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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,390 | 1,390 | 1,323 | 1,331 | 5,600 |
| 2015/12/29 | 1,309 | 1,346 | 1,302 | 1,345 | 5,000 |
| 2015/12/28 | 1,284 | 1,308 | 1,284 | 1,308 | 1,500 |
| 2015/12/25 | 1,310 | 1,318 | 1,250 | 1,311 | 8,100 |
| 2015/12/24 | 1,382 | 1,407 | 1,303 | 1,303 | 10,500 |
| 2015/12/22 | 1,439 | 1,439 | 1,400 | 1,407 | 6,100 |
| 2015/12/21 | 1,472 | 1,487 | 1,449 | 1,454 | 7,000 |
| 2015/12/18 | 1,498 | 1,505 | 1,467 | 1,491 | 15,200 |
| 2015/12/17 | 1,490 | 1,500 | 1,476 | 1,498 | 8,500 |
| 2015/12/16 | 1,487 | 1,499 | 1,336 | 1,497 | 11,700 |
| 2015/12/15 | 1,500 | 1,503 | 1,482 | 1,487 | 7,300 |
| 2015/12/14 | 1,497 | 1,499 | 1,480 | 1,495 | 5,900 |
| 2015/12/11 | 1,485 | 1,501 | 1,485 | 1,500 | 13,400 |
| 2015/12/10 | 1,500 | 1,502 | 1,490 | 1,498 | 18,900 |
| 2015/12/09 | 1,491 | 1,504 | 1,480 | 1,500 | 35,400 |
| 2015/12/08 | 1,485 | 1,504 | 1,485 | 1,494 | 14,600 |
| 2015/12/07 | 1,498 | 1,504 | 1,473 | 1,494 | 11,400 |
| 2015/12/04 | 1,486 | 1,504 | 1,473 | 1,498 | 10,600 |
| 2015/12/03 | 1,480 | 1,503 | 1,480 | 1,497 | 6,500 |
| 2015/12/02 | 1,484 | 1,502 | 1,420 | 1,500 | 8,400 |
| 2015/12/01 | 1,476 | 1,483 | 1,452 | 1,476 | 3,300 |
| 2015/11/30 | 1,525 | 1,525 | 1,486 | 1,492 | 4,800 |
| 2015/11/27 | 1,502 | 1,511 | 1,495 | 1,495 | 5,200 |
| 2015/11/26 | 1,466 | 1,532 | 1,466 | 1,502 | 22,700 |
| 2015/11/25 | 1,455 | 1,488 | 1,455 | 1,483 | 11,600 |
| 2015/11/24 | 1,450 | 1,477 | 1,430 | 1,477 | 18,700 |
| 2015/11/20 | 1,451 | 1,462 | 1,447 | 1,458 | 8,400 |
| 2015/11/19 | 1,459 | 1,465 | 1,442 | 1,442 | 5,400 |
| 2015/11/18 | 1,448 | 1,468 | 1,442 | 1,450 | 9,100 |
| 2015/11/17 | 1,429 | 1,448 | 1,414 | 1,438 | 11,100 |
| 2015/11/16 | 1,471 | 1,471 | 1,411 | 1,429 | 7,500 |
| 2015/11/13 | 1,430 | 1,477 | 1,430 | 1,441 | 23,600 |
| 2015/11/12 | 1,420 | 1,440 | 1,420 | 1,428 | 57,600 |
| 2015/11/11 | 1,434 | 1,435 | 1,355 | 1,426 | 20,800 |
| 2015/11/10 | 1,419 | 1,444 | 1,389 | 1,425 | 40,600 |
| 2015/11/09 | 1,398 | 1,418 | 1,397 | 1,401 | 7,900 |
| 2015/11/06 | 1,416 | 1,416 | 1,390 | 1,402 | 7,000 |
| 2015/11/05 | 1,385 | 1,415 | 1,385 | 1,401 | 18,300 |
| 2015/11/04 | 1,410 | 1,430 | 1,366 | 1,388 | 37,300 |
| 2015/11/02 | 1,310 | 1,321 | 1,285 | 1,302 | 8,500 |
| 2015/10/30 | 1,352 | 1,368 | 1,319 | 1,322 | 23,800 |
| 2015/10/29 | 1,398 | 1,398 | 1,343 | 1,382 | 34,100 |
| 2015/10/28 | 1,366 | 1,385 | 1,355 | 1,369 | 4,700 |
| 2015/10/27 | 1,384 | 1,398 | 1,361 | 1,367 | 5,400 |
| 2015/10/26 | 1,394 | 1,413 | 1,394 | 1,396 | 7,600 |
| 2015/10/23 | 1,365 | 1,399 | 1,364 | 1,396 | 12,200 |
| 2015/10/22 | 1,355 | 1,383 | 1,351 | 1,362 | 6,200 |
| 2015/10/21 | 1,358 | 1,384 | 1,348 | 1,372 | 8,200 |
| 2015/10/20 | 1,364 | 1,394 | 1,338 | 1,371 | 10,900 |
| 2015/10/19 | 1,361 | 1,407 | 1,361 | 1,378 | 10,900 |
| 2015/10/16 | 1,371 | 1,379 | 1,350 | 1,379 | 9,300 |
| 2015/10/15 | 1,352 | 1,379 | 1,327 | 1,379 | 10,000 |
| 2015/10/14 | 1,386 | 1,390 | 1,350 | 1,352 | 12,600 |
| 2015/10/13 | 1,387 | 1,390 | 1,365 | 1,386 | 11,500 |
| 2015/10/09 | 1,422 | 1,422 | 1,376 | 1,386 | 14,200 |
| 2015/10/08 | 1,393 | 1,415 | 1,369 | 1,415 | 16,100 |
| 2015/10/07 | 1,392 | 1,399 | 1,361 | 1,399 | 8,000 |
| 2015/10/06 | 1,396 | 1,396 | 1,360 | 1,367 | 10,200 |
| 2015/10/05 | 1,378 | 1,388 | 1,345 | 1,380 | 3,300 |
| 2015/10/02 | 1,382 | 1,398 | 1,356 | 1,369 | 15,600 |
| 2015/10/01 | 1,423 | 1,423 | 1,386 | 1,411 | 6,200 |
| 2015/09/30 | 1,409 | 1,426 | 1,374 | 1,423 | 10,400 |
| 2015/09/29 | 1,401 | 1,402 | 1,323 | 1,360 | 16,700 |
| 2015/09/28 | 1,445 | 1,445 | 1,404 | 1,409 | 5,100 |
| 2015/09/25 | 1,420 | 1,461 | 1,382 | 1,420 | 11,700 |
| 2015/09/24 | 1,401 | 1,414 | 1,385 | 1,409 | 9,000 |
| 2015/09/18 | 1,447 | 1,447 | 1,365 | 1,411 | 8,600 |
| 2015/09/17 | 1,453 | 1,453 | 1,412 | 1,417 | 2,300 |
| 2015/09/16 | 1,400 | 1,509 | 1,392 | 1,434 | 19,500 |
| 2015/09/15 | 1,390 | 1,409 | 1,360 | 1,384 | 9,100 |
| 2015/09/14 | 1,448 | 1,448 | 1,371 | 1,378 | 3,800 |
| 2015/09/11 | 1,436 | 1,436 | 1,406 | 1,422 | 10,000 |
| 2015/09/10 | 1,391 | 1,600 | 1,381 | 1,406 | 33,400 |
| 2015/09/09 | 1,372 | 1,417 | 1,362 | 1,417 | 18,200 |
| 2015/09/08 | 1,367 | 1,397 | 1,320 | 1,344 | 8,600 |
| 2015/09/07 | 1,432 | 1,432 | 1,340 | 1,386 | 31,900 |
| 2015/09/04 | 1,345 | 1,393 | 1,317 | 1,342 | 6,400 |
| 2015/09/03 | 1,428 | 1,428 | 1,330 | 1,345 | 6,700 |
| 2015/09/02 | 1,390 | 1,427 | 1,362 | 1,427 | 10,300 |
| 2015/09/01 | 1,428 | 1,430 | 1,380 | 1,420 | 4,400 |
| 2015/08/31 | 1,461 | 1,461 | 1,416 | 1,429 | 8,500 |
| 2015/08/28 | 1,382 | 1,410 | 1,349 | 1,409 | 12,800 |
| 2015/08/27 | 1,337 | 1,365 | 1,277 | 1,354 | 9,500 |
| 2015/08/26 | 1,295 | 1,352 | 1,295 | 1,352 | 15,600 |
| 2015/08/25 | 1,285 | 1,335 | 1,200 | 1,295 | 7,600 |
| 2015/08/24 | 1,333 | 1,393 | 1,310 | 1,335 | 8,900 |
| 2015/08/21 | 1,347 | 1,398 | 1,342 | 1,388 | 11,100 |
| 2015/08/20 | 1,355 | 1,391 | 1,355 | 1,377 | 3,800 |
| 2015/08/19 | 1,377 | 1,396 | 1,348 | 1,376 | 9,600 |
| 2015/08/18 | 1,384 | 1,392 | 1,351 | 1,378 | 3,200 |
| 2015/08/17 | 1,418 | 1,436 | 1,366 | 1,384 | 4,000 |
| 2015/08/14 | 1,457 | 1,457 | 1,399 | 1,417 | 4,500 |
| 2015/08/13 | 1,400 | 1,479 | 1,400 | 1,457 | 19,700 |
| 2015/08/12 | 1,380 | 1,411 | 1,380 | 1,391 | 1,300 |
| 2015/08/11 | 1,405 | 1,437 | 1,396 | 1,406 | 15,200 |
| 2015/08/10 | 1,403 | 1,403 | 1,355 | 1,379 | 1,900 |
| 2015/08/07 | 1,405 | 1,405 | 1,365 | 1,383 | 5,300 |
| 2015/08/06 | 1,424 | 1,424 | 1,383 | 1,405 | 3,800 |
| 2015/08/05 | 1,421 | 1,421 | 1,404 | 1,408 | 900 |
| 2015/08/04 | 1,429 | 1,434 | 1,381 | 1,427 | 4,300 |
| 2015/08/03 | 1,403 | 1,443 | 1,398 | 1,441 | 12,200 |
| 2015/07/31 | 1,367 | 1,388 | 1,334 | 1,388 | 15,700 |
| 2015/07/30 | 1,385 | 1,385 | 1,315 | 1,346 | 11,500 |
| 2015/07/29 | 1,373 | 1,394 | 1,350 | 1,381 | 13,100 |
| 2015/07/28 | 1,370 | 1,399 | 1,365 | 1,382 | 4,900 |
| 2015/07/27 | 1,382 | 1,400 | 1,378 | 1,385 | 5,800 |
| 2015/07/24 | 1,419 | 1,419 | 1,368 | 1,382 | 9,500 |
| 2015/07/23 | 1,434 | 1,445 | 1,382 | 1,416 | 4,900 |
| 2015/07/22 | 1,464 | 1,465 | 1,420 | 1,434 | 6,100 |
| 2015/07/21 | 1,492 | 1,504 | 1,480 | 1,482 | 13,300 |
| 2015/07/17 | 1,471 | 1,512 | 1,448 | 1,501 | 22,800 |
| 2015/07/16 | 1,535 | 1,535 | 1,458 | 1,470 | 21,100 |
| 2015/07/15 | 1,564 | 1,564 | 1,539 | 1,548 | 6,000 |
| 2015/07/14 | 1,555 | 1,565 | 1,534 | 1,553 | 8,200 |
| 2015/07/13 | 1,537 | 1,560 | 1,532 | 1,553 | 7,200 |
| 2015/07/10 | 1,556 | 1,579 | 1,525 | 1,537 | 9,000 |
| 2015/07/09 | 1,550 | 1,564 | 1,509 | 1,556 | 13,700 |
| 2015/07/08 | 1,532 | 1,579 | 1,525 | 1,555 | 13,300 |
| 2015/07/07 | 1,570 | 1,577 | 1,556 | 1,561 | 2,200 |
| 2015/07/06 | 1,548 | 1,584 | 1,531 | 1,555 | 8,400 |
| 2015/07/03 | 1,575 | 1,579 | 1,533 | 1,568 | 5,400 |
| 2015/07/02 | 1,571 | 1,579 | 1,555 | 1,579 | 14,000 |
| 2015/07/01 | 1,534 | 1,590 | 1,534 | 1,571 | 11,500 |
| 2015/06/30 | 1,522 | 1,580 | 1,522 | 1,548 | 12,900 |
| 2015/06/29 | 1,512 | 1,542 | 1,512 | 1,532 | 8,100 |
| 2015/06/26 | 1,559 | 1,581 | 1,554 | 1,560 | 5,500 |
| 2015/06/25 | 1,559 | 1,585 | 1,559 | 1,563 | 5,700 |
| 2015/06/24 | 1,564 | 1,594 | 1,564 | 1,581 | 9,700 |
| 2015/06/23 | 1,597 | 1,597 | 1,561 | 1,584 | 10,000 |
| 2015/06/22 | 1,565 | 1,584 | 1,538 | 1,576 | 6,800 |
| 2015/06/19 | 1,558 | 1,600 | 1,551 | 1,572 | 6,300 |
| 2015/06/18 | 1,574 | 1,595 | 1,536 | 1,559 | 8,500 |
| 2015/06/17 | 1,548 | 1,590 | 1,541 | 1,562 | 42,000 |
| 2015/06/16 | 1,600 | 1,608 | 1,575 | 1,588 | 9,000 |
| 2015/06/15 | 1,576 | 1,601 | 1,562 | 1,600 | 14,900 |
| 2015/06/12 | 1,583 | 1,597 | 1,572 | 1,583 | 23,000 |
| 2015/06/11 | 1,576 | 1,599 | 1,562 | 1,596 | 12,900 |
| 2015/06/10 | 1,616 | 1,616 | 1,576 | 1,576 | 11,500 |
| 2015/06/09 | 1,580 | 1,598 | 1,567 | 1,576 | 19,400 |
| 2015/06/08 | 1,589 | 1,600 | 1,586 | 1,595 | 6,600 |
| 2015/06/05 | 1,585 | 1,600 | 1,571 | 1,589 | 23,800 |
| 2015/06/04 | 1,611 | 1,615 | 1,592 | 1,596 | 4,300 |
| 2015/06/03 | 1,595 | 1,611 | 1,587 | 1,611 | 6,900 |
| 2015/06/02 | 1,597 | 1,618 | 1,588 | 1,591 | 8,200 |
| 2015/06/01 | 1,594 | 1,629 | 1,586 | 1,616 | 18,400 |
| 2015/05/29 | 1,612 | 1,630 | 1,584 | 1,594 | 31,100 |
| 2015/05/28 | 1,617 | 1,640 | 1,590 | 1,612 | 19,100 |
| 2015/05/27 | 1,605 | 1,620 | 1,594 | 1,604 | 15,600 |
| 2015/05/26 | 1,605 | 1,624 | 1,601 | 1,601 | 8,000 |
| 2015/05/25 | 1,625 | 1,630 | 1,596 | 1,607 | 16,100 |
| 2015/05/22 | 1,606 | 1,624 | 1,593 | 1,615 | 19,000 |
| 2015/05/21 | 1,622 | 1,630 | 1,601 | 1,611 | 10,000 |
| 2015/05/20 | 1,658 | 1,659 | 1,600 | 1,622 | 15,100 |
| 2015/05/19 | 1,636 | 1,645 | 1,625 | 1,642 | 10,600 |
| 2015/05/18 | 1,530 | 1,643 | 1,530 | 1,636 | 27,900 |
| 2015/05/15 | 1,477 | 1,538 | 1,477 | 1,534 | 8,500 |
| 2015/05/14 | 1,525 | 1,537 | 1,472 | 1,475 | 23,900 |
| 2015/05/13 | 1,565 | 1,568 | 1,535 | 1,557 | 11,900 |
| 2015/05/12 | 1,607 | 1,607 | 1,560 | 1,570 | 14,100 |
| 2015/05/11 | 1,629 | 1,629 | 1,593 | 1,605 | 10,000 |
| 2015/05/08 | 1,610 | 1,644 | 1,583 | 1,628 | 31,700 |
| 2015/05/07 | 1,617 | 1,647 | 1,610 | 1,620 | 18,500 |
| 2015/05/01 | 1,673 | 1,673 | 1,606 | 1,644 | 27,600 |
| 2015/04/30 | 1,717 | 1,745 | 1,604 | 1,701 | 51,500 |
| 2015/04/28 | 1,802 | 1,867 | 1,784 | 1,785 | 32,800 |
| 2015/04/27 | 1,819 | 1,822 | 1,800 | 1,802 | 17,500 |
| 2015/04/24 | 1,784 | 1,830 | 1,779 | 1,789 | 31,500 |
| 2015/04/23 | 1,729 | 1,788 | 1,729 | 1,751 | 36,700 |
| 2015/04/22 | 1,625 | 1,728 | 1,625 | 1,689 | 36,200 |
| 2015/04/21 | 1,600 | 1,631 | 1,600 | 1,624 | 19,100 |
| 2015/04/20 | 1,660 | 1,660 | 1,568 | 1,608 | 63,300 |
| 2015/04/17 | 1,670 | 1,923 | 1,660 | 1,672 | 117,500 |
| 2015/04/16 | 1,610 | 1,647 | 1,600 | 1,647 | 30,300 |
| 2015/04/15 | 1,537 | 1,579 | 1,535 | 1,577 | 25,700 |
| 2015/04/14 | 1,531 | 1,538 | 1,523 | 1,537 | 18,500 |
| 2015/04/13 | 1,526 | 1,540 | 1,523 | 1,531 | 22,400 |
| 2015/04/10 | 1,497 | 1,547 | 1,496 | 1,523 | 48,300 |
| 2015/04/09 | 1,455 | 1,490 | 1,455 | 1,486 | 23,400 |
| 2015/04/08 | 1,450 | 1,473 | 1,449 | 1,454 | 16,900 |
| 2015/04/07 | 1,391 | 1,448 | 1,391 | 1,439 | 19,100 |
| 2015/04/06 | 1,370 | 1,398 | 1,370 | 1,390 | 13,600 |
| 2015/04/03 | 1,355 | 1,390 | 1,355 | 1,371 | 27,400 |
| 2015/04/02 | 1,339 | 1,364 | 1,328 | 1,355 | 19,800 |
| 2015/04/01 | 1,299 | 1,337 | 1,299 | 1,328 | 20,400 |
| 2015/03/31 | 1,310 | 1,321 | 1,296 | 1,299 | 12,300 |
| 2015/03/30 | 1,287 | 1,318 | 1,273 | 1,303 | 9,000 |
| 2015/03/27 | 1,311 | 1,311 | 1,284 | 1,287 | 5,200 |
| 2015/03/26 | 1,305 | 1,323 | 1,286 | 1,298 | 8,300 |
| 2015/03/25 | 1,330 | 1,330 | 1,300 | 1,307 | 5,900 |
| 2015/03/24 | 1,309 | 1,320 | 1,309 | 1,319 | 12,400 |
| 2015/03/23 | 1,308 | 1,313 | 1,308 | 1,309 | 4,200 |
| 2015/03/20 | 1,301 | 1,310 | 1,301 | 1,308 | 7,100 |
| 2015/03/19 | 1,308 | 1,312 | 1,293 | 1,301 | 6,500 |
| 2015/03/18 | 1,300 | 1,308 | 1,298 | 1,308 | 13,000 |
| 2015/03/17 | 1,309 | 1,309 | 1,285 | 1,286 | 9,300 |
| 2015/03/16 | 1,309 | 1,315 | 1,283 | 1,284 | 25,600 |
| 2015/03/13 | 1,293 | 1,315 | 1,280 | 1,290 | 20,600 |
| 2015/03/12 | 1,298 | 1,311 | 1,284 | 1,305 | 11,700 |
| 2015/03/11 | 1,285 | 1,295 | 1,276 | 1,283 | 8,700 |
| 2015/03/10 | 1,283 | 1,297 | 1,271 | 1,285 | 9,000 |
| 2015/03/09 | 1,298 | 1,299 | 1,250 | 1,283 | 28,200 |
| 2015/03/06 | 1,312 | 1,313 | 1,260 | 1,298 | 13,400 |
| 2015/03/05 | 1,306 | 1,315 | 1,305 | 1,312 | 6,500 |
| 2015/03/04 | 1,304 | 1,309 | 1,303 | 1,306 | 6,500 |
| 2015/03/03 | 1,310 | 1,310 | 1,300 | 1,304 | 12,800 |
| 2015/03/02 | 1,323 | 1,325 | 1,301 | 1,310 | 16,800 |
| 2015/02/27 | 1,339 | 1,345 | 1,316 | 1,323 | 14,800 |
| 2015/02/26 | 1,330 | 1,360 | 1,320 | 1,339 | 30,200 |
| 2015/02/25 | 1,332 | 1,332 | 1,313 | 1,315 | 24,300 |
| 2015/02/24 | 1,303 | 1,334 | 1,303 | 1,332 | 14,500 |
| 2015/02/23 | 1,329 | 1,329 | 1,289 | 1,303 | 15,800 |
| 2015/02/20 | 1,338 | 1,338 | 1,316 | 1,329 | 14,200 |
| 2015/02/19 | 1,343 | 1,343 | 1,324 | 1,338 | 12,500 |
| 2015/02/18 | 1,340 | 1,345 | 1,324 | 1,344 | 11,400 |
| 2015/02/17 | 1,333 | 1,341 | 1,310 | 1,324 | 12,500 |
| 2015/02/16 | 1,310 | 1,340 | 1,310 | 1,333 | 19,600 |
| 2015/02/13 | 1,308 | 1,309 | 1,276 | 1,308 | 20,200 |
| 2015/02/12 | 1,298 | 1,307 | 1,237 | 1,237 | 18,700 |
| 2015/02/10 | 1,300 | 1,320 | 1,297 | 1,298 | 11,400 |
| 2015/02/09 | 1,293 | 1,305 | 1,290 | 1,293 | 9,400 |
| 2015/02/06 | 1,278 | 1,285 | 1,271 | 1,272 | 15,800 |
| 2015/02/05 | 1,240 | 1,270 | 1,240 | 1,266 | 15,600 |
| 2015/02/04 | 1,232 | 1,257 | 1,232 | 1,240 | 14,500 |
| 2015/02/03 | 1,215 | 1,240 | 1,215 | 1,232 | 8,600 |
| 2015/02/02 | 1,240 | 1,240 | 1,180 | 1,215 | 17,400 |
| 2015/01/30 | 1,290 | 1,290 | 1,221 | 1,240 | 36,000 |
| 2015/01/29 | 1,279 | 1,300 | 1,275 | 1,291 | 12,500 |
| 2015/01/28 | 1,275 | 1,294 | 1,267 | 1,279 | 20,800 |
| 2015/01/27 | 1,339 | 1,373 | 1,270 | 1,278 | 44,500 |
| 2015/01/26 | 1,201 | 1,348 | 1,201 | 1,309 | 62,800 |
| 2015/01/23 | 1,160 | 1,204 | 1,160 | 1,201 | 25,500 |
| 2015/01/22 | 1,161 | 1,169 | 1,158 | 1,158 | 12,700 |
| 2015/01/21 | 1,168 | 1,168 | 1,160 | 1,161 | 10,500 |
| 2015/01/20 | 1,167 | 1,172 | 1,163 | 1,168 | 8,800 |
| 2015/01/19 | 1,159 | 1,166 | 1,155 | 1,162 | 12,400 |
| 2015/01/16 | 1,147 | 1,159 | 1,147 | 1,153 | 15,900 |
| 2015/01/15 | 1,143 | 1,159 | 1,140 | 1,147 | 8,400 |
| 2015/01/14 | 1,135 | 1,147 | 1,135 | 1,143 | 10,300 |
| 2015/01/13 | 1,138 | 1,140 | 1,129 | 1,134 | 10,000 |
| 2015/01/09 | 1,139 | 1,140 | 1,131 | 1,138 | 10,000 |
| 2015/01/08 | 1,131 | 1,140 | 1,131 | 1,138 | 8,900 |
| 2015/01/07 | 1,128 | 1,147 | 1,117 | 1,131 | 19,700 |
| 2015/01/06 | 1,144 | 1,154 | 1,143 | 1,148 | 22,000 |
| 2015/01/05 | 1,121 | 1,144 | 1,120 | 1,143 | 15,600 |