220A (株)Faber Company の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,014 | 1,024 | 1,014 | 1,024 | 3,000 | 1,024 |
| 2026-02-05 | 1,010 | 1,028 | 1,010 | 1,028 | 3,700 | 1,028 |
| 2026-02-04 | 998 | 1,010 | 997 | 1,010 | 1,000 | 1,010 |
| 2026-02-03 | 1,000 | 1,012 | 1,000 | 1,006 | 2,200 | 1,006 |
| 2026-02-02 | 1,010 | 1,012 | 1,003 | 1,009 | 4,400 | 1,009 |
| 2026-01-30 | 1,000 | 1,005 | 1,000 | 1,000 | 1,400 | 1,000 |
| 2026-01-29 | 1,010 | 1,010 | 992 | 1,000 | 4,000 | 1,000 |
| 2026-01-28 | 1,010 | 1,020 | 1,010 | 1,010 | 1,400 | 1,010 |
| 2026-01-27 | 1,010 | 1,017 | 1,004 | 1,010 | 1,400 | 1,010 |
| 2026-01-26 | 1,008 | 1,018 | 1,000 | 1,008 | 4,200 | 1,008 |
| 2026-01-23 | 1,010 | 1,019 | 1,005 | 1,009 | 1,900 | 1,009 |
| 2026-01-22 | 1,009 | 1,018 | 1,006 | 1,010 | 2,000 | 1,010 |
| 2026-01-21 | 1,019 | 1,020 | 1,019 | 1,019 | 800 | 1,019 |
| 2026-01-20 | 1,019 | 1,028 | 1,011 | 1,020 | 4,700 | 1,020 |
| 2026-01-19 | 1,002 | 1,036 | 1,002 | 1,023 | 1,800 | 1,023 |
| 2026-01-16 | 1,007 | 1,008 | 1,000 | 1,005 | 2,700 | 1,005 |
| 2026-01-15 | 1,006 | 1,018 | 997 | 1,009 | 7,000 | 1,009 |
| 2026-01-14 | 1,022 | 1,022 | 1,005 | 1,005 | 2,800 | 1,005 |
| 2026-01-13 | 1,040 | 1,040 | 1,006 | 1,029 | 5,500 | 1,029 |
| 2026-01-09 | 1,018 | 1,018 | 1,010 | 1,010 | 1,300 | 1,010 |
| 2026-01-08 | 1,016 | 1,018 | 990 | 1,018 | 4,000 | 1,018 |
| 2026-01-07 | 1,019 | 1,019 | 1,015 | 1,018 | 900 | 1,018 |
| 2026-01-06 | 1,031 | 1,048 | 1,016 | 1,020 | 19,500 | 1,020 |
| 2026-01-05 | 1,031 | 1,059 | 1,031 | 1,045 | 1,100 | 1,045 |
分割・併合履歴 ： なし