4295 (株)フェイス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 474,000 | 492,000 | 469,000 | 492,000 | 261 | 4,920 |
| 2002-12-27 | 454,000 | 465,000 | 449,000 | 464,000 | 143 | 4,640 |
| 2002-12-26 | 435,000 | 454,000 | 435,000 | 454,000 | 74 | 4,540 |
| 2002-12-25 | 445,000 | 446,000 | 422,000 | 430,000 | 106 | 4,300 |
| 2002-12-24 | 444,000 | 448,000 | 440,000 | 444,000 | 183 | 4,440 |
| 2002-12-20 | 450,000 | 455,000 | 440,000 | 450,000 | 167 | 4,500 |
| 2002-12-19 | 440,000 | 457,000 | 440,000 | 454,000 | 231 | 4,540 |
| 2002-12-18 | 440,000 | 450,000 | 440,000 | 445,000 | 143 | 4,450 |
| 2002-12-17 | 456,000 | 458,000 | 448,000 | 450,000 | 387 | 4,500 |
| 2002-12-16 | 446,000 | 455,000 | 442,000 | 454,000 | 396 | 4,540 |
| 2002-12-13 | 437,000 | 458,000 | 436,000 | 446,000 | 425 | 4,460 |
| 2002-12-12 | 440,000 | 440,000 | 435,000 | 437,000 | 449 | 4,370 |
| 2002-12-11 | 445,000 | 446,000 | 432,000 | 438,000 | 309 | 4,380 |
| 2002-12-10 | 446,000 | 450,000 | 441,000 | 445,000 | 267 | 4,450 |
| 2002-12-09 | 444,000 | 455,000 | 433,000 | 446,000 | 258 | 4,460 |
| 2002-12-06 | 478,000 | 478,000 | 452,000 | 455,000 | 160 | 4,550 |
| 2002-12-05 | 479,000 | 486,000 | 477,000 | 479,000 | 255 | 4,790 |
| 2002-12-04 | 475,000 | 490,000 | 472,000 | 477,000 | 701 | 4,770 |
| 2002-12-03 | 476,000 | 490,000 | 471,000 | 477,000 | 591 | 4,770 |
| 2002-12-02 | 492,000 | 510,000 | 471,000 | 471,000 | 1,059 | 4,710 |
| 2002-11-29 | 437,000 | 477,000 | 431,000 | 477,000 | 1,597 | 4,770 |
| 2002-11-28 | 405,000 | 434,000 | 403,000 | 427,000 | 1,023 | 4,270 |
| 2002-11-27 | 394,000 | 404,000 | 387,000 | 400,000 | 229 | 4,000 |
| 2002-11-26 | 391,000 | 394,000 | 380,000 | 389,000 | 110 | 3,890 |
| 2002-11-25 | 388,000 | 395,000 | 384,000 | 388,000 | 211 | 3,880 |
| 2002-11-22 | 394,000 | 394,000 | 381,000 | 384,000 | 160 | 3,840 |
| 2002-11-21 | 393,000 | 393,000 | 376,000 | 379,000 | 581 | 3,790 |
| 2002-11-20 | 390,000 | 394,000 | 370,000 | 390,000 | 228 | 3,900 |
| 2002-11-19 | 391,000 | 396,000 | 390,000 | 393,000 | 159 | 3,930 |
| 2002-11-18 | 405,000 | 405,000 | 387,000 | 401,000 | 224 | 4,010 |
| 2002-11-15 | 402,000 | 420,000 | 392,000 | 400,000 | 275 | 4,000 |
| 2002-11-14 | 397,000 | 400,000 | 389,000 | 389,000 | 112 | 3,890 |
| 2002-11-13 | 401,000 | 405,000 | 396,000 | 400,000 | 184 | 4,000 |
| 2002-11-12 | 423,000 | 424,000 | 400,000 | 401,000 | 203 | 4,010 |
| 2002-11-11 | 418,000 | 430,000 | 408,000 | 418,000 | 989 | 4,180 |
| 2002-11-08 | 388,000 | 396,000 | 376,000 | 392,000 | 366 | 3,920 |
| 2002-11-07 | 395,000 | 395,000 | 385,000 | 389,000 | 99 | 3,890 |
| 2002-11-06 | 386,000 | 393,000 | 381,000 | 390,000 | 241 | 3,900 |
| 2002-11-05 | 394,000 | 394,000 | 375,000 | 381,000 | 116 | 3,810 |
| 2002-11-01 | 380,000 | 384,000 | 371,000 | 384,000 | 174 | 3,840 |
| 2002-10-31 | 398,000 | 399,000 | 385,000 | 388,000 | 152 | 3,880 |
| 2002-10-30 | 400,000 | 400,000 | 391,000 | 397,000 | 117 | 3,970 |
| 2002-10-29 | 399,000 | 405,000 | 395,000 | 399,000 | 94 | 3,990 |
| 2002-10-28 | 400,000 | 400,000 | 389,000 | 400,000 | 149 | 4,000 |
| 2002-10-25 | 405,000 | 405,000 | 385,000 | 400,000 | 133 | 4,000 |
| 2002-10-24 | 415,000 | 415,000 | 388,000 | 400,000 | 194 | 4,000 |
| 2002-10-23 | 391,000 | 415,000 | 381,000 | 415,000 | 178 | 4,150 |
| 2002-10-22 | 396,000 | 401,000 | 388,000 | 396,000 | 277 | 3,960 |
| 2002-10-21 | 430,000 | 430,000 | 400,000 | 401,000 | 312 | 4,010 |
| 2002-10-18 | 448,000 | 448,000 | 410,000 | 420,000 | 1,049 | 4,200 |
| 2002-10-17 | 389,000 | 434,000 | 384,000 | 434,000 | 1,098 | 4,340 |
| 2002-10-16 | 363,000 | 384,000 | 363,000 | 384,000 | 390 | 3,840 |
| 2002-10-15 | 346,000 | 360,000 | 345,000 | 353,000 | 183 | 3,530 |
| 2002-10-11 | 351,000 | 356,000 | 350,000 | 351,000 | 217 | 3,510 |
| 2002-10-10 | 360,000 | 360,000 | 345,000 | 350,000 | 157 | 3,500 |
| 2002-10-09 | 370,000 | 380,000 | 365,000 | 370,000 | 216 | 3,700 |
| 2002-10-08 | 361,000 | 376,000 | 359,000 | 375,000 | 127 | 3,750 |
| 2002-10-07 | 381,000 | 386,000 | 359,000 | 360,000 | 102 | 3,600 |
| 2002-10-04 | 371,000 | 386,000 | 353,000 | 386,000 | 197 | 3,860 |
| 2002-10-03 | 350,000 | 379,000 | 340,000 | 370,000 | 353 | 3,700 |
| 2002-10-02 | 382,000 | 392,000 | 351,000 | 359,000 | 411 | 3,590 |
| 2002-10-01 | 398,000 | 398,000 | 376,000 | 382,000 | 424 | 3,820 |
| 2002-09-30 | 403,000 | 410,000 | 402,000 | 403,000 | 276 | 4,030 |
| 2002-09-27 | 450,000 | 456,000 | 421,000 | 423,000 | 254 | 4,230 |
| 2002-09-26 | 450,000 | 460,000 | 444,000 | 450,000 | 115 | 4,500 |
| 2002-09-25 | 455,000 | 466,000 | 450,000 | 450,000 | 114 | 4,500 |
| 2002-09-24 | 460,000 | 480,000 | 457,000 | 480,000 | 157 | 4,800 |
| 2002-09-20 | 479,000 | 479,000 | 465,000 | 470,000 | 170 | 4,700 |
| 2002-09-19 | 483,000 | 490,000 | 477,000 | 480,000 | 217 | 4,800 |
| 2002-09-18 | 488,000 | 488,000 | 480,000 | 482,000 | 207 | 4,820 |
| 2002-09-17 | 493,000 | 498,000 | 479,000 | 488,000 | 149 | 4,880 |
| 2002-09-13 | 511,000 | 512,000 | 491,000 | 492,000 | 266 | 4,920 |
| 2002-09-12 | 515,000 | 515,000 | 505,000 | 510,000 | 389 | 5,100 |
| 2002-09-11 | 520,000 | 523,000 | 504,000 | 520,000 | 1,365 | 5,200 |
| 2002-09-10 | 490,000 | 525,000 | 488,000 | 525,000 | 5,020 | 5,250 |
分割・併合履歴 ： [2013-09-26]1株→10株 [2005-10-26]1株→5株 [2004-06-25]1株→2株 [2002-01-28]1株→10株