- 2025年
- 2024年
220A (株)Faber Company の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,183 | 1,200 | 1,166 | 1,196 | 4,400 | 1,196 |
| 2025-04-01 | 1,208 | 1,208 | 1,195 | 1,195 | 2,300 | 1,195 |
| 2025-03-31 | 1,216 | 1,216 | 1,191 | 1,208 | 7,700 | 1,208 |
| 2025-03-28 | 1,199 | 1,221 | 1,195 | 1,214 | 3,900 | 1,214 |
| 2025-03-27 | 1,160 | 1,244 | 1,159 | 1,193 | 19,000 | 1,193 |
| 2025-03-26 | 1,210 | 1,216 | 1,173 | 1,180 | 24,500 | 1,180 |
| 2025-03-25 | 1,250 | 1,250 | 1,220 | 1,220 | 5,900 | 1,220 |
| 2025-03-24 | 1,230 | 1,269 | 1,227 | 1,232 | 5,700 | 1,232 |
| 2025-03-21 | 1,212 | 1,301 | 1,189 | 1,219 | 35,100 | 1,219 |
| 2025-03-19 | 1,212 | 1,228 | 1,169 | 1,212 | 26,000 | 1,212 |
| 2025-03-18 | 1,184 | 1,211 | 1,180 | 1,211 | 12,800 | 1,211 |
| 2025-03-17 | 1,165 | 1,180 | 1,162 | 1,170 | 8,200 | 1,170 |
| 2025-03-14 | 1,127 | 1,169 | 1,127 | 1,160 | 13,100 | 1,160 |
| 2025-03-13 | 1,130 | 1,150 | 1,122 | 1,125 | 12,500 | 1,125 |
| 2025-03-12 | 1,102 | 1,121 | 1,102 | 1,121 | 7,300 | 1,121 |
| 2025-03-11 | 1,069 | 1,118 | 1,068 | 1,102 | 12,600 | 1,102 |
| 2025-03-10 | 1,099 | 1,110 | 1,076 | 1,096 | 45,300 | 1,096 |
| 2025-03-07 | 1,072 | 1,076 | 1,063 | 1,063 | 7,300 | 1,063 |
| 2025-03-06 | 1,055 | 1,070 | 1,055 | 1,064 | 12,100 | 1,064 |
| 2025-03-05 | 1,044 | 1,055 | 1,044 | 1,048 | 3,900 | 1,048 |
| 2025-03-04 | 1,047 | 1,052 | 1,031 | 1,044 | 11,900 | 1,044 |
| 2025-03-03 | 1,053 | 1,060 | 1,048 | 1,048 | 3,200 | 1,048 |
| 2025-02-28 | 1,061 | 1,061 | 1,044 | 1,053 | 7,100 | 1,053 |
| 2025-02-27 | 1,067 | 1,067 | 1,046 | 1,047 | 7,000 | 1,047 |
| 2025-02-26 | 1,062 | 1,064 | 1,052 | 1,058 | 7,400 | 1,058 |
| 2025-02-25 | 1,040 | 1,062 | 1,040 | 1,059 | 6,900 | 1,059 |
| 2025-02-21 | 1,062 | 1,064 | 1,048 | 1,051 | 7,800 | 1,051 |
| 2025-02-20 | 1,061 | 1,072 | 1,061 | 1,061 | 7,800 | 1,061 |
| 2025-02-19 | 1,050 | 1,067 | 1,046 | 1,060 | 5,900 | 1,060 |
| 2025-02-18 | 1,066 | 1,066 | 1,044 | 1,045 | 2,500 | 1,045 |
| 2025-02-17 | 1,053 | 1,057 | 1,029 | 1,040 | 8,500 | 1,040 |
| 2025-02-14 | 1,050 | 1,056 | 1,014 | 1,033 | 17,100 | 1,033 |
| 2025-02-13 | 1,016 | 1,077 | 1,004 | 1,077 | 27,100 | 1,077 |
| 2025-02-12 | 1,024 | 1,045 | 1,020 | 1,026 | 10,800 | 1,026 |
| 2025-02-10 | 1,014 | 1,033 | 1,011 | 1,028 | 12,600 | 1,028 |
| 2025-02-07 | 1,016 | 1,029 | 1,011 | 1,017 | 2,900 | 1,017 |
| 2025-02-06 | 1,026 | 1,030 | 1,013 | 1,013 | 5,700 | 1,013 |
| 2025-02-05 | 1,026 | 1,030 | 1,022 | 1,030 | 6,700 | 1,030 |
| 2025-02-04 | 1,017 | 1,030 | 1,016 | 1,026 | 3,900 | 1,026 |
| 2025-02-03 | 1,027 | 1,032 | 1,019 | 1,029 | 4,800 | 1,029 |
| 2025-01-31 | 1,027 | 1,033 | 1,024 | 1,033 | 4,900 | 1,033 |
| 2025-01-30 | 1,027 | 1,029 | 1,018 | 1,018 | 7,000 | 1,018 |
| 2025-01-29 | 1,017 | 1,028 | 1,007 | 1,028 | 11,200 | 1,028 |
| 2025-01-28 | 1,007 | 1,018 | 1,000 | 1,007 | 7,200 | 1,007 |
| 2025-01-27 | 1,018 | 1,018 | 1,007 | 1,007 | 2,100 | 1,007 |
| 2025-01-24 | 1,006 | 1,015 | 1,001 | 1,014 | 4,900 | 1,014 |
| 2025-01-23 | 1,002 | 1,004 | 982 | 991 | 11,000 | 991 |
| 2025-01-22 | 1,015 | 1,017 | 996 | 1,004 | 17,500 | 1,004 |
| 2025-01-21 | 1,026 | 1,026 | 995 | 1,014 | 10,500 | 1,014 |
| 2025-01-20 | 1,030 | 1,030 | 1,011 | 1,022 | 5,900 | 1,022 |
| 2025-01-17 | 1,039 | 1,040 | 1,010 | 1,011 | 17,800 | 1,011 |
| 2025-01-16 | 1,038 | 1,038 | 1,008 | 1,009 | 5,400 | 1,009 |
| 2025-01-15 | 1,027 | 1,038 | 1,015 | 1,016 | 4,600 | 1,016 |
| 2025-01-14 | 1,050 | 1,050 | 1,026 | 1,027 | 5,100 | 1,027 |
| 2025-01-10 | 1,017 | 1,034 | 1,017 | 1,027 | 2,600 | 1,027 |
| 2025-01-09 | 1,019 | 1,024 | 1,007 | 1,016 | 12,800 | 1,016 |
| 2025-01-08 | 1,036 | 1,050 | 1,034 | 1,035 | 8,900 | 1,035 |
| 2025-01-07 | 1,037 | 1,042 | 1,023 | 1,026 | 8,600 | 1,026 |
| 2025-01-06 | 1,078 | 1,078 | 1,042 | 1,042 | 8,700 | 1,042 |
分割・併合履歴 ： なし