3489 (株)フェイスネットワークの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	850	870	842	851	13,600	425.50
2018-12-27	820	874	819	850	19,500	425
2018-12-26	779	804	774	794	18,100	397
2018-12-25	799	799	727	738	75,800	369
2018-12-21	886	890	814	850	50,400	425
2018-12-20	920	938	890	901	34,500	450.50
2018-12-19	945	957	937	950	6,400	475
2018-12-18	979	979	944	944	23,400	472
2018-12-17	1,006	1,008	982	988	8,300	494
2018-12-14	1,043	1,044	1,002	1,002	15,200	501
2018-12-13	983	1,030	983	1,013	13,600	506.50
2018-12-12	963	1,009	962	983	15,000	491.50
2018-12-11	968	985	957	968	19,800	484
2018-12-10	1,005	1,005	971	980	38,400	490
2018-12-07	1,014	1,032	1,001	1,006	13,700	503
2018-12-06	1,010	1,010	961	1,000	31,900	500
2018-12-05	1,017	1,029	1,005	1,009	16,600	504.50
2018-12-04	1,046	1,059	1,032	1,032	9,800	516
2018-12-03	1,046	1,062	1,026	1,046	31,900	523
2018-11-30	1,070	1,070	1,022	1,047	23,400	523.50
2018-11-29	1,084	1,125	1,071	1,078	38,700	539
2018-11-28	1,051	1,234	1,051	1,100	219,400	550
2018-11-27	931	1,070	924	1,021	152,200	510.50
2018-11-26	946	953	910	927	47,100	463.50
2018-11-22	971	978	951	953	17,800	476.50
2018-11-21	978	998	957	964	17,500	482
2018-11-20	996	996	980	987	8,000	493.50
2018-11-19	993	997	972	996	15,500	498
2018-11-16	1,008	1,020	981	983	24,900	491.50
2018-11-15	1,017	1,032	1,013	1,016	8,500	508
2018-11-14	1,043	1,043	1,014	1,016	21,900	508
2018-11-13	1,032	1,064	1,024	1,053	12,100	526.50
2018-11-12	1,113	1,115	1,041	1,070	44,900	535
2018-11-09	1,237	1,237	1,150	1,160	32,400	580
2018-11-08	1,188	1,250	1,186	1,246	23,900	623
2018-11-07	1,177	1,184	1,141	1,166	10,900	583
2018-11-06	1,111	1,222	1,107	1,176	26,100	588
2018-11-05	1,126	1,140	1,110	1,119	9,200	559.50
2018-11-02	1,109	1,131	1,082	1,122	9,600	561
2018-11-01	1,138	1,138	1,074	1,090	14,700	545
2018-10-31	1,099	1,116	1,043	1,108	29,400	554
2018-10-30	1,027	1,088	1,001	1,063	22,000	531.50
2018-10-29	1,090	1,108	1,051	1,057	11,700	528.50
2018-10-26	1,144	1,152	1,080	1,095	21,000	547.50
2018-10-25	1,219	1,219	1,135	1,144	27,400	572
2018-10-24	1,219	1,239	1,190	1,190	18,200	595
2018-10-23	1,242	1,245	1,206	1,211	17,200	605.50
2018-10-22	1,174	1,270	1,150	1,244	28,100	622
2018-10-19	1,175	1,179	1,166	1,173	6,000	586.50
2018-10-18	1,206	1,240	1,160	1,175	16,400	587.50
2018-10-17	1,184	1,251	1,184	1,236	20,900	618
2018-10-16	1,159	1,175	1,151	1,157	12,100	578.50
2018-10-15	1,200	1,220	1,155	1,174	14,700	587
2018-10-12	1,130	1,218	1,130	1,202	13,100	601
2018-10-11	1,117	1,152	1,117	1,150	22,000	575
2018-10-10	1,231	1,256	1,203	1,217	23,900	608.50
2018-10-09	1,280	1,280	1,200	1,231	27,700	615.50
2018-10-05	1,300	1,305	1,266	1,280	23,300	640
2018-10-04	1,333	1,341	1,295	1,322	26,300	661
2018-10-03	1,370	1,374	1,330	1,338	13,500	669
2018-10-02	1,350	1,375	1,337	1,356	13,600	678
2018-10-01	1,391	1,397	1,325	1,348	24,200	674
2018-09-28	1,389	1,410	1,376	1,383	29,600	691.50
2018-09-27	1,416	1,450	1,350	1,386	65,100	693
2018-09-26	1,375	1,394	1,366	1,373	12,800	686.50
2018-09-25	1,375	1,395	1,359	1,368	11,600	684
2018-09-21	1,403	1,425	1,369	1,373	29,500	686.50
2018-09-20	1,410	1,412	1,396	1,400	23,000	700
2018-09-19	1,402	1,435	1,350	1,421	59,600	710.50
2018-09-18	1,377	1,455	1,369	1,402	51,200	701
2018-09-14	1,348	1,358	1,300	1,352	29,500	676
2018-09-13	1,332	1,392	1,331	1,332	33,300	666
2018-09-12	1,310	1,370	1,252	1,332	82,200	666
2018-09-11	1,329	1,330	1,292	1,293	18,900	646.50
2018-09-10	1,310	1,318	1,274	1,299	39,600	649.50
2018-09-07	1,349	1,349	1,260	1,300	99,400	650
2018-09-06	1,380	1,380	1,310	1,361	36,000	680.50
2018-09-05	1,435	1,435	1,320	1,354	130,300	677
2018-09-04	1,478	1,497	1,418	1,435	85,600	717.50
2018-09-03	1,466	1,511	1,453	1,497	48,600	748.50
2018-08-31	1,497	1,497	1,431	1,480	69,900	740
2018-08-30	1,538	1,547	1,494	1,497	48,400	748.50
2018-08-29	1,535	1,545	1,450	1,510	79,800	755
2018-08-28	1,554	1,575	1,540	1,541	29,300	770.50
2018-08-27	1,540	1,562	1,540	1,550	9,900	775
2018-08-24	1,548	1,550	1,529	1,533	11,300	766.50
2018-08-23	1,554	1,570	1,538	1,547	6,100	773.50
2018-08-22	1,536	1,575	1,536	1,548	12,200	774
2018-08-21	1,526	1,545	1,516	1,535	10,900	767.50
2018-08-20	1,598	1,598	1,528	1,550	11,800	775
2018-08-17	1,585	1,585	1,502	1,552	13,900	776
2018-08-16	1,478	1,586	1,453	1,545	38,000	772.50
2018-08-15	1,500	1,555	1,465	1,478	49,200	739
2018-08-14	1,669	1,669	1,564	1,579	39,300	789.50
2018-08-13	1,590	1,696	1,590	1,660	95,500	830
2018-08-10	2,086	2,086	2,000	2,000	22,500	1,000
2018-08-09	2,091	2,091	2,061	2,066	6,300	1,033
2018-08-08	2,117	2,117	2,041	2,062	10,600	1,031
2018-08-07	2,148	2,158	2,090	2,094	9,900	1,047
2018-08-06	2,165	2,177	2,148	2,148	15,800	1,074
2018-08-03	2,119	2,174	2,101	2,163	10,600	1,081.50
2018-08-02	2,105	2,160	2,070	2,144	16,200	1,072
2018-08-01	2,114	2,186	2,063	2,102	11,900	1,051
2018-07-31	2,109	2,109	2,014	2,076	11,000	1,038
2018-07-30	2,104	2,124	2,060	2,100	16,300	1,050
2018-07-27	2,073	2,095	2,061	2,072	8,000	1,036
2018-07-26	2,090	2,090	2,060	2,084	11,800	1,042
2018-07-25	2,121	2,121	2,080	2,105	16,300	1,052.50
2018-07-24	2,079	2,123	2,072	2,094	30,700	1,047
2018-07-23	2,073	2,091	2,035	2,078	20,000	1,039
2018-07-20	2,168	2,169	2,055	2,081	30,800	1,040.50
2018-07-19	2,179	2,226	2,165	2,177	10,000	1,088.50
2018-07-18	2,171	2,222	2,171	2,200	16,500	1,100
2018-07-17	2,190	2,195	2,151	2,169	14,000	1,084.50
2018-07-13	2,173	2,249	2,160	2,199	31,200	1,099.50
2018-07-12	2,090	2,189	2,090	2,179	18,100	1,089.50
2018-07-11	2,090	2,140	2,050	2,100	8,700	1,050
2018-07-10	2,072	2,146	2,055	2,129	31,900	1,064.50
2018-07-09	1,970	2,094	1,970	2,071	32,000	1,035.50
2018-07-06	1,891	1,952	1,891	1,938	14,300	969
2018-07-05	1,982	1,996	1,842	1,886	42,600	943
2018-07-04	2,033	2,059	1,982	1,995	30,300	997.50
2018-07-03	2,064	2,089	2,025	2,072	24,700	1,036
2018-07-02	2,098	2,130	2,057	2,084	27,500	1,042
2018-06-29	2,075	2,114	2,038	2,058	16,100	1,029
2018-06-28	2,060	2,075	2,006	2,061	35,400	1,030.50
2018-06-27	2,084	2,110	2,055	2,083	22,800	1,041.50
2018-06-26	2,062	2,130	2,060	2,107	17,800	1,053.50
2018-06-25	2,329	2,330	2,102	2,128	42,800	1,064
2018-06-22	2,300	2,322	2,257	2,270	27,900	1,135
2018-06-21	2,337	2,346	2,301	2,315	24,100	1,157.50
2018-06-20	2,282	2,350	2,280	2,309	37,800	1,154.50
2018-06-19	2,301	2,314	2,251	2,282	44,100	1,141
2018-06-18	2,372	2,395	2,273	2,300	75,400	1,150
2018-06-15	2,300	2,429	2,299	2,410	142,400	1,205
2018-06-14	2,284	2,300	2,264	2,280	55,900	1,140
2018-06-13	2,239	2,283	2,230	2,269	25,200	1,134.50
2018-06-12	2,198	2,243	2,198	2,224	39,900	1,112
2018-06-11	2,171	2,199	2,122	2,190	25,500	1,095
2018-06-08	2,155	2,172	2,130	2,137	26,000	1,068.50
2018-06-07	2,108	2,150	2,090	2,150	50,400	1,075
2018-06-06	2,090	2,130	2,030	2,081	38,800	1,040.50
2018-06-05	2,116	2,148	2,030	2,082	48,000	1,041
2018-06-04	2,140	2,188	2,112	2,116	22,800	1,058
2018-06-01	2,185	2,209	2,112	2,126	36,100	1,063
2018-05-31	2,262	2,268	2,161	2,184	54,400	1,092
2018-05-30	2,206	2,249	2,192	2,199	44,600	1,099.50
2018-05-29	2,370	2,370	2,234	2,270	74,600	1,135
2018-05-28	2,298	2,370	2,272	2,370	105,800	1,185
2018-05-25	2,249	2,249	2,210	2,220	32,700	1,110
2018-05-24	2,222	2,270	2,202	2,240	40,700	1,120
2018-05-23	2,297	2,327	2,210	2,231	83,600	1,115.50
2018-05-22	2,337	2,337	2,248	2,297	88,100	1,148.50
2018-05-21	2,240	2,337	2,200	2,337	147,600	1,168.50
2018-05-18	2,120	2,234	2,092	2,230	129,900	1,115
2018-05-17	2,048	2,139	2,032	2,086	52,200	1,043
2018-05-16	2,069	2,080	2,033	2,033	39,700	1,016.50
2018-05-15	2,238	2,238	2,100	2,105	184,600	1,052.50
2018-05-14	1,948	2,032	1,930	2,018	64,300	1,009
2018-05-11	1,919	1,924	1,896	1,917	26,200	958.50
2018-05-10	1,903	1,915	1,883	1,903	15,500	951.50
2018-05-09	1,856	1,907	1,841	1,903	23,900	951.50
2018-05-08	1,794	1,885	1,792	1,879	21,200	939.50
2018-05-07	1,795	1,806	1,774	1,794	15,400	897
2018-05-02	1,800	1,809	1,776	1,796	18,200	898
2018-05-01	1,811	1,839	1,791	1,791	27,400	895.50
2018-04-27	1,865	1,872	1,812	1,826	46,200	913
2018-04-26	1,908	1,929	1,870	1,871	38,100	935.50
2018-04-25	1,915	1,920	1,903	1,908	23,000	954
2018-04-24	1,927	1,927	1,900	1,911	24,400	955.50
2018-04-23	1,922	1,928	1,898	1,919	22,900	959.50
2018-04-20	1,939	1,939	1,903	1,910	31,400	955
2018-04-19	1,964	1,970	1,928	1,939	23,400	969.50
2018-04-18	1,937	1,960	1,901	1,924	42,600	962
2018-04-17	1,978	2,016	1,898	1,935	55,700	967.50
2018-04-16	1,981	2,085	1,951	1,968	79,800	984
2018-04-13	2,000	2,000	1,970	1,981	24,900	990.50
2018-04-12	2,005	2,018	1,986	2,001	28,300	1,000.50
2018-04-11	1,970	2,045	1,963	2,024	42,200	1,012
2018-04-10	2,019	2,025	1,951	1,960	48,900	980
2018-04-09	1,999	2,056	1,997	2,002	38,800	1,001
2018-04-06	2,010	2,059	1,987	1,997	53,700	998.50
2018-04-05	2,100	2,128	1,997	1,997	84,200	998.50
2018-04-04	2,229	2,230	2,077	2,087	120,900	1,043.50
2018-04-03	2,190	2,239	2,155	2,182	117,400	1,091
2018-03-30	1,900	2,177	1,899	2,095	463,700	1,047.50
2018-03-29	1,920	1,930	1,850	1,884	104,400	942
2018-03-28	1,915	1,930	1,851	1,890	87,200	945
2018-03-27	2,030	2,076	1,924	1,931	212,400	965.50
2018-03-26	1,945	2,034	1,882	2,005	166,000	1,002.50
2018-03-23	2,049	2,080	1,962	1,967	356,100	983.50
2018-03-22	2,223	2,325	2,187	2,216	768,200	1,108
2018-03-20	2,150	2,323	2,130	2,182	1,305,200	1,091
2018-03-19	2,400	2,445	2,127	2,187	1,894,500	1,093.50
2018-03-16	3,200	3,220	2,500	2,500	2,640,400	1,250

分割・併合履歴： [2023-03-30]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3489 (株)フェイスネットワーク の時系列データ [2018年度]

3489 (株)フェイスネットワークの時系列データ [2018年度]