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 |
|---|---|---|---|---|---|
| 2010/12/30 | 10,100 | 10,130 | 9,780 | 9,890 | 3,675 |
| 2010/12/29 | 9,480 | 10,260 | 9,480 | 10,150 | 5,396 |
| 2010/12/28 | 9,500 | 9,680 | 9,420 | 9,550 | 1,568 |
| 2010/12/27 | 9,350 | 9,700 | 9,350 | 9,530 | 3,309 |
| 2010/12/24 | 9,560 | 9,560 | 9,300 | 9,500 | 3,668 |
| 2010/12/22 | 10,000 | 10,050 | 9,460 | 9,560 | 6,975 |
| 2010/12/21 | 10,200 | 10,500 | 9,800 | 9,950 | 5,834 |
| 2010/12/20 | 10,220 | 10,580 | 10,100 | 10,270 | 6,941 |
| 2010/12/17 | 10,120 | 10,900 | 9,990 | 10,140 | 10,242 |
| 2010/12/16 | 9,850 | 10,190 | 9,650 | 10,000 | 8,157 |
| 2010/12/15 | 9,630 | 10,850 | 9,630 | 10,150 | 21,117 |
| 2010/12/14 | 9,180 | 9,500 | 9,140 | 9,480 | 5,616 |
| 2010/12/13 | 8,890 | 9,050 | 8,800 | 8,990 | 3,579 |
| 2010/12/10 | 8,780 | 8,850 | 8,650 | 8,800 | 4,450 |
| 2010/12/09 | 8,400 | 8,800 | 8,400 | 8,750 | 4,414 |
| 2010/12/08 | 8,240 | 8,790 | 8,200 | 8,470 | 9,492 |
| 2010/12/07 | 8,000 | 8,200 | 7,850 | 8,200 | 3,565 |
| 2010/12/06 | 7,890 | 8,080 | 7,860 | 7,960 | 2,879 |
| 2010/12/03 | 7,900 | 8,490 | 7,690 | 7,790 | 6,879 |
| 2010/12/02 | 7,700 | 7,850 | 7,630 | 7,820 | 3,025 |
| 2010/12/01 | 7,620 | 7,860 | 7,380 | 7,520 | 2,961 |
| 2010/11/30 | 7,960 | 8,010 | 7,520 | 7,690 | 4,134 |
| 2010/11/29 | 8,050 | 8,190 | 7,970 | 7,970 | 2,476 |
| 2010/11/26 | 8,290 | 8,350 | 8,080 | 8,120 | 3,684 |
| 2010/11/25 | 7,600 | 8,460 | 7,520 | 8,150 | 6,644 |
| 2010/11/24 | 7,400 | 7,520 | 7,320 | 7,500 | 4,714 |
| 2010/11/22 | 7,620 | 7,630 | 7,470 | 7,550 | 2,328 |
| 2010/11/19 | 7,480 | 7,560 | 7,400 | 7,440 | 2,176 |
| 2010/11/18 | 7,550 | 7,560 | 7,400 | 7,480 | 3,129 |
| 2010/11/17 | 7,320 | 7,550 | 7,250 | 7,500 | 2,530 |
| 2010/11/16 | 7,530 | 7,710 | 7,430 | 7,430 | 3,944 |
| 2010/11/15 | 7,300 | 7,550 | 7,190 | 7,400 | 3,506 |
| 2010/11/12 | 7,400 | 7,600 | 7,300 | 7,380 | 2,763 |
| 2010/11/11 | 7,450 | 7,470 | 7,000 | 7,470 | 4,540 |
| 2010/11/10 | 7,500 | 7,500 | 7,240 | 7,300 | 3,999 |
| 2010/11/09 | 6,800 | 7,450 | 6,650 | 7,200 | 7,429 |
| 2010/11/08 | 6,750 | 7,000 | 6,520 | 6,720 | 10,917 |
| 2010/11/05 | 6,650 | 6,650 | 6,650 | 6,650 | 1,363 |
| 2010/11/04 | 5,750 | 5,820 | 5,640 | 5,650 | 1,518 |
| 2010/11/02 | 5,790 | 5,800 | 5,700 | 5,710 | 1,086 |
| 2010/11/01 | 5,810 | 5,810 | 5,760 | 5,780 | 573 |
| 2010/10/29 | 5,740 | 5,870 | 5,560 | 5,810 | 1,904 |
| 2010/10/28 | 5,750 | 5,810 | 5,670 | 5,670 | 1,497 |
| 2010/10/27 | 5,820 | 5,840 | 5,750 | 5,750 | 885 |
| 2010/10/26 | 5,880 | 5,970 | 5,760 | 5,790 | 1,270 |
| 2010/10/25 | 5,760 | 5,910 | 5,760 | 5,860 | 880 |
| 2010/10/22 | 5,630 | 5,860 | 5,630 | 5,760 | 1,133 |
| 2010/10/21 | 5,700 | 5,700 | 5,600 | 5,650 | 1,213 |
| 2010/10/20 | 5,570 | 5,720 | 5,550 | 5,660 | 1,660 |
| 2010/10/19 | 5,740 | 5,800 | 5,680 | 5,700 | 837 |
| 2010/10/18 | 5,620 | 5,780 | 5,550 | 5,740 | 1,093 |
| 2010/10/15 | 5,850 | 5,850 | 5,600 | 5,600 | 2,848 |
| 2010/10/14 | 5,900 | 5,960 | 5,840 | 5,850 | 1,344 |
| 2010/10/13 | 5,850 | 5,940 | 5,840 | 5,850 | 936 |
| 2010/10/12 | 6,140 | 6,150 | 5,820 | 5,850 | 1,815 |
| 2010/10/08 | 6,110 | 6,200 | 6,080 | 6,110 | 1,202 |
| 2010/10/07 | 5,960 | 6,170 | 5,960 | 6,170 | 1,184 |
| 2010/10/06 | 6,000 | 6,070 | 5,970 | 6,030 | 1,069 |
| 2010/10/05 | 6,080 | 6,140 | 5,950 | 6,030 | 744 |
| 2010/10/04 | 6,350 | 6,430 | 6,010 | 6,030 | 1,803 |
| 2010/10/01 | 6,570 | 6,600 | 6,350 | 6,410 | 1,412 |
| 2010/09/30 | 6,500 | 6,790 | 6,420 | 6,510 | 2,548 |
| 2010/09/29 | 6,220 | 6,400 | 6,150 | 6,400 | 1,367 |
| 2010/09/28 | 6,190 | 6,240 | 6,100 | 6,220 | 1,093 |
| 2010/09/27 | 6,240 | 6,300 | 6,140 | 6,220 | 1,037 |
| 2010/09/24 | 6,120 | 6,330 | 6,120 | 6,230 | 1,478 |
| 2010/09/22 | 6,260 | 6,310 | 6,120 | 6,220 | 1,312 |
| 2010/09/21 | 6,050 | 6,440 | 6,030 | 6,270 | 2,618 |
| 2010/09/17 | 5,850 | 5,960 | 5,820 | 5,920 | 1,162 |
| 2010/09/16 | 5,920 | 5,990 | 5,850 | 5,860 | 776 |
| 2010/09/15 | 5,900 | 5,970 | 5,830 | 5,830 | 1,899 |
| 2010/09/14 | 6,040 | 6,100 | 5,980 | 6,000 | 671 |
| 2010/09/13 | 6,150 | 6,240 | 5,940 | 5,980 | 2,285 |
| 2010/09/10 | 6,260 | 6,260 | 6,050 | 6,050 | 1,622 |
| 2010/09/09 | 6,200 | 6,350 | 5,950 | 6,160 | 1,934 |
| 2010/09/08 | 5,810 | 6,160 | 5,760 | 6,120 | 1,841 |
| 2010/09/07 | 5,880 | 5,880 | 5,750 | 5,840 | 655 |
| 2010/09/06 | 5,770 | 5,930 | 5,690 | 5,900 | 1,379 |
| 2010/09/03 | 5,660 | 5,770 | 5,640 | 5,660 | 1,350 |
| 2010/09/02 | 5,640 | 5,710 | 5,560 | 5,660 | 1,212 |
| 2010/09/01 | 5,600 | 5,710 | 5,500 | 5,500 | 2,428 |
| 2010/08/31 | 6,100 | 6,100 | 5,700 | 5,700 | 1,946 |
| 2010/08/30 | 5,980 | 6,060 | 5,860 | 5,900 | 2,024 |
| 2010/08/27 | 5,890 | 5,890 | 5,720 | 5,850 | 1,980 |
| 2010/08/26 | 5,760 | 5,960 | 5,760 | 5,890 | 899 |
| 2010/08/25 | 5,900 | 5,950 | 5,610 | 5,790 | 2,244 |
| 2010/08/24 | 6,190 | 6,210 | 5,960 | 5,970 | 1,701 |
| 2010/08/23 | 6,250 | 6,370 | 6,200 | 6,240 | 1,697 |
| 2010/08/20 | 6,230 | 6,270 | 6,120 | 6,250 | 2,092 |
| 2010/08/19 | 6,100 | 6,350 | 6,100 | 6,140 | 2,003 |
| 2010/08/18 | 6,250 | 6,270 | 6,140 | 6,140 | 2,514 |
| 2010/08/17 | 6,450 | 6,500 | 6,150 | 6,250 | 3,611 |
| 2010/08/16 | 6,780 | 6,800 | 6,500 | 6,650 | 1,295 |
| 2010/08/13 | 6,810 | 7,000 | 6,750 | 6,790 | 1,778 |
| 2010/08/12 | 6,980 | 7,010 | 6,740 | 6,810 | 2,800 |
| 2010/08/11 | 7,280 | 7,280 | 6,960 | 7,060 | 1,900 |
| 2010/08/10 | 7,500 | 7,500 | 7,280 | 7,350 | 1,370 |
| 2010/08/09 | 7,450 | 7,490 | 7,300 | 7,490 | 1,081 |
| 2010/08/06 | 7,410 | 7,500 | 7,390 | 7,430 | 871 |
| 2010/08/05 | 7,400 | 7,450 | 7,250 | 7,410 | 1,984 |
| 2010/08/04 | 7,400 | 7,430 | 7,300 | 7,350 | 2,194 |
| 2010/08/03 | 7,510 | 7,570 | 7,370 | 7,420 | 1,053 |
| 2010/08/02 | 7,400 | 7,680 | 7,360 | 7,400 | 2,466 |
| 2010/07/30 | 7,400 | 7,450 | 7,260 | 7,450 | 3,393 |
| 2010/07/29 | 7,200 | 7,570 | 7,130 | 7,410 | 6,917 |
| 2010/07/28 | 7,220 | 7,400 | 7,130 | 7,230 | 756 |
| 2010/07/27 | 7,250 | 7,290 | 7,200 | 7,260 | 366 |
| 2010/07/26 | 7,300 | 7,370 | 7,250 | 7,250 | 447 |
| 2010/07/23 | 7,190 | 7,300 | 7,010 | 7,200 | 671 |
| 2010/07/22 | 7,100 | 7,160 | 6,960 | 7,070 | 891 |
| 2010/07/21 | 7,500 | 7,500 | 7,200 | 7,200 | 630 |
| 2010/07/20 | 7,200 | 7,490 | 7,060 | 7,490 | 719 |
| 2010/07/16 | 7,370 | 7,500 | 7,300 | 7,320 | 533 |
| 2010/07/15 | 7,500 | 7,600 | 7,400 | 7,400 | 853 |
| 2010/07/14 | 7,440 | 7,610 | 7,440 | 7,490 | 623 |
| 2010/07/13 | 7,530 | 7,610 | 7,400 | 7,400 | 1,095 |
| 2010/07/12 | 7,700 | 7,770 | 7,530 | 7,530 | 1,316 |
| 2010/07/09 | 7,520 | 7,790 | 7,520 | 7,710 | 1,654 |
| 2010/07/08 | 7,620 | 7,710 | 7,380 | 7,460 | 1,497 |
| 2010/07/07 | 7,790 | 7,790 | 7,520 | 7,550 | 1,325 |
| 2010/07/06 | 7,830 | 7,850 | 7,650 | 7,850 | 601 |
| 2010/07/05 | 7,500 | 7,890 | 7,500 | 7,830 | 956 |
| 2010/07/02 | 7,400 | 7,600 | 7,360 | 7,530 | 1,496 |
| 2010/07/01 | 7,670 | 7,730 | 7,400 | 7,440 | 1,598 |
| 2010/06/30 | 7,650 | 7,830 | 7,510 | 7,700 | 1,264 |
| 2010/06/29 | 8,100 | 8,190 | 7,650 | 7,800 | 1,439 |
| 2010/06/28 | 8,300 | 8,360 | 8,080 | 8,090 | 901 |
| 2010/06/25 | 8,420 | 8,470 | 8,240 | 8,380 | 1,284 |
| 2010/06/24 | 8,300 | 8,750 | 8,300 | 8,530 | 2,365 |
| 2010/06/23 | 8,450 | 8,450 | 8,200 | 8,290 | 1,227 |
| 2010/06/22 | 8,490 | 8,580 | 8,300 | 8,580 | 1,537 |
| 2010/06/21 | 8,160 | 8,520 | 8,160 | 8,490 | 990 |
| 2010/06/18 | 8,380 | 8,410 | 8,180 | 8,230 | 769 |
| 2010/06/17 | 8,350 | 8,390 | 8,290 | 8,320 | 532 |
| 2010/06/16 | 8,180 | 8,400 | 8,180 | 8,240 | 1,854 |
| 2010/06/15 | 8,100 | 8,280 | 8,060 | 8,130 | 1,293 |
| 2010/06/14 | 8,090 | 8,250 | 8,090 | 8,200 | 935 |
| 2010/06/11 | 7,950 | 8,100 | 7,940 | 8,010 | 3,603 |
| 2010/06/10 | 8,000 | 8,090 | 7,780 | 7,910 | 2,991 |
| 2010/06/09 | 8,250 | 8,350 | 8,050 | 8,120 | 2,016 |
| 2010/06/08 | 8,200 | 8,400 | 8,120 | 8,300 | 1,923 |
| 2010/06/07 | 8,490 | 8,640 | 8,270 | 8,290 | 3,808 |
| 2010/06/04 | 9,130 | 9,130 | 8,930 | 8,980 | 776 |
| 2010/06/03 | 9,130 | 9,130 | 8,870 | 9,000 | 1,116 |
| 2010/06/02 | 8,770 | 8,930 | 8,710 | 8,830 | 1,119 |
| 2010/06/01 | 8,870 | 9,080 | 8,800 | 8,920 | 1,196 |
| 2010/05/31 | 8,600 | 8,890 | 8,550 | 8,870 | 1,303 |
| 2010/05/28 | 8,400 | 8,580 | 8,270 | 8,450 | 2,190 |
| 2010/05/27 | 8,010 | 8,260 | 8,010 | 8,220 | 2,468 |
| 2010/05/26 | 8,150 | 8,380 | 8,030 | 8,110 | 4,323 |
| 2010/05/25 | 8,600 | 8,730 | 8,200 | 8,230 | 4,590 |
| 2010/05/24 | 8,830 | 9,190 | 8,750 | 8,830 | 1,082 |
| 2010/05/21 | 8,830 | 8,980 | 8,600 | 8,980 | 2,046 |
| 2010/05/20 | 8,950 | 9,280 | 8,820 | 9,110 | 2,282 |
| 2010/05/19 | 9,010 | 9,020 | 8,630 | 8,970 | 2,820 |
| 2010/05/18 | 9,200 | 9,210 | 9,000 | 9,160 | 1,560 |
| 2010/05/17 | 9,260 | 9,400 | 9,000 | 9,090 | 1,913 |
| 2010/05/14 | 9,520 | 9,900 | 9,370 | 9,370 | 2,864 |
| 2010/05/13 | 9,580 | 9,780 | 9,500 | 9,620 | 3,541 |
| 2010/05/12 | 9,990 | 10,290 | 9,920 | 10,030 | 1,908 |
| 2010/05/11 | 10,750 | 10,750 | 9,880 | 9,880 | 3,583 |
| 2010/05/10 | 10,000 | 10,430 | 9,840 | 10,300 | 2,641 |
| 2010/05/07 | 10,100 | 10,270 | 9,810 | 10,040 | 3,358 |
| 2010/05/06 | 10,700 | 10,940 | 10,580 | 10,630 | 4,342 |
| 2010/04/30 | 11,430 | 11,480 | 11,240 | 11,260 | 2,114 |
| 2010/04/28 | 11,530 | 11,590 | 11,230 | 11,460 | 2,416 |
| 2010/04/27 | 11,790 | 11,850 | 11,490 | 11,740 | 3,643 |
| 2010/04/26 | 11,500 | 11,660 | 11,360 | 11,490 | 2,439 |
| 2010/04/23 | 11,180 | 11,540 | 11,150 | 11,200 | 2,383 |
| 2010/04/22 | 11,060 | 11,310 | 11,050 | 11,150 | 3,055 |
| 2010/04/21 | 11,200 | 11,460 | 11,170 | 11,350 | 1,567 |
| 2010/04/20 | 11,140 | 12,000 | 10,970 | 10,970 | 7,408 |
| 2010/04/19 | 10,890 | 11,160 | 10,770 | 11,110 | 2,571 |
| 2010/04/16 | 11,000 | 11,200 | 10,960 | 11,040 | 2,327 |
| 2010/04/15 | 11,200 | 11,220 | 10,900 | 11,090 | 2,030 |
| 2010/04/14 | 11,250 | 11,410 | 10,900 | 11,100 | 3,012 |
| 2010/04/13 | 11,420 | 11,480 | 11,050 | 11,220 | 2,122 |
| 2010/04/12 | 11,470 | 11,480 | 11,360 | 11,410 | 1,714 |
| 2010/04/09 | 11,740 | 11,790 | 11,300 | 11,380 | 3,411 |
| 2010/04/08 | 11,850 | 11,980 | 11,700 | 11,760 | 3,082 |
| 2010/04/07 | 11,360 | 12,200 | 11,300 | 12,060 | 7,609 |
| 2010/04/06 | 11,100 | 11,340 | 11,000 | 11,260 | 2,104 |
| 2010/04/05 | 11,350 | 11,370 | 11,000 | 11,100 | 2,545 |
| 2010/04/02 | 11,450 | 11,450 | 11,000 | 11,250 | 2,918 |
| 2010/04/01 | 11,200 | 11,500 | 10,420 | 11,190 | 4,965 |
| 2010/03/31 | 11,000 | 11,700 | 10,800 | 11,050 | 6,321 |
| 2010/03/30 | 10,500 | 10,750 | 10,500 | 10,750 | 1,501 |
| 2010/03/29 | 10,500 | 10,800 | 10,300 | 10,510 | 2,887 |
| 2010/03/26 | 10,500 | 10,900 | 10,160 | 10,700 | 4,307 |
| 2010/03/25 | 11,120 | 11,120 | 10,400 | 10,600 | 3,652 |
| 2010/03/24 | 11,790 | 11,800 | 10,600 | 11,000 | 11,876 |
| 2010/03/23 | 10,300 | 12,450 | 10,300 | 11,690 | 24,067 |
| 2010/03/19 | 9,660 | 10,220 | 9,500 | 10,090 | 5,031 |
| 2010/03/18 | 10,100 | 10,280 | 9,610 | 9,640 | 6,282 |
| 2010/03/17 | 9,190 | 9,800 | 9,080 | 9,800 | 4,576 |
| 2010/03/16 | 9,100 | 9,190 | 9,030 | 9,120 | 1,174 |
| 2010/03/15 | 9,100 | 9,290 | 9,060 | 9,110 | 907 |
| 2010/03/12 | 8,860 | 9,060 | 8,820 | 9,030 | 2,359 |
| 2010/03/11 | 8,830 | 8,940 | 8,820 | 8,900 | 1,037 |
| 2010/03/10 | 8,990 | 9,000 | 8,810 | 8,840 | 915 |
| 2010/03/09 | 8,900 | 9,180 | 8,870 | 8,930 | 1,373 |
| 2010/03/08 | 8,970 | 9,670 | 8,900 | 8,900 | 3,875 |
| 2010/03/05 | 8,860 | 8,980 | 8,800 | 8,900 | 918 |
| 2010/03/04 | 8,750 | 8,890 | 8,750 | 8,770 | 2,446 |
| 2010/03/03 | 8,800 | 8,900 | 8,790 | 8,900 | 1,372 |
| 2010/03/02 | 8,890 | 9,020 | 8,840 | 8,950 | 1,129 |
| 2010/03/01 | 8,900 | 8,900 | 8,780 | 8,890 | 1,220 |
| 2010/02/26 | 8,960 | 9,000 | 8,720 | 9,000 | 1,132 |
| 2010/02/25 | 8,800 | 8,990 | 8,760 | 8,810 | 1,803 |
| 2010/02/24 | 8,820 | 8,990 | 8,710 | 8,820 | 1,978 |
| 2010/02/23 | 8,900 | 9,120 | 8,800 | 8,930 | 2,027 |
| 2010/02/22 | 8,650 | 8,960 | 8,650 | 8,890 | 2,876 |
| 2010/02/19 | 8,890 | 8,890 | 8,620 | 8,650 | 1,715 |
| 2010/02/18 | 8,700 | 8,940 | 8,700 | 8,910 | 1,447 |
| 2010/02/17 | 8,850 | 8,880 | 8,700 | 8,790 | 1,202 |
| 2010/02/16 | 8,690 | 8,870 | 8,630 | 8,670 | 1,604 |
| 2010/02/15 | 9,060 | 9,080 | 8,700 | 8,840 | 1,727 |
| 2010/02/12 | 9,260 | 9,300 | 8,440 | 8,910 | 5,590 |
| 2010/02/10 | 9,660 | 9,800 | 9,400 | 9,410 | 2,309 |
| 2010/02/09 | 9,500 | 9,650 | 9,350 | 9,510 | 1,889 |
| 2010/02/08 | 9,610 | 9,790 | 9,580 | 9,640 | 2,122 |
| 2010/02/05 | 9,500 | 9,990 | 9,400 | 9,630 | 3,152 |
| 2010/02/04 | 9,990 | 10,170 | 9,700 | 9,700 | 3,310 |
| 2010/02/03 | 9,600 | 9,920 | 9,450 | 9,890 | 4,444 |
| 2010/02/02 | 9,110 | 9,490 | 9,100 | 9,450 | 1,747 |
| 2010/02/01 | 9,550 | 9,550 | 9,070 | 9,190 | 3,283 |
| 2010/01/29 | 9,880 | 9,880 | 9,610 | 9,700 | 2,696 |
| 2010/01/28 | 9,640 | 9,890 | 9,630 | 9,870 | 2,939 |
| 2010/01/27 | 9,600 | 9,920 | 9,520 | 9,630 | 2,651 |
| 2010/01/26 | 10,000 | 10,130 | 9,600 | 9,600 | 3,749 |
| 2010/01/25 | 9,940 | 10,060 | 9,810 | 9,990 | 2,364 |
| 2010/01/22 | 10,500 | 10,970 | 10,020 | 10,050 | 13,244 |
| 2010/01/21 | 10,000 | 10,150 | 9,800 | 10,100 | 1,425 |
| 2010/01/20 | 10,120 | 10,350 | 9,900 | 10,030 | 2,360 |
| 2010/01/19 | 9,850 | 10,030 | 9,750 | 9,950 | 2,395 |
| 2010/01/18 | 10,180 | 10,180 | 9,800 | 9,880 | 2,620 |
| 2010/01/15 | 10,300 | 10,400 | 10,020 | 10,050 | 2,356 |
| 2010/01/14 | 9,850 | 10,800 | 9,840 | 10,400 | 3,349 |
| 2010/01/13 | 9,760 | 10,090 | 9,700 | 9,900 | 3,495 |
| 2010/01/12 | 10,250 | 10,390 | 10,060 | 10,060 | 3,461 |
| 2010/01/08 | 10,360 | 10,750 | 10,330 | 10,400 | 4,645 |
| 2010/01/07 | 11,060 | 11,370 | 10,520 | 10,550 | 8,238 |
| 2010/01/06 | 9,890 | 11,100 | 9,400 | 11,000 | 13,713 |
| 2010/01/05 | 10,210 | 10,800 | 9,800 | 10,050 | 14,193 |
| 2010/01/04 | 12,900 | 13,000 | 10,310 | 10,800 | 34,595 |