4295 (株)フェイスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	15,620	15,770	15,600	15,670	2,655	1,567
2006-12-28	15,820	15,970	15,640	15,970	3,837	1,597
2006-12-27	15,710	16,280	15,700	15,800	6,317	1,580
2006-12-26	15,800	16,100	15,500	15,980	8,594	1,598
2006-12-25	16,580	16,760	15,800	15,840	9,843	1,584
2006-12-22	16,510	16,990	16,510	16,780	6,359	1,678
2006-12-21	17,500	17,500	16,810	16,830	5,891	1,683
2006-12-20	17,010	17,890	16,920	17,510	12,958	1,751
2006-12-19	17,910	18,050	17,500	17,540	9,837	1,754
2006-12-18	18,300	18,400	18,000	18,110	4,852	1,811
2006-12-15	19,000	19,350	18,330	18,440	6,219	1,844
2006-12-14	18,100	19,530	17,940	18,910	12,019	1,891
2006-12-13	17,900	18,290	17,730	17,900	8,353	1,790
2006-12-12	18,130	18,430	17,660	17,910	13,811	1,791
2006-12-11	18,530	18,730	18,290	18,310	7,176	1,831
2006-12-08	18,750	18,950	18,520	18,600	7,044	1,860
2006-12-07	18,720	19,340	18,710	18,950	8,034	1,895
2006-12-06	18,690	18,790	18,400	18,680	7,495	1,868
2006-12-05	19,120	19,350	18,680	18,840	7,820	1,884
2006-12-04	19,010	19,360	18,910	19,170	6,050	1,917
2006-12-01	19,500	19,850	19,140	19,160	6,251	1,916
2006-11-30	19,700	19,850	19,000	19,490	9,146	1,949
2006-11-29	19,370	19,900	18,970	19,850	7,901	1,985
2006-11-28	19,140	19,530	18,800	19,170	6,389	1,917
2006-11-27	18,760	19,680	18,760	19,610	6,004	1,961
2006-11-24	19,500	19,500	18,620	18,890	3,877	1,889
2006-11-22	18,590	19,370	18,460	19,130	3,040	1,913
2006-11-21	18,500	18,900	18,250	18,880	2,776	1,888
2006-11-20	19,250	19,390	18,550	18,610	5,005	1,861
2006-11-17	20,800	20,980	19,670	19,700	6,420	1,970
2006-11-16	21,010	21,700	20,840	20,890	4,953	2,089
2006-11-15	21,200	21,790	20,740	21,010	4,675	2,101
2006-11-14	19,720	22,960	19,510	22,100	12,170	2,210
2006-11-13	20,620	20,620	20,620	20,620	596	2,062
2006-11-10	23,800	24,140	23,600	23,620	1,612	2,362
2006-11-09	24,050	24,700	23,890	23,980	2,177	2,398
2006-11-08	24,640	24,650	24,010	24,130	2,597	2,413
2006-11-07	25,200	25,380	24,640	24,650	3,515	2,465
2006-11-06	24,510	25,130	24,500	24,500	1,572	2,450
2006-11-02	25,200	25,580	24,900	25,050	1,628	2,505
2006-11-01	25,590	25,750	25,320	25,500	1,620	2,550
2006-10-31	24,800	25,950	24,660	25,900	4,218	2,590
2006-10-30	24,780	24,990	24,120	24,590	4,156	2,459
2006-10-27	25,810	26,030	25,110	25,380	2,567	2,538
2006-10-26	26,080	26,240	25,770	26,040	2,288	2,604
2006-10-25	25,900	26,310	25,510	25,990	3,904	2,599
2006-10-24	25,780	26,400	25,680	26,000	6,474	2,600
2006-10-23	24,780	25,900	24,610	25,510	4,437	2,551
2006-10-20	24,950	25,040	24,580	24,750	2,416	2,475
2006-10-19	25,000	25,130	24,390	24,710	3,240	2,471
2006-10-18	23,720	24,300	23,200	24,020	4,816	2,402
2006-10-17	24,160	24,900	23,650	23,720	5,185	2,372
2006-10-16	24,000	25,260	23,990	25,060	7,782	2,506
2006-10-13	22,500	23,610	22,500	23,480	3,706	2,348
2006-10-12	22,730	22,770	22,000	22,520	4,128	2,252
2006-10-11	24,060	24,330	22,800	22,800	3,257	2,280
2006-10-10	24,100	24,780	23,830	24,050	2,467	2,405
2006-10-06	25,520	25,650	25,120	25,300	2,824	2,530
2006-10-05	25,980	26,300	25,150	25,610	3,846	2,561
2006-10-04	26,770	26,800	25,000	25,940	4,196	2,594
2006-10-03	25,510	26,900	25,510	26,770	5,737	2,677
2006-10-02	25,500	25,600	24,950	25,410	2,485	2,541
2006-09-29	25,700	25,700	25,200	25,410	2,218	2,541
2006-09-28	24,780	25,520	24,450	25,500	2,391	2,550
2006-09-27	23,770	24,620	23,350	24,480	1,794	2,448
2006-09-26	23,200	23,500	23,020	23,300	1,855	2,330
2006-09-25	23,500	23,720	23,000	23,460	2,527	2,346
2006-09-22	23,890	23,900	23,650	23,750	1,990	2,375
2006-09-21	23,820	24,050	23,730	23,920	1,647	2,392
2006-09-20	24,050	24,140	23,600	23,780	2,498	2,378
2006-09-19	24,010	24,400	24,000	24,200	3,431	2,420
2006-09-15	24,500	24,960	24,050	24,380	2,917	2,438
2006-09-14	24,100	24,850	24,100	24,560	2,873	2,456
2006-09-13	25,230	25,600	24,000	24,010	4,392	2,401
2006-09-12	26,060	26,300	25,000	25,000	4,748	2,500
2006-09-11	26,600	26,740	26,050	26,120	3,127	2,612
2006-09-08	26,670	27,110	26,300	26,740	4,765	2,674
2006-09-07	27,090	27,090	26,550	26,760	3,429	2,676
2006-09-06	27,660	27,810	27,190	27,250	3,034	2,725
2006-09-05	27,500	28,880	27,040	27,540	4,518	2,754
2006-09-04	27,010	27,530	26,710	27,420	3,675	2,742
2006-09-01	26,490	27,430	26,410	27,060	4,511	2,706
2006-08-31	25,920	26,490	25,840	25,980	2,617	2,598
2006-08-30	26,370	26,510	25,950	26,160	3,873	2,616
2006-08-29	26,860	27,380	26,220	26,500	2,780	2,650
2006-08-28	27,000	27,320	25,900	25,960	7,246	2,596
2006-08-25	28,510	28,610	27,880	27,890	3,837	2,789
2006-08-24	29,070	29,600	28,240	28,600	5,370	2,860
2006-08-23	29,720	30,050	29,700	29,970	4,080	2,997
2006-08-22	29,750	29,900	29,500	29,700	5,111	2,970
2006-08-21	28,610	29,340	28,610	29,270	4,824	2,927
2006-08-18	28,200	28,490	28,020	28,490	2,746	2,849
2006-08-17	28,100	28,460	28,000	28,010	3,639	2,801
2006-08-16	27,120	28,300	27,100	27,950	4,902	2,795
2006-08-15	26,000	27,150	25,980	26,970	4,350	2,697
2006-08-14	25,880	26,350	25,120	25,970	5,597	2,597
2006-08-11	27,100	27,200	26,750	26,780	2,170	2,678
2006-08-10	27,390	27,400	27,000	27,200	2,805	2,720
2006-08-09	26,320	27,490	26,100	27,090	5,247	2,709
2006-08-08	28,500	29,800	26,800	27,520	14,340	2,752
2006-08-07	30,100	30,650	28,500	28,510	22,727	2,851
2006-08-04	27,700	27,700	27,000	27,610	2,110	2,761
2006-08-03	27,510	27,830	26,600	26,920	3,957	2,692
2006-08-02	26,500	27,390	26,060	27,290	2,641	2,729
2006-08-01	26,850	27,550	26,390	26,530	3,068	2,653
2006-07-31	26,780	27,790	26,180	26,850	7,313	2,685
2006-07-28	23,480	25,280	23,090	25,280	5,189	2,528
2006-07-27	22,000	23,380	21,230	22,280	5,096	2,228
2006-07-26	24,550	25,000	21,900	22,560	5,768	2,256
2006-07-25	25,100	26,240	24,500	24,560	2,663	2,456
2006-07-24	25,130	25,450	24,170	24,700	6,094	2,470
2006-07-21	26,270	26,900	26,100	26,330	2,924	2,633
2006-07-20	26,000	27,890	26,000	27,470	3,528	2,747
2006-07-19	26,730	26,730	25,000	25,470	6,600	2,547
2006-07-18	28,000	28,050	25,830	25,830	6,089	2,583
2006-07-14	29,000	29,250	28,050	28,080	3,734	2,808
2006-07-13	29,300	29,650	29,200	29,250	2,893	2,925
2006-07-12	29,810	30,250	29,510	29,600	1,993	2,960
2006-07-11	31,000	31,000	29,600	30,150	4,483	3,015
2006-07-10	30,700	31,150	30,550	31,050	4,332	3,105
2006-07-07	32,000	32,350	31,000	31,500	3,624	3,150
2006-07-06	32,300	32,300	31,700	32,150	2,484	3,215
2006-07-05	32,000	32,400	31,850	32,400	2,347	3,240
2006-07-04	32,200	32,450	31,650	31,950	3,753	3,195
2006-07-03	31,250	32,550	31,000	31,850	5,107	3,185
2006-06-30	30,650	31,300	30,650	31,000	3,036	3,100
2006-06-29	31,100	31,350	30,500	30,600	4,037	3,060
2006-06-28	31,600	31,600	31,000	31,150	1,831	3,115
2006-06-27	32,200	32,300	31,550	31,850	1,824	3,185
2006-06-26	32,000	32,300	31,300	31,900	4,670	3,190
2006-06-23	32,700	32,900	32,200	32,300	2,998	3,230
2006-06-22	32,400	33,200	32,400	32,700	3,578	3,270
2006-06-21	33,000	33,100	32,100	32,350	3,570	3,235
2006-06-20	33,000	33,100	32,000	32,750	7,935	3,275
2006-06-19	33,500	34,250	32,850	33,200	6,068	3,320
2006-06-16	34,000	34,000	32,550	33,100	4,658	3,310
2006-06-15	32,550	33,300	31,950	32,200	4,766	3,220
2006-06-14	30,650	32,450	29,850	31,800	7,007	3,180
2006-06-13	30,800	30,900	29,850	29,950	4,628	2,995
2006-06-12	29,800	31,000	29,510	31,000	8,041	3,100
2006-06-09	30,000	30,300	29,100	29,800	8,332	2,980
2006-06-08	30,000	30,350	29,050	29,200	10,071	2,920
2006-06-07	31,050	32,300	30,500	30,750	8,756	3,075
2006-06-06	31,300	32,500	31,200	31,800	8,317	3,180
2006-06-05	31,900	34,900	31,650	32,850	17,690	3,285
2006-06-02	30,600	31,800	29,100	31,100	15,850	3,110
2006-06-01	34,950	34,950	31,050	31,800	10,443	3,180
2006-05-31	33,250	34,000	33,250	33,950	8,793	3,395
2006-05-30	36,350	36,400	33,550	34,450	14,254	3,445
2006-05-29	37,050	37,400	36,050	36,400	8,786	3,640
2006-05-26	37,000	37,350	36,050	36,250	7,147	3,625
2006-05-25	38,150	38,550	36,700	37,000	9,608	3,700
2006-05-24	39,000	39,200	37,850	38,550	5,513	3,855
2006-05-23	38,800	39,100	37,500	37,800	13,021	3,780
2006-05-22	41,700	41,800	40,700	40,700	9,519	4,070
2006-05-19	42,000	45,600	42,000	44,700	11,587	4,470
2006-05-18	40,000	42,100	39,300	41,700	8,946	4,170
2006-05-17	40,050	40,050	38,600	40,000	11,175	4,000
2006-05-16	41,550	41,700	40,300	40,300	5,177	4,030
2006-05-15	41,150	41,800	41,150	41,700	7,117	4,170
2006-05-12	42,500	42,750	41,550	42,350	8,793	4,235
2006-05-11	44,000	44,700	43,400	43,650	4,490	4,365
2006-05-10	45,000	45,300	44,050	44,400	2,698	4,440
2006-05-09	44,600	44,950	44,150	44,500	3,234	4,450
2006-05-08	45,250	45,450	44,550	44,850	4,863	4,485
2006-05-02	45,450	45,950	44,850	45,550	2,511	4,555
2006-05-01	45,500	46,900	45,100	45,550	5,866	4,555
2006-04-28	44,700	45,300	43,700	44,700	3,600	4,470
2006-04-27	44,600	45,900	44,600	45,100	5,464	4,510
2006-04-26	44,450	44,750	43,300	44,400	6,371	4,440
2006-04-25	42,150	44,550	41,700	44,000	9,053	4,400
2006-04-24	44,050	44,050	41,100	42,150	13,173	4,215
2006-04-21	46,400	46,400	43,200	44,100	15,307	4,410
2006-04-20	47,050	47,050	46,400	46,700	10,474	4,670
2006-04-19	46,950	47,350	46,550	46,600	7,938	4,660
2006-04-18	45,000	47,000	44,650	46,250	8,710	4,625
2006-04-17	48,650	48,800	44,500	44,600	9,740	4,460
2006-04-14	48,250	48,850	48,200	48,500	4,519	4,850
2006-04-13	48,000	48,900	48,000	48,200	7,624	4,820
2006-04-12	48,000	48,500	47,350	47,750	9,909	4,775
2006-04-11	46,600	49,900	46,400	49,400	25,171	4,940
2006-04-10	46,050	46,300	45,600	45,950	3,263	4,595
2006-04-07	46,500	46,500	45,550	46,350	6,043	4,635
2006-04-06	45,100	46,300	44,500	45,300	7,189	4,530
2006-04-05	47,200	47,500	44,800	45,500	13,141	4,550
2006-04-04	49,550	50,300	47,200	47,750	28,649	4,775
2006-04-03	45,550	46,750	44,750	46,750	21,357	4,675
2006-03-31	42,000	43,000	42,000	42,750	4,847	4,275
2006-03-30	42,300	42,400	41,300	41,300	5,125	4,130
2006-03-29	40,700	42,450	40,300	42,200	6,869	4,220
2006-03-28	40,250	40,650	39,350	40,300	4,831	4,030
2006-03-27	40,700	41,000	38,750	40,250	7,611	4,025
2006-03-24	40,600	41,250	40,300	40,550	5,558	4,055
2006-03-23	41,100	41,150	39,900	40,400	6,505	4,040
2006-03-22	40,000	41,250	39,900	41,250	9,185	4,125
2006-03-20	39,050	39,750	39,000	39,700	6,061	3,970
2006-03-17	38,450	38,900	38,200	38,700	2,503	3,870
2006-03-16	38,350	38,800	38,150	38,350	3,034	3,835
2006-03-15	39,450	39,500	38,150	38,150	4,049	3,815
2006-03-14	39,250	39,500	37,800	38,800	5,621	3,880
2006-03-13	36,900	38,800	36,800	38,600	7,238	3,860
2006-03-10	35,900	36,900	35,900	36,100	3,378	3,610
2006-03-09	35,450	36,300	35,200	35,850	4,322	3,585
2006-03-08	35,700	36,000	35,200	35,450	3,174	3,545
2006-03-07	36,500	36,500	35,450	36,050	3,579	3,605
2006-03-06	36,000	37,400	34,700	36,450	5,461	3,645
2006-03-03	36,600	37,500	34,600	36,000	8,418	3,600
2006-03-02	38,900	38,900	36,600	36,850	3,734	3,685
2006-03-01	38,800	39,000	37,800	37,900	6,338	3,790
2006-02-28	39,000	39,900	38,400	39,050	6,144	3,905
2006-02-27	41,800	42,450	38,400	38,400	9,817	3,840
2006-02-24	37,400	40,850	36,500	40,200	12,235	4,020
2006-02-23	35,700	38,450	35,300	37,150	7,736	3,715
2006-02-22	35,400	35,650	33,500	35,000	7,469	3,500
2006-02-21	33,050	35,500	33,050	35,500	6,828	3,550
2006-02-20	35,500	35,750	33,050	33,800	10,560	3,380
2006-02-17	38,800	39,400	35,300	35,550	12,563	3,555
2006-02-16	39,800	40,200	38,600	39,100	5,682	3,910
2006-02-15	40,550	41,950	39,950	40,000	7,562	4,000
2006-02-14	40,300	41,650	38,000	40,000	16,105	4,000
2006-02-13	43,800	43,800	40,100	40,350	12,483	4,035
2006-02-10	45,650	45,900	43,000	43,400	15,014	4,340
2006-02-09	47,000	47,200	45,700	45,900	5,573	4,590
2006-02-08	46,850	47,500	46,400	46,700	9,290	4,670
2006-02-07	45,900	46,750	45,900	46,500	4,623	4,650
2006-02-06	46,450	46,950	45,900	46,100	5,088	4,610
2006-02-03	45,800	46,200	45,650	45,900	2,372	4,590
2006-02-02	47,000	47,200	46,000	46,300	2,312	4,630
2006-02-01	47,400	47,400	46,000	46,600	5,505	4,660
2006-01-31	47,500	47,700	47,250	47,600	6,542	4,760
2006-01-30	47,550	47,750	47,000	47,000	7,134	4,700
2006-01-27	45,300	45,800	45,150	45,550	5,938	4,555
2006-01-26	45,200	45,600	44,600	45,200	4,298	4,520
2006-01-25	46,950	46,950	44,500	44,800	7,069	4,480
2006-01-24	43,850	46,000	43,850	45,500	4,851	4,550
2006-01-23	45,200	45,200	43,000	43,850	13,294	4,385
2006-01-20	48,300	48,300	45,100	45,600	8,018	4,560
2006-01-19	45,100	48,000	45,100	47,400	8,236	4,740
2006-01-18	48,050	48,050	44,500	45,500	16,979	4,550
2006-01-17	49,500	51,200	48,500	48,500	15,355	4,850
2006-01-16	51,000	51,100	50,700	50,800	6,367	5,080
2006-01-13	51,200	51,200	50,700	50,800	6,540	5,080
2006-01-12	50,300	51,200	50,200	51,200	15,429	5,120
2006-01-11	48,700	50,200	48,400	50,100	10,815	5,010
2006-01-10	50,800	50,800	48,650	48,650	12,499	4,865
2006-01-06	50,400	51,400	50,000	50,000	10,954	5,000
2006-01-05	50,400	51,000	50,000	50,300	14,482	5,030
2006-01-04	49,400	49,550	49,150	49,550	8,934	4,955

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4295 (株)フェイス の時系列データ [2006年度]

4295 (株)フェイスの時系列データ [2006年度]