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 |
---|---|---|---|---|---|
2012/12/28 | 9,000 | 9,170 | 8,930 | 9,010 | 1,627 |
2012/12/27 | 8,930 | 8,990 | 8,760 | 8,850 | 1,409 |
2012/12/26 | 8,820 | 9,090 | 8,760 | 8,950 | 1,446 |
2012/12/25 | 8,770 | 8,830 | 8,730 | 8,800 | 761 |
2012/12/21 | 8,850 | 8,850 | 8,680 | 8,770 | 862 |
2012/12/20 | 8,900 | 8,900 | 8,790 | 8,840 | 1,044 |
2012/12/19 | 8,600 | 8,870 | 8,570 | 8,870 | 1,406 |
2012/12/18 | 8,550 | 8,630 | 8,530 | 8,570 | 806 |
2012/12/17 | 8,510 | 8,600 | 8,480 | 8,510 | 1,530 |
2012/12/14 | 8,650 | 8,670 | 8,540 | 8,560 | 1,753 |
2012/12/13 | 8,720 | 8,720 | 8,530 | 8,600 | 764 |
2012/12/12 | 8,700 | 8,740 | 8,630 | 8,650 | 626 |
2012/12/11 | 8,700 | 8,730 | 8,590 | 8,680 | 699 |
2012/12/10 | 8,730 | 8,760 | 8,650 | 8,700 | 621 |
2012/12/07 | 8,650 | 8,710 | 8,640 | 8,670 | 763 |
2012/12/06 | 8,700 | 8,730 | 8,650 | 8,650 | 1,099 |
2012/12/05 | 8,740 | 8,750 | 8,680 | 8,750 | 339 |
2012/12/04 | 8,650 | 8,750 | 8,640 | 8,740 | 275 |
2012/12/03 | 8,610 | 8,690 | 8,590 | 8,680 | 410 |
2012/11/30 | 8,790 | 8,790 | 8,640 | 8,640 | 435 |
2012/11/29 | 8,830 | 8,890 | 8,700 | 8,760 | 627 |
2012/11/28 | 8,770 | 8,850 | 8,660 | 8,850 | 354 |
2012/11/27 | 8,640 | 8,800 | 8,630 | 8,800 | 621 |
2012/11/26 | 8,770 | 8,840 | 8,700 | 8,730 | 579 |
2012/11/22 | 8,700 | 8,770 | 8,380 | 8,770 | 1,483 |
2012/11/21 | 8,750 | 8,790 | 8,550 | 8,550 | 570 |
2012/11/20 | 8,940 | 8,950 | 8,590 | 8,660 | 798 |
2012/11/19 | 8,550 | 8,800 | 8,550 | 8,700 | 287 |
2012/11/16 | 8,520 | 8,570 | 8,320 | 8,570 | 1,377 |
2012/11/15 | 8,400 | 8,540 | 8,290 | 8,510 | 1,109 |
2012/11/14 | 8,520 | 8,520 | 8,420 | 8,490 | 322 |
2012/11/13 | 8,560 | 8,590 | 8,480 | 8,560 | 712 |
2012/11/12 | 8,560 | 8,700 | 8,550 | 8,580 | 513 |
2012/11/09 | 8,820 | 8,820 | 8,620 | 8,640 | 845 |
2012/11/08 | 8,880 | 8,900 | 8,610 | 8,840 | 623 |
2012/11/07 | 8,860 | 8,990 | 8,840 | 8,920 | 693 |
2012/11/06 | 9,050 | 9,050 | 8,640 | 8,710 | 1,193 |
2012/11/05 | 9,290 | 9,290 | 8,650 | 8,770 | 1,902 |
2012/11/02 | 8,470 | 9,400 | 8,470 | 9,140 | 2,829 |
2012/11/01 | 8,420 | 8,460 | 8,360 | 8,410 | 571 |
2012/10/31 | 8,330 | 8,540 | 8,300 | 8,420 | 1,089 |
2012/10/30 | 8,240 | 8,360 | 8,240 | 8,250 | 562 |
2012/10/29 | 8,260 | 8,400 | 8,250 | 8,250 | 344 |
2012/10/26 | 8,340 | 8,390 | 8,240 | 8,360 | 465 |
2012/10/25 | 8,140 | 8,310 | 8,120 | 8,310 | 1,009 |
2012/10/24 | 8,140 | 8,140 | 8,060 | 8,120 | 1,064 |
2012/10/23 | 8,230 | 8,250 | 8,160 | 8,220 | 1,180 |
2012/10/22 | 8,140 | 8,270 | 8,140 | 8,240 | 1,153 |
2012/10/19 | 8,280 | 8,300 | 8,180 | 8,210 | 1,731 |
2012/10/18 | 8,200 | 8,280 | 8,190 | 8,240 | 3,202 |
2012/10/17 | 8,080 | 8,230 | 8,000 | 8,200 | 3,134 |
2012/10/16 | 8,000 | 8,100 | 7,960 | 8,020 | 505 |
2012/10/15 | 7,950 | 8,050 | 7,950 | 8,010 | 177 |
2012/10/12 | 8,070 | 8,100 | 7,950 | 7,950 | 531 |
2012/10/11 | 8,050 | 8,080 | 8,020 | 8,070 | 621 |
2012/10/10 | 8,190 | 8,220 | 8,130 | 8,160 | 375 |
2012/10/09 | 8,100 | 8,250 | 8,100 | 8,200 | 1,060 |
2012/10/05 | 8,080 | 8,150 | 8,000 | 8,080 | 662 |
2012/10/04 | 8,150 | 8,160 | 7,790 | 8,080 | 968 |
2012/10/03 | 8,200 | 8,280 | 8,100 | 8,110 | 328 |
2012/10/02 | 8,580 | 8,580 | 8,180 | 8,240 | 427 |
2012/10/01 | 8,330 | 8,600 | 8,220 | 8,600 | 430 |
2012/09/28 | 8,790 | 8,790 | 8,430 | 8,460 | 474 |
2012/09/27 | 8,720 | 8,820 | 8,670 | 8,690 | 534 |
2012/09/26 | 8,600 | 8,720 | 8,590 | 8,720 | 976 |
2012/09/25 | 8,360 | 8,590 | 8,360 | 8,590 | 632 |
2012/09/24 | 8,490 | 8,580 | 8,200 | 8,460 | 558 |
2012/09/21 | 8,540 | 8,580 | 8,380 | 8,560 | 481 |
2012/09/20 | 8,520 | 8,580 | 8,430 | 8,580 | 497 |
2012/09/19 | 8,520 | 8,560 | 8,460 | 8,520 | 195 |
2012/09/18 | 8,410 | 8,580 | 8,390 | 8,580 | 610 |
2012/09/14 | 8,390 | 8,440 | 8,300 | 8,420 | 1,261 |
2012/09/13 | 8,280 | 8,370 | 8,250 | 8,350 | 542 |
2012/09/12 | 8,150 | 8,280 | 8,140 | 8,280 | 668 |
2012/09/11 | 8,130 | 8,270 | 8,130 | 8,270 | 578 |
2012/09/10 | 8,080 | 8,210 | 8,080 | 8,210 | 543 |
2012/09/07 | 8,090 | 8,200 | 8,030 | 8,140 | 591 |
2012/09/06 | 8,080 | 8,160 | 7,950 | 8,100 | 378 |
2012/09/05 | 8,170 | 8,220 | 8,000 | 8,060 | 1,141 |
2012/09/04 | 8,240 | 8,270 | 8,140 | 8,250 | 671 |
2012/09/03 | 8,310 | 8,310 | 8,210 | 8,270 | 546 |
2012/08/31 | 8,290 | 8,320 | 8,260 | 8,310 | 620 |
2012/08/30 | 8,280 | 8,290 | 8,200 | 8,290 | 369 |
2012/08/29 | 8,060 | 8,280 | 8,060 | 8,280 | 528 |
2012/08/28 | 8,110 | 8,180 | 8,050 | 8,050 | 942 |
2012/08/27 | 8,270 | 8,290 | 8,180 | 8,190 | 255 |
2012/08/24 | 8,230 | 8,320 | 8,100 | 8,270 | 659 |
2012/08/23 | 8,290 | 8,340 | 8,220 | 8,290 | 393 |
2012/08/22 | 8,280 | 8,300 | 8,120 | 8,300 | 1,079 |
2012/08/21 | 8,230 | 8,320 | 8,180 | 8,300 | 926 |
2012/08/20 | 8,080 | 8,300 | 8,080 | 8,270 | 1,879 |
2012/08/17 | 8,100 | 8,270 | 8,100 | 8,230 | 1,102 |
2012/08/16 | 8,080 | 8,190 | 8,080 | 8,160 | 809 |
2012/08/15 | 8,140 | 8,150 | 8,020 | 8,120 | 726 |
2012/08/14 | 8,120 | 8,150 | 8,000 | 8,090 | 1,638 |
2012/08/13 | 8,160 | 8,230 | 8,030 | 8,100 | 945 |
2012/08/10 | 7,980 | 8,280 | 7,980 | 8,230 | 1,017 |
2012/08/09 | 8,130 | 8,210 | 8,100 | 8,180 | 1,114 |
2012/08/08 | 8,250 | 8,290 | 8,080 | 8,230 | 1,756 |
2012/08/07 | 8,250 | 8,320 | 8,160 | 8,200 | 1,004 |
2012/08/06 | 8,340 | 8,410 | 8,290 | 8,400 | 2,718 |
2012/08/03 | 8,280 | 8,410 | 8,270 | 8,320 | 2,530 |
2012/08/02 | 8,310 | 8,380 | 8,290 | 8,320 | 770 |
2012/08/01 | 8,260 | 8,400 | 8,260 | 8,370 | 784 |
2012/07/31 | 8,390 | 8,390 | 8,290 | 8,360 | 784 |
2012/07/30 | 8,170 | 8,340 | 8,070 | 8,340 | 844 |
2012/07/27 | 8,180 | 8,250 | 8,150 | 8,170 | 522 |
2012/07/26 | 8,000 | 8,170 | 7,980 | 8,170 | 736 |
2012/07/25 | 7,960 | 8,030 | 7,940 | 8,000 | 1,280 |
2012/07/24 | 8,000 | 8,050 | 7,930 | 7,960 | 704 |
2012/07/23 | 8,150 | 8,180 | 7,940 | 7,940 | 637 |
2012/07/20 | 8,280 | 8,310 | 8,200 | 8,210 | 418 |
2012/07/19 | 8,260 | 8,400 | 8,250 | 8,300 | 420 |
2012/07/18 | 8,210 | 8,280 | 8,160 | 8,180 | 550 |
2012/07/17 | 8,290 | 8,290 | 8,180 | 8,210 | 527 |
2012/07/13 | 8,190 | 8,360 | 8,190 | 8,190 | 557 |
2012/07/12 | 8,620 | 8,620 | 8,050 | 8,170 | 623 |
2012/07/11 | 8,600 | 8,600 | 8,410 | 8,420 | 459 |
2012/07/10 | 8,600 | 8,690 | 8,580 | 8,580 | 567 |
2012/07/09 | 8,600 | 8,740 | 8,560 | 8,630 | 483 |
2012/07/06 | 8,710 | 8,820 | 8,700 | 8,700 | 722 |
2012/07/05 | 8,740 | 8,750 | 8,680 | 8,730 | 487 |
2012/07/04 | 8,720 | 8,800 | 8,660 | 8,720 | 882 |
2012/07/03 | 8,650 | 8,720 | 8,600 | 8,650 | 564 |
2012/07/02 | 8,750 | 8,750 | 8,600 | 8,600 | 380 |
2012/06/29 | 8,640 | 8,770 | 8,410 | 8,770 | 1,155 |
2012/06/28 | 8,500 | 8,650 | 8,500 | 8,650 | 738 |
2012/06/27 | 8,500 | 8,540 | 8,150 | 8,500 | 948 |
2012/06/26 | 8,600 | 8,720 | 8,480 | 8,500 | 872 |
2012/06/25 | 8,680 | 8,760 | 8,600 | 8,680 | 653 |
2012/06/22 | 8,600 | 8,700 | 8,530 | 8,630 | 706 |
2012/06/21 | 8,370 | 8,680 | 8,350 | 8,650 | 1,004 |
2012/06/20 | 8,160 | 8,420 | 8,160 | 8,350 | 1,385 |
2012/06/19 | 8,150 | 8,210 | 8,120 | 8,160 | 1,034 |
2012/06/18 | 8,120 | 8,230 | 8,120 | 8,140 | 855 |
2012/06/15 | 8,100 | 8,150 | 7,940 | 8,050 | 622 |
2012/06/14 | 8,100 | 8,180 | 8,010 | 8,120 | 650 |
2012/06/13 | 8,130 | 8,150 | 8,100 | 8,120 | 467 |
2012/06/12 | 8,180 | 8,190 | 8,090 | 8,190 | 645 |
2012/06/11 | 8,070 | 8,270 | 8,070 | 8,120 | 687 |
2012/06/08 | 8,290 | 8,290 | 8,050 | 8,200 | 1,501 |
2012/06/07 | 8,110 | 8,210 | 8,090 | 8,210 | 658 |
2012/06/06 | 8,000 | 8,090 | 7,980 | 8,090 | 2,995 |
2012/06/05 | 7,980 | 7,990 | 7,870 | 7,990 | 1,707 |
2012/06/04 | 7,850 | 7,890 | 7,760 | 7,850 | 766 |
2012/06/01 | 8,110 | 8,120 | 7,940 | 8,000 | 1,768 |
2012/05/31 | 8,340 | 8,340 | 8,120 | 8,240 | 609 |
2012/05/30 | 8,160 | 8,340 | 8,120 | 8,340 | 864 |
2012/05/29 | 8,320 | 8,340 | 8,150 | 8,260 | 812 |
2012/05/28 | 8,200 | 8,380 | 8,110 | 8,350 | 829 |
2012/05/25 | 8,200 | 8,250 | 8,120 | 8,230 | 575 |
2012/05/24 | 8,180 | 8,240 | 8,070 | 8,240 | 748 |
2012/05/23 | 8,200 | 8,300 | 8,100 | 8,220 | 1,588 |
2012/05/22 | 8,060 | 8,190 | 8,010 | 8,190 | 810 |
2012/05/21 | 7,920 | 8,060 | 7,880 | 8,060 | 1,281 |
2012/05/18 | 8,000 | 8,190 | 7,970 | 8,070 | 1,038 |
2012/05/17 | 8,010 | 8,380 | 8,010 | 8,230 | 936 |
2012/05/16 | 8,170 | 8,200 | 7,910 | 7,990 | 1,936 |
2012/05/15 | 8,110 | 8,180 | 7,880 | 8,170 | 3,382 |
2012/05/14 | 8,300 | 8,500 | 8,050 | 8,150 | 3,022 |
2012/05/11 | 9,130 | 9,150 | 8,460 | 8,500 | 3,507 |
2012/05/10 | 8,860 | 9,110 | 8,830 | 8,980 | 2,024 |
2012/05/09 | 9,140 | 9,140 | 8,810 | 8,980 | 1,415 |
2012/05/08 | 9,200 | 9,220 | 9,050 | 9,170 | 902 |
2012/05/07 | 9,300 | 9,300 | 9,090 | 9,140 | 1,236 |
2012/05/02 | 9,700 | 9,700 | 9,510 | 9,510 | 372 |
2012/05/01 | 9,760 | 9,780 | 9,300 | 9,650 | 951 |
2012/04/27 | 9,860 | 9,860 | 9,700 | 9,850 | 1,968 |
2012/04/26 | 9,860 | 9,860 | 9,760 | 9,810 | 986 |
2012/04/25 | 9,750 | 9,840 | 9,730 | 9,830 | 817 |
2012/04/24 | 9,800 | 9,800 | 9,630 | 9,780 | 814 |
2012/04/23 | 9,700 | 9,880 | 9,700 | 9,800 | 814 |
2012/04/20 | 9,840 | 9,870 | 9,700 | 9,750 | 935 |
2012/04/19 | 9,900 | 9,900 | 9,780 | 9,780 | 280 |
2012/04/18 | 9,690 | 9,900 | 9,690 | 9,860 | 1,120 |
2012/04/17 | 9,830 | 9,830 | 9,630 | 9,700 | 758 |
2012/04/16 | 9,820 | 9,850 | 9,700 | 9,770 | 497 |
2012/04/13 | 9,690 | 9,830 | 9,650 | 9,800 | 941 |
2012/04/12 | 9,650 | 9,690 | 9,620 | 9,650 | 446 |
2012/04/11 | 9,630 | 9,760 | 9,610 | 9,710 | 1,101 |
2012/04/10 | 9,700 | 9,750 | 9,570 | 9,730 | 729 |
2012/04/09 | 9,740 | 9,760 | 9,600 | 9,700 | 798 |
2012/04/06 | 9,790 | 9,810 | 9,720 | 9,780 | 540 |
2012/04/05 | 9,590 | 9,870 | 9,590 | 9,840 | 1,700 |
2012/04/04 | 9,980 | 10,000 | 9,750 | 9,790 | 1,550 |
2012/04/03 | 10,180 | 10,180 | 9,900 | 9,980 | 1,668 |
2012/04/02 | 10,050 | 10,200 | 10,050 | 10,130 | 2,257 |
2012/03/30 | 9,990 | 10,110 | 9,800 | 10,010 | 2,903 |
2012/03/29 | 9,770 | 9,990 | 9,710 | 9,970 | 1,930 |
2012/03/28 | 9,460 | 9,770 | 9,460 | 9,770 | 2,032 |
2012/03/27 | 9,540 | 9,640 | 9,540 | 9,640 | 1,412 |
2012/03/26 | 9,510 | 9,570 | 9,510 | 9,510 | 912 |
2012/03/23 | 9,500 | 9,550 | 9,500 | 9,510 | 540 |
2012/03/22 | 9,520 | 9,550 | 9,480 | 9,540 | 767 |
2012/03/21 | 9,410 | 9,540 | 9,410 | 9,460 | 1,127 |
2012/03/19 | 9,500 | 9,580 | 9,450 | 9,470 | 1,241 |
2012/03/16 | 9,490 | 9,550 | 9,440 | 9,480 | 837 |
2012/03/15 | 9,460 | 9,510 | 9,350 | 9,480 | 1,045 |
2012/03/14 | 9,370 | 9,470 | 9,280 | 9,400 | 1,528 |
2012/03/13 | 9,400 | 9,500 | 9,320 | 9,320 | 727 |
2012/03/12 | 9,350 | 9,450 | 9,350 | 9,360 | 696 |
2012/03/09 | 9,370 | 9,470 | 9,280 | 9,410 | 1,741 |
2012/03/08 | 9,150 | 9,430 | 9,150 | 9,370 | 986 |
2012/03/07 | 8,880 | 9,220 | 8,870 | 9,160 | 1,808 |
2012/03/06 | 9,250 | 9,380 | 9,180 | 9,180 | 798 |
2012/03/05 | 9,270 | 9,350 | 9,220 | 9,230 | 809 |
2012/03/02 | 9,210 | 9,400 | 9,210 | 9,280 | 726 |
2012/03/01 | 9,590 | 9,670 | 9,110 | 9,350 | 2,353 |
2012/02/29 | 9,760 | 9,760 | 9,520 | 9,650 | 1,244 |
2012/02/28 | 9,520 | 9,780 | 9,400 | 9,700 | 1,678 |
2012/02/27 | 9,630 | 9,740 | 9,560 | 9,610 | 1,229 |
2012/02/24 | 9,850 | 9,850 | 9,600 | 9,610 | 1,473 |
2012/02/23 | 9,760 | 9,870 | 9,690 | 9,840 | 1,452 |
2012/02/22 | 9,540 | 9,700 | 9,480 | 9,700 | 1,478 |
2012/02/21 | 9,420 | 9,500 | 9,360 | 9,470 | 1,000 |
2012/02/20 | 9,350 | 9,410 | 9,250 | 9,350 | 1,751 |
2012/02/17 | 9,200 | 9,440 | 9,190 | 9,400 | 1,312 |
2012/02/16 | 9,300 | 9,420 | 9,130 | 9,190 | 1,428 |
2012/02/15 | 9,450 | 9,450 | 9,350 | 9,370 | 1,729 |
2012/02/14 | 9,350 | 9,460 | 9,340 | 9,460 | 738 |
2012/02/13 | 9,390 | 9,490 | 9,300 | 9,340 | 1,324 |
2012/02/10 | 9,580 | 9,650 | 9,400 | 9,400 | 1,318 |
2012/02/09 | 9,400 | 9,850 | 9,400 | 9,650 | 4,232 |
2012/02/08 | 9,220 | 9,340 | 9,200 | 9,320 | 1,000 |
2012/02/07 | 9,220 | 9,340 | 9,150 | 9,200 | 867 |
2012/02/06 | 9,140 | 9,360 | 9,130 | 9,280 | 1,718 |
2012/02/03 | 9,650 | 9,780 | 9,100 | 9,140 | 2,575 |
2012/02/02 | 9,250 | 9,800 | 9,230 | 9,630 | 3,039 |
2012/02/01 | 9,290 | 9,350 | 9,200 | 9,230 | 1,159 |
2012/01/31 | 9,350 | 9,350 | 9,110 | 9,350 | 2,589 |
2012/01/30 | 9,120 | 9,360 | 9,050 | 9,350 | 3,181 |
2012/01/27 | 8,610 | 9,000 | 8,610 | 8,980 | 2,167 |
2012/01/26 | 8,700 | 8,760 | 8,630 | 8,710 | 2,056 |
2012/01/25 | 8,610 | 8,760 | 8,510 | 8,760 | 1,403 |
2012/01/24 | 8,750 | 8,800 | 8,630 | 8,650 | 2,042 |
2012/01/23 | 8,400 | 8,800 | 8,400 | 8,730 | 3,438 |
2012/01/20 | 8,200 | 8,440 | 8,190 | 8,380 | 3,780 |
2012/01/19 | 8,120 | 8,230 | 8,120 | 8,170 | 1,198 |
2012/01/18 | 8,100 | 8,230 | 8,080 | 8,150 | 1,327 |
2012/01/17 | 8,130 | 8,190 | 8,100 | 8,150 | 1,019 |
2012/01/16 | 8,220 | 8,220 | 8,130 | 8,200 | 673 |
2012/01/13 | 8,250 | 8,270 | 8,170 | 8,220 | 1,164 |
2012/01/12 | 8,110 | 8,240 | 8,110 | 8,200 | 1,948 |
2012/01/11 | 8,080 | 8,300 | 8,030 | 8,200 | 1,568 |
2012/01/10 | 8,080 | 8,080 | 7,990 | 8,010 | 762 |
2012/01/06 | 8,140 | 8,150 | 7,940 | 7,990 | 1,108 |
2012/01/05 | 8,150 | 8,160 | 8,080 | 8,130 | 614 |
2012/01/04 | 8,150 | 8,170 | 8,070 | 8,130 | 1,020 |