 | 8,390 | 8,700 | 7,390 | 7,420 | 8,756 |
| 2008/12/16 | 9,590 | 9,640 | 8,390 | 8,390 | 8,637 |
| 2008/12/15 | 8,600 | 9,390 | 8,600 | 9,390 | 10,234 |
| 2008/12/12 | 7,770 | 8,390 | 7,770 | 8,390 | 7,777 |
| 2008/12/11 | 7,390 | 7,920 | 7,300 | 7,770 | 6,899 |
| 2008/12/10 | 7,020 | 7,400 | 7,020 | 7,300 | 6,495 |
| 2008/12/09 | 6,880 | 7,140 | 6,840 | 7,020 | 5,469 |
| 2008/12/08 | 6,600 | 6,940 | 6,550 | 6,840 | 1,947 |
| 2008/12/05 | 6,730 | 6,920 | 6,670 | 6,730 | 1,699 |
| 2008/12/04 | 6,850 | 6,940 | 6,650 | 6,820 | 4,742 |
| 2008/12/03 | 6,570 | 6,860 | 6,520 | 6,780 | 2,458 |
| 2008/12/02 | 6,930 | 6,930 | 6,370 | 6,770 | 4,737 |
| 2008/12/01 | 6,600 | 7,000 | 6,560 | 7,000 | 5,285 |
| 2008/11/28 | 6,300 | 6,600 | 6,300 | 6,590 | 4,828 |
| 2008/11/27 | 6,500 | 6,580 | 6,230 | 6,280 | 4,509 |
| 2008/11/26 | 6,610 | 6,790 | 6,500 | 6,500 | 5,830 |
| 2008/11/25 | 5,930 | 6,640 | 5,910 | 6,560 | 12,576 |
| 2008/11/21 | 5,220 | 6,000 | 4,830 | 5,830 | 8,113 |
| 2008/11/20 | 5,600 | 5,760 | 5,130 | 5,220 | 9,596 |
| 2008/11/19 | 5,500 | 6,100 | 5,500 | 5,900 | 27,174 |
| 2008/11/18 | 5,100 | 5,100 | 5,100 | 5,100 | 598 |
| 2008/11/17 | 4,600 | 4,600 | 4,600 | 4,600 | 780 |
| 2008/11/14 | 4,220 | 4,220 | 4,010 | 4,100 | 1,959 |
| 2008/11/13 | 4,240 | 4,240 | 3,960 | 4,020 | 2,720 |
| 2008/11/12 | 4,180 | 4,310 | 4,090 | 4,290 | 1,757 |
| 2008/11/11 | 4,100 | 4,320 | 4,030 | 4,170 | 2,343 |
| 2008/11/10 | 4,160 | 4,260 | 4,010 | 4,110 | 2,865 |
| 2008/11/07 | 4,320 | 4,350 | 3,980 | 4,060 | 6,441 |
| 2008/11/06 | 4,440 | 4,530 | 4,310 | 4,350 | 3,773 |
| 2008/11/05 | 4,240 | 4,500 | 4,150 | 4,450 | 4,890 |
| 2008/11/04 | 4,110 | 4,260 | 3,850 | 4,100 | 5,198 |
| 2008/10/31 | 4,290 | 4,290 | 3,900 | 4,030 | 4,816 |
| 2008/10/30 | 4,300 | 4,340 | 4,170 | 4,190 | 2,537 |
| 2008/10/29 | 4,300 | 4,370 | 3,900 | 4,140 | 4,411 |
| 2008/10/28 | 3,950 | 4,200 | 3,760 | 4,200 | 2,337 |
| 2008/10/27 | 4,050 | 4,090 | 3,840 | 3,910 | 3,143 |
| 2008/10/24 | 4,300 | 4,300 | 4,040 | 4,150 | 2,152 |
| 2008/10/23 | 4,460 | 4,490 | 4,110 | 4,270 | 2,727 |
| 2008/10/22 | 4,380 | 4,560 | 4,380 | 4,410 | 2,155 |
| 2008/10/21 | 4,450 | 4,570 | 4,400 | 4,530 | 3,343 |
| 2008/10/20 | 4,330 | 4,440 | 4,200 | 4,440 | 3,180 |
| 2008/10/17 | 4,130 | 4,370 | 4,130 | 4,280 | 2,046 |
| 2008/10/16 | 3,940 | 4,240 | 3,780 | 4,120 | 3,290 |
| 2008/10/15 | 3,780 | 4,190 | 3,780 | 4,190 | 2,274 |
| 2008/10/14 | 3,800 | 3,870 | 3,720 | 3,800 | 7,924 |
| 2008/10/10 | 3,150 | 3,490 | 3,150 | 3,430 | 6,513 |
| 2008/10/09 | 3,000 | 3,700 | 3,000 | 3,500 | 4,832 |
| 2008/10/08 | 3,500 | 3,600 | 3,220 | 3,250 | 6,510 |
| 2008/10/07 | 3,600 | 3,900 | 3,600 | 3,720 | 7,059 |
| 2008/10/06 | 4,100 | 4,180 | 4,100 | 4,100 | 6,949 |
| 2008/10/03 | 5,250 | 5,250 | 4,440 | 4,600 | 5,183 |
| 2008/10/02 | 5,400 | 5,430 | 5,240 | 5,370 | 5,349 |
| 2008/10/01 | 5,450 | 5,480 | 5,280 | 5,400 | 1,942 |
| 2008/09/30 | 5,400 | 5,550 | 5,300 | 5,390 | 2,835 |
| 2008/09/29 | 5,890 | 5,920 | 5,610 | 5,740 | 1,986 |
| 2008/09/26 | 5,990 | 6,000 | 5,810 | 5,900 | 2,183 |
| 2008/09/25 | 5,860 | 6,100 | 5,850 | 5,930 | 863 |
| 2008/09/24 | 5,960 | 6,080 | 5,840 | 5,900 | 1,880 |
| 2008/09/22 | 6,270 | 6,390 | 5,800 | 5,960 | 3,274 |
| 2008/09/19 | 6,290 | 6,470 | 6,210 | 6,270 | 4,647 |
| 2008/09/18 | 6,370 | 6,490 | 6,200 | 6,490 | 2,542 |
| 2008/09/17 | 7,400 | 7,400 | 6,680 | 6,770 | 4,679 |
| 2008/09/16 | 5,350 | 7,190 | 5,350 | 6,610 | 9,143 |
| 2008/09/12 | 6,190 | 6,430 | 6,190 | 6,320 | 1,938 |
| 2008/09/11 | 6,200 | 6,380 | 6,180 | 6,180 | 957 |
| 2008/09/10 | 6,000 | 6,350 | 5,980 | 6,300 | 1,394 |
| 2008/09/09 | 6,150 | 6,200 | 6,020 | 6,020 | 1,432 |
| 2008/09/08 | 5,820 | 6,110 | 5,800 | 6,110 | 1,611 |
| 2008/09/05 | 5,850 | 5,850 | 5,700 | 5,840 | 1,775 |
| 2008/09/04 | 5,920 | 6,050 | 5,850 | 5,920 | 1,616 |
| 2008/09/03 | 6,100 | 6,150 | 5,850 | 5,920 | 1,958 |
| 2008/09/02 | 6,020 | 6,130 | 6,020 | 6,070 | 1,924 |
| 2008/09/01 | 6,140 | 6,200 | 6,120 | 6,120 | 1,007 |
| 2008/08/29 | 6,390 | 6,390 | 6,220 | 6,240 | 1,687 |
| 2008/08/28 | 6,250 | 6,300 | 6,150 | 6,190 | 1,098 |
| 2008/08/27 | 6,220 | 6,320 | 6,200 | 6,280 | 410 |
| 2008/08/26 | 6,160 | 6,320 | 6,110 | 6,320 | 684 |
| 2008/08/25 | 6,300 | 6,400 | 6,140 | 6,250 | 871 |
| 2008/08/22 | 6,220 | 6,340 | 6,170 | 6,260 | 936 |
| 2008/08/21 | 6,390 | 6,400 | 6,250 | 6,310 | 825 |
| 2008/08/20 | 6,180 | 6,400 | 6,170 | 6,400 | 1,009 |
| 2008/08/19 | 6,050 | 6,440 | 6,050 | 6,380 | 1,807 |
| 2008/08/18 | 6,300 | 6,580 | 6,300 | 6,390 | 1,189 |
| 2008/08/15 | 6,400 | 6,450 | 6,000 | 6,450 | 3,335 |
| 2008/08/14 | 6,650 | 6,730 | 6,370 | 6,380 | 2,467 |
| 2008/08/13 | 6,800 | 6,830 | 6,600 | 6,780 | 2,503 |
| 2008/08/12 | 6,970 | 7,040 | 6,820 | 6,820 | 2,552 |
| 2008/08/11 | 6,820 | 7,040 | 6,810 | 6,970 | 2,023 |
| 2008/08/08 | 6,650 | 6,930 | 6,650 | 6,810 | 1,267 |
| 2008/08/07 | 6,650 | 6,850 | 6,600 | 6,700 | 1,704 |
| 2008/08/06 | 6,580 | 6,890 | 6,550 | 6,750 | 2,042 |
| 2008/08/05 | 6,530 | 6,680 | 6,460 | 6,480 | 1,423 |
| 2008/08/04 | 6,730 | 6,840 | 6,510 | 6,510 | 1,492 |
| 2008/08/01 | 6,990 | 7,070 | 6,790 | 6,930 | 1,266 |
| 2008/07/31 | 7,270 | 7,270 | 7,050 | 7,100 | 1,509 |
| 2008/07/30 | 6,800 | 7,080 | 6,700 | 7,070 | 1,267 |
| 2008/07/29 | 6,990 | 7,000 | 6,770 | 6,860 | 1,374 |
| 2008/07/28 | 7,140 | 7,290 | 6,980 | 7,030 | 2,013 |
| 2008/07/25 | 7,300 | 7,340 | 7,020 | 7,100 | 2,114 |
| 2008/07/24 | 6,840 | 7,450 | 6,810 | 7,400 | 3,829 |
| 2008/07/23 | 6,600 | 6,780 | 6,590 | 6,740 | 2,009 |
| 2008/07/22 | 6,470 | 6,540 | 6,400 | 6,540 | 2,063 |
| 2008/07/18 | 6,510 | 6,700 | 6,430 | 6,470 | 2,146 |
| 2008/07/17 | 6,500 | 6,630 | 6,480 | 6,580 | 1,503 |
| 2008/07/16 | 6,350 | 6,580 | 6,340 | 6,400 | 1,764 |
| 2008/07/15 | 6,820 | 6,870 | 6,340 | 6,420 | 4,242 |
| 2008/07/14 | 6,970 | 7,030 | 6,870 | 6,870 | 3,058 |
| 2008/07/11 | 6,970 | 7,040 | 6,940 | 6,950 | 2,645 |
| 2008/07/10 | 7,050 | 7,150 | 6,960 | 7,030 | 2,176 |
| 2008/07/09 | 7,200 | 7,290 | 7,100 | 7,100 | 1,990 |
| 2008/07/08 | 7,360 | 7,360 | 7,110 | 7,200 | 1,330 |
| 2008/07/07 | 7,150 | 7,340 | 7,100 | 7,340 | 1,457 |
| 2008/07/04 | 7,210 | 7,300 | 7,100 | 7,250 | 1,754 |
| 2008/07/03 | 7,080 | 7,200 | 7,050 | 7,140 | 2,452 |
| 2008/07/02 | 7,500 | 7,500 | 7,020 | 7,330 | 2,526 |
| 2008/07/01 | 7,280 | 7,500 | 7,280 | 7,420 | 2,531 |
| 2008/06/30 | 7,200 | 7,670 | 7,200 | 7,380 | 4,824 |
| 2008/06/27 | 7,090 | 7,200 | 7,090 | 7,150 | 3,220 |
| 2008/06/26 | 7,390 | 7,560 | 7,320 | 7,360 | 3,331 |
| 2008/06/25 | 7,620 | 7,650 | 7,200 | 7,590 | 6,558 |
| 2008/06/24 | 7,760 | 7,830 | 7,500 | 7,680 | 5,228 |
| 2008/06/23 | 7,920 | 7,980 | 7,770 | 7,800 | 3,171 |
| 2008/06/20 | 8,020 | 8,150 | 7,950 | 8,020 | 3,610 |
| 2008/06/19 | 8,420 | 8,500 | 8,010 | 8,090 | 6,328 |
| 2008/06/18 | 8,500 | 8,650 | 8,490 | 8,510 | 1,891 |
| 2008/06/17 | 8,580 | 8,670 | 8,510 | 8,550 | 3,509 |
| 2008/06/16 | 8,700 | 8,720 | 8,520 | 8,680 | 2,500 |
| 2008/06/13 | 8,680 | 8,780 | 8,500 | 8,520 | 6,290 |
| 2008/06/12 | 8,580 | 8,890 | 8,580 | 8,880 | 7,962 |
| 2008/06/11 | 8,900 | 9,050 | 8,800 | 8,970 | 4,431 |
| 2008/06/10 | 9,200 | 9,200 | 8,900 | 8,900 | 5,771 |
| 2008/06/09 | 9,500 | 9,500 | 9,070 | 9,120 | 12,047 |
| 2008/06/06 | 9,370 | 9,460 | 9,350 | 9,400 | 3,526 |
| 2008/06/05 | 9,460 | 9,580 | 9,340 | 9,410 | 3,180 |
| 2008/06/04 | 9,400 | 9,520 | 9,300 | 9,480 | 3,925 |
| 2008/06/03 | 9,400 | 9,610 | 9,390 | 9,390 | 3,981 |
| 2008/06/02 | 9,400 | 9,560 | 9,380 | 9,400 | 2,539 |
| 2008/05/30 | 9,300 | 9,500 | 9,170 | 9,470 | 5,907 |
| 2008/05/29 | 9,200 | 9,320 | 9,100 | 9,230 | 3,931 |
| 2008/05/28 | 9,550 | 9,610 | 9,210 | 9,280 | 4,864 |
| 2008/05/27 | 9,610 | 9,730 | 9,510 | 9,550 | 3,101 |
| 2008/05/26 | 9,640 | 9,760 | 9,550 | 9,650 | 5,858 |
| 2008/05/23 | 9,770 | 9,800 | 9,630 | 9,640 | 4,399 |
| 2008/05/22 | 9,770 | 9,810 | 9,640 | 9,730 | 3,129 |
| 2008/05/21 | 9,720 | 9,880 | 9,630 | 9,820 | 5,344 |
| 2008/05/20 | 9,600 | 9,890 | 9,600 | 9,720 | 9,148 |
| 2008/05/19 | 9,920 | 10,040 | 9,490 | 9,520 | 16,150 |
| 2008/05/16 | 9,920 | 10,000 | 9,800 | 9,910 | 17,308 |
| 2008/05/15 | 10,200 | 10,440 | 9,850 | 9,960 | 16,874 |
| 2008/05/14 | 10,180 | 11,200 | 10,080 | 11,200 | 11,755 |
| 2008/05/13 | 10,550 | 10,550 | 9,910 | 10,200 | 6,016 |
| 2008/05/12 | 10,450 | 10,570 | 10,300 | 10,440 | 3,051 |
| 2008/05/09 | 10,440 | 10,630 | 10,250 | 10,510 | 7,585 |
| 2008/05/08 | 10,000 | 10,480 | 9,900 | 10,320 | 8,919 |
| 2008/05/07 | 9,850 | 10,280 | 9,850 | 10,040 | 5,246 |
| 2008/05/02 | 9,940 | 10,070 | 9,770 | 10,000 | 4,289 |
| 2008/05/01 | 9,860 | 10,000 | 9,750 | 9,760 | 3,147 |
| 2008/04/30 | 9,950 | 10,080 | 9,760 | 9,900 | 4,522 |
| 2008/04/28 | 9,870 | 9,980 | 9,760 | 9,860 | 2,551 |
| 2008/04/25 | 9,810 | 9,950 | 9,790 | 9,850 | 3,051 |
| 2008/04/24 | 10,000 | 10,050 | 9,650 | 9,710 | 4,611 |
| 2008/04/23 | 9,770 | 10,070 | 9,770 | 10,040 | 2,029 |
| 2008/04/22 | 9,930 | 10,050 | 9,810 | 9,970 | 2,332 |
| 2008/04/21 | 10,330 | 10,330 | 9,910 | 10,080 | 2,528 |
| 2008/04/18 | 10,020 | 10,160 | 9,810 | 10,130 | 4,248 |
| 2008/04/17 | 9,840 | 10,000 | 9,720 | 9,920 | 5,580 |
| 2008/04/16 | 9,700 | 9,880 | 9,600 | 9,740 | 2,813 |
| 2008/04/15 | 9,650 | 9,710 | 9,510 | 9,520 | 1,469 |
| 2008/04/14 | 9,650 | 9,810 | 9,570 | 9,650 | 3,134 |
| 2008/04/11 | 9,420 | 9,930 | 9,420 | 9,930 | 3,440 |
| 2008/04/10 | 9,360 | 9,740 | 9,350 | 9,470 | 2,108 |
| 2008/04/09 | 9,830 | 10,000 | 9,300 | 9,560 | 6,525 |
| 2008/04/08 | 10,030 | 10,100 | 9,760 | 9,870 | 3,965 |
| 2008/04/07 | 10,200 | 10,290 | 9,920 | 10,080 | 4,162 |
| 2008/04/04 | 10,000 | 10,210 | 9,950 | 10,040 | 2,754 |
| 2008/04/03 | 10,240 | 10,380 | 10,070 | 10,260 | 3,059 |
| 2008/04/02 | 10,020 | 10,200 | 10,010 | 10,180 | 3,748 |
| 2008/04/01 | 10,200 | 10,260 | 9,740 | 9,820 | 5,791 |
| 2008/03/31 | 10,600 | 10,660 | 9,810 | 10,080 | 4,441 |
| 2008/03/28 | 10,270 | 10,550 | 10,010 | 10,550 | 5,832 |
| 2008/03/27 | 9,750 | 10,240 | 9,650 | 10,130 | 5,305 |
| 2008/03/26 | 9,390 | 9,950 | 9,320 | 9,850 | 4,686 |
| 2008/03/25 | 9,500 | 9,570 | 9,280 | 9,400 | 4,155 |
| 2008/03/24 | 9,300 | 9,530 | 9,230 | 9,350 | 7,120 |
| 2008/03/21 | 9,050 | 9,400 | 9,040 | 9,300 | 6,176 |
| 2008/03/19 | 9,300 | 9,370 | 9,050 | 9,120 | 4,968 |
| 2008/03/18 | 9,020 | 9,320 | 8,890 | 9,030 | 5,305 |
| 2008/03/17 | 9,180 | 9,330 | 8,820 | 9,060 | 8,239 |
| 2008/03/14 | 9,800 | 9,870 | 9,230 | 9,480 | 9,162 |
| 2008/03/13 | 9,710 | 10,140 | 9,640 | 9,870 | 6,696 |
| 2008/03/12 | 10,600 | 10,620 | 9,960 | 10,000 | 6,078 |
| 2008/03/11 | 9,510 | 10,160 | 9,450 | 10,100 | 9,297 |
| 2008/03/10 | 10,400 | 10,500 | 9,750 | 9,810 | 10,050 |
| 2008/03/07 | 10,300 | 10,660 | 10,090 | 10,600 | 8,397 |
| 2008/03/06 | 10,300 | 10,840 | 10,200 | 10,400 | 7,062 |
| 2008/03/05 | 10,500 | 10,550 | 10,100 | 10,220 | 6,114 |
| 2008/03/04 | 10,630 | 10,760 | 10,120 | 10,320 | 8,421 |
| 2008/03/03 | 10,800 | 10,910 | 10,310 | 10,700 | 9,747 |
| 2008/02/29 | 11,180 | 11,280 | 10,900 | 10,990 | 8,347 |
| 2008/02/28 | 11,200 | 11,630 | 11,030 | 11,250 | 9,934 |
| 2008/02/27 | 11,220 | 11,490 | 11,060 | 11,290 | 10,119 |
| 2008/02/26 | 11,850 | 11,860 | 10,940 | 10,960 | 15,255 |
| 2008/02/25 | 11,870 | 11,870 | 11,390 | 11,670 | 9,030 |
| 2008/02/22 | 11,650 | 11,910 | 11,340 | 11,500 | 17,195 |
| 2008/02/21 | 12,250 | 12,460 | 11,890 | 12,100 | 9,548 |
| 2008/02/20 | 12,360 | 12,950 | 11,710 | 11,970 | 16,268 |
| 2008/02/19 | 13,000 | 13,130 | 12,110 | 12,260 | 20,044 |
| 2008/02/18 | 12,970 | 12,970 | 12,190 | 12,970 | 31,175 |
| 2008/02/15 | 10,470 | 10,970 | 10,240 | 10,970 | 16,094 |
| 2008/02/14 | 9,900 | 10,300 | 9,760 | 9,970 | 13,152 |
| 2008/02/13 | 9,850 | 10,290 | 9,660 | 9,740 | 11,551 |
| 2008/02/12 | 9,990 | 10,230 | 9,530 | 9,550 | 10,386 |
| 2008/02/08 | 10,430 | 10,590 | 9,940 | 9,940 | 11,646 |
| 2008/02/07 | 10,700 | 11,000 | 10,300 | 10,630 | 7,016 |
| 2008/02/06 | 10,980 | 11,060 | 10,510 | 10,620 | 8,278 |
| 2008/02/05 | 11,200 | 11,370 | 10,910 | 11,180 | 5,717 |
| 2008/02/04 | 11,200 | 11,610 | 11,030 | 11,290 | 9,378 |
| 2008/02/01 | 11,640 | 11,690 | 10,830 | 10,870 | 10,941 |
| 2008/01/31 | 11,100 | 11,570 | 10,730 | 11,440 | 8,460 |
| 2008/01/30 | 11,000 | 11,400 | 10,750 | 10,980 | 10,550 |
| 2008/01/29 | 11,070 | 11,090 | 10,600 | 10,890 | 8,856 |
| 2008/01/28 | 10,830 | 11,200 | 10,300 | 10,480 | 6,833 |
| 2008/01/25 | 10,490 | 11,030 | 10,370 | 11,030 | 8,885 |
| 2008/01/24 | 10,450 | 10,590 | 10,020 | 10,100 | 11,156 |
| 2008/01/23 | 10,130 | 10,600 | 10,000 | 10,150 | 10,456 |
| 2008/01/22 | 10,160 | 10,800 | 9,880 | 9,880 | 12,507 |
| 2008/01/21 | 11,010 | 11,560 | 10,720 | 10,720 | 8,170 |
| 2008/01/18 | 10,120 | 11,850 | 10,050 | 11,500 | 15,839 |
| 2008/01/17 | 10,500 | 11,370 | 10,010 | 10,640 | 19,871 |
| 2008/01/16 | 10,000 | 11,650 | 10,000 | 10,850 | 17,487 |
| 2008/01/15 | 12,650 | 12,970 | 11,360 | 11,400 | 12,095 |
| 2008/01/11 | 13,150 | 13,370 | 12,500 | 12,830 | 13,073 |
| 2008/01/10 | 13,620 | 13,620 | 13,010 | 13,180 | 8,688 |
| 2008/01/09 | 12,820 | 13,680 | 12,800 | 13,640 | 6,717 |
| 2008/01/08 | 12,980 | 13,390 | 12,860 | 13,180 | 6,612 |
| 2008/01/07 | 12,950 | 13,200 | 12,750 | 12,920 | 10,953 |
| 2008/01/04 | 13,100 | 13,400 | 13,000 | 13,360 | 4,992 |