4295 (株)フェイスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	14,000	14,090	13,600	13,650	5,687	1,365
2007-12-27	14,400	14,630	14,010	14,010	10,092	1,401
2007-12-26	13,520	14,940	13,370	14,800	16,169	1,480
2007-12-25	13,360	13,500	13,040	13,120	7,933	1,312
2007-12-21	12,770	13,480	12,560	13,350	15,010	1,335
2007-12-20	13,360	13,850	12,540	12,650	13,899	1,265
2007-12-19	13,980	14,400	13,470	13,510	13,310	1,351
2007-12-18	13,000	14,480	12,970	14,460	23,508	1,446
2007-12-17	14,100	14,110	13,060	13,100	16,483	1,310
2007-12-14	14,950	15,280	14,120	14,490	17,351	1,449
2007-12-13	15,690	15,980	14,930	14,980	18,941	1,498
2007-12-12	15,000	16,000	14,870	15,890	18,444	1,589
2007-12-11	16,140	16,540	15,100	15,210	25,414	1,521
2007-12-10	16,540	17,140	15,770	15,830	27,789	1,583
2007-12-07	17,080	17,390	16,140	16,340	33,709	1,634
2007-12-06	19,250	19,280	16,850	16,880	68,940	1,688
2007-12-05	18,900	19,310	17,640	18,850	28,350	1,885
2007-12-04	18,900	19,940	18,050	18,950	49,555	1,895
2007-12-03	17,330	18,590	17,100	18,540	38,003	1,854
2007-11-30	17,400	17,500	16,900	16,930	13,539	1,693
2007-11-29	18,010	18,140	17,030	17,380	17,059	1,738
2007-11-28	17,000	17,510	16,900	17,480	18,597	1,748
2007-11-27	15,820	16,850	15,800	16,800	20,508	1,680
2007-11-26	15,800	16,300	15,770	16,020	15,642	1,602
2007-11-22	14,910	15,480	14,700	15,400	7,394	1,540
2007-11-21	15,900	16,450	15,000	15,110	17,670	1,511
2007-11-20	14,350	15,890	13,810	15,700	16,123	1,570
2007-11-19	15,250	15,250	14,350	14,530	13,797	1,453
2007-11-16	14,120	14,700	14,120	14,450	10,324	1,445
2007-11-15	15,980	16,000	14,330	14,720	27,945	1,472
2007-11-14	17,290	17,290	15,590	15,970	31,533	1,597
2007-11-13	13,690	15,290	13,500	15,290	11,113	1,529
2007-11-12	13,200	13,550	13,020	13,290	8,596	1,329
2007-11-09	14,600	14,890	13,210	14,000	7,629	1,400
2007-11-08	14,200	14,830	14,100	14,830	7,857	1,483
2007-11-07	15,880	16,710	14,500	14,800	13,687	1,480
2007-11-06	17,140	17,500	15,740	15,960	12,368	1,596
2007-11-05	17,790	17,790	16,260	16,740	16,924	1,674
2007-11-02	15,630	16,210	15,550	15,790	13,754	1,579
2007-11-01	16,170	17,850	16,060	16,430	28,415	1,643
2007-10-31	16,870	17,000	15,550	15,850	21,805	1,585
2007-10-30	16,270	16,270	15,650	16,270	13,581	1,627
2007-10-29	12,510	14,270	12,510	14,270	11,495	1,427
2007-10-26	12,080	12,280	11,910	12,270	6,107	1,227
2007-10-25	12,400	12,400	11,880	11,900	7,149	1,190
2007-10-24	12,400	12,480	12,180	12,280	5,794	1,228
2007-10-23	12,420	12,600	12,000	12,100	8,121	1,210
2007-10-22	12,000	12,420	11,650	12,310	6,718	1,231
2007-10-19	12,810	12,810	12,130	12,330	5,314	1,233
2007-10-18	12,030	12,700	12,030	12,610	6,238	1,261
2007-10-17	12,370	12,940	12,110	12,150	6,738	1,215
2007-10-16	13,000	13,000	12,300	12,370	6,650	1,237
2007-10-15	13,800	14,070	13,000	13,120	8,507	1,312
2007-10-12	13,950	14,070	13,600	13,660	5,184	1,366
2007-10-11	13,680	14,160	13,420	14,080	4,097	1,408
2007-10-10	14,780	14,990	13,520	13,880	5,043	1,388
2007-10-09	14,980	15,100	14,600	14,660	4,105	1,466
2007-10-05	13,870	14,300	13,710	14,180	5,060	1,418
2007-10-04	13,000	14,750	12,960	13,470	13,794	1,347
2007-10-03	12,110	12,880	12,110	12,870	2,270	1,287
2007-10-02	12,200	12,370	12,100	12,310	3,255	1,231
2007-10-01	12,220	12,380	11,890	12,020	2,981	1,202
2007-09-28	12,910	12,920	12,170	12,280	10,242	1,228
2007-09-27	12,350	12,780	12,270	12,760	3,782	1,276
2007-09-26	11,590	12,200	11,590	11,990	3,754	1,199
2007-09-25	11,980	11,980	11,500	11,790	2,218	1,179
2007-09-21	11,850	12,040	11,750	11,900	1,517	1,190
2007-09-20	12,300	12,300	11,920	12,050	1,783	1,205
2007-09-19	12,470	12,470	11,900	12,180	1,644	1,218
2007-09-18	12,130	12,260	11,850	11,870	2,697	1,187
2007-09-14	12,550	12,800	12,460	12,500	2,940	1,250
2007-09-13	12,400	12,550	12,380	12,520	2,280	1,252
2007-09-12	13,000	13,190	12,770	12,790	2,962	1,279
2007-09-11	13,000	13,150	12,760	12,920	3,376	1,292
2007-09-10	13,000	13,300	13,000	13,100	2,546	1,310
2007-09-07	13,120	13,380	13,040	13,180	2,040	1,318
2007-09-06	13,140	13,400	13,010	13,290	2,938	1,329
2007-09-05	13,710	13,840	13,230	13,340	2,228	1,334
2007-09-04	13,900	14,020	13,690	13,730	2,380	1,373
2007-09-03	14,450	14,450	13,880	14,010	2,076	1,401
2007-08-31	13,700	14,130	13,520	14,050	3,244	1,405
2007-08-30	13,810	13,900	13,710	13,770	1,807	1,377
2007-08-29	14,040	14,060	13,700	13,860	2,234	1,386
2007-08-28	14,060	14,280	14,030	14,110	1,032	1,411
2007-08-27	14,200	14,770	14,090	14,160	2,126	1,416
2007-08-24	14,010	14,600	13,870	14,000	5,955	1,400
2007-08-23	14,250	14,450	14,050	14,300	4,084	1,430
2007-08-22	13,980	14,080	13,570	13,650	7,860	1,365
2007-08-21	14,550	14,600	13,960	14,080	5,894	1,408
2007-08-20	15,220	15,240	14,080	14,350	7,026	1,435
2007-08-17	15,000	15,290	14,400	14,420	7,152	1,442
2007-08-16	16,000	16,000	15,130	15,560	5,981	1,556
2007-08-15	17,400	17,400	16,200	16,760	4,540	1,676
2007-08-14	17,900	17,900	16,600	17,440	18,426	1,744
2007-08-13	15,900	15,900	15,900	15,900	1,737	1,590
2007-08-10	14,650	14,690	13,060	13,900	10,203	1,390
2007-08-09	15,280	15,870	14,500	14,770	7,121	1,477
2007-08-08	15,800	15,970	15,060	15,280	5,470	1,528
2007-08-07	16,190	16,270	15,500	15,510	3,501	1,551
2007-08-06	16,420	16,580	16,010	16,260	3,166	1,626
2007-08-03	16,730	17,000	16,410	16,520	2,426	1,652
2007-08-02	17,280	17,300	16,700	16,930	2,383	1,693
2007-08-01	17,470	17,840	17,280	17,280	972	1,728
2007-07-31	17,840	18,290	17,330	17,460	2,185	1,746
2007-07-30	17,090	17,800	17,090	17,800	1,097	1,780
2007-07-27	17,510	17,550	17,080	17,300	1,689	1,730
2007-07-26	18,260	18,260	17,770	17,950	2,164	1,795
2007-07-25	17,890	18,570	17,890	18,290	3,124	1,829
2007-07-24	17,220	19,210	17,180	18,900	4,698	1,890
2007-07-23	17,610	17,730	17,150	17,210	2,827	1,721
2007-07-20	18,730	18,800	17,790	17,810	2,712	1,781
2007-07-19	19,010	19,210	18,630	18,790	3,340	1,879
2007-07-18	19,390	19,390	19,010	19,150	3,262	1,915
2007-07-17	19,660	19,870	19,510	19,740	3,419	1,974
2007-07-13	20,000	20,020	19,650	19,910	3,167	1,991
2007-07-12	19,850	20,080	19,670	19,840	2,838	1,984
2007-07-11	20,000	20,000	19,720	19,830	3,036	1,983
2007-07-10	20,180	20,180	19,830	20,060	3,084	2,006
2007-07-09	20,180	20,290	19,970	20,260	3,304	2,026
2007-07-06	20,200	20,310	19,930	20,200	3,490	2,020
2007-07-05	20,110	20,290	20,060	20,210	1,259	2,021
2007-07-04	20,150	20,480	20,000	20,260	3,460	2,026
2007-07-03	20,330	20,720	20,000	20,000	3,437	2,000
2007-07-02	20,350	20,730	20,270	20,670	2,908	2,067
2007-06-29	20,600	20,640	20,250	20,260	2,383	2,026
2007-06-28	20,420	20,590	20,270	20,570	1,866	2,057
2007-06-27	20,240	20,470	20,030	20,130	2,303	2,013
2007-06-26	20,550	20,580	20,020	20,050	1,914	2,005
2007-06-25	19,970	20,590	19,950	20,550	3,374	2,055
2007-06-22	20,220	20,300	19,990	20,150	2,132	2,015
2007-06-21	20,200	20,400	20,010	20,370	2,299	2,037
2007-06-20	20,500	20,550	19,770	20,000	4,834	2,000
2007-06-19	20,890	20,890	20,300	20,680	4,505	2,068
2007-06-18	20,100	20,890	20,100	20,760	5,369	2,076
2007-06-15	20,450	20,450	20,020	20,400	4,494	2,040
2007-06-14	19,290	20,280	19,260	20,150	8,214	2,015
2007-06-13	19,500	19,640	19,150	19,230	2,586	1,923
2007-06-12	20,200	20,330	19,120	19,720	6,667	1,972
2007-06-11	20,100	20,650	20,100	20,570	3,651	2,057
2007-06-08	20,290	20,440	20,100	20,330	6,286	2,033
2007-06-07	20,690	20,770	20,140	20,250	6,027	2,025
2007-06-06	20,500	20,820	20,500	20,690	4,987	2,069
2007-06-05	20,690	21,060	20,650	20,830	2,769	2,083
2007-06-04	21,000	21,160	20,600	20,850	4,654	2,085
2007-06-01	21,400	21,550	21,150	21,250	3,945	2,125
2007-05-31	21,120	21,630	21,120	21,490	6,089	2,149
2007-05-30	21,460	21,500	20,860	21,100	3,095	2,110
2007-05-29	21,030	21,570	20,990	21,450	5,886	2,145
2007-05-28	20,800	21,450	20,560	21,330	6,055	2,133
2007-05-25	20,250	21,170	20,080	20,870	5,607	2,087
2007-05-24	20,800	20,950	20,150	20,430	3,867	2,043
2007-05-23	21,390	21,540	20,800	21,000	3,533	2,100
2007-05-22	21,520	21,600	20,850	21,550	9,485	2,155
2007-05-21	20,500	21,790	20,300	21,500	6,712	2,150
2007-05-18	20,250	21,310	20,250	21,080	5,754	2,108
2007-05-17	20,810	21,430	20,010	20,370	9,155	2,037
2007-05-16	21,500	22,530	21,500	21,850	15,424	2,185
2007-05-15	20,300	20,740	20,300	20,300	19,862	2,030
2007-05-14	23,300	23,420	23,300	23,300	9,557	2,330
2007-05-11	26,000	26,580	25,510	26,300	9,300	2,630
2007-05-10	26,940	27,000	25,710	25,810	8,698	2,581
2007-05-09	26,840	26,920	26,620	26,700	5,161	2,670
2007-05-08	26,780	26,900	26,440	26,540	4,242	2,654
2007-05-07	26,300	26,670	26,220	26,430	2,981	2,643
2007-05-02	25,840	26,700	25,670	26,020	6,321	2,602
2007-05-01	25,780	25,890	25,560	25,670	2,455	2,567
2007-04-27	25,300	25,990	25,300	25,590	4,675	2,559
2007-04-26	25,200	25,680	25,200	25,500	4,179	2,550
2007-04-25	25,850	25,850	25,320	25,730	2,980	2,573
2007-04-24	25,000	25,870	24,940	25,790	8,023	2,579
2007-04-23	25,050	25,350	24,750	25,260	7,602	2,526
2007-04-20	25,000	25,270	24,830	25,050	7,535	2,505
2007-04-19	25,020	25,300	25,000	25,070	7,054	2,507
2007-04-18	25,200	25,360	25,000	25,190	5,108	2,519
2007-04-17	25,010	25,330	24,970	25,040	5,266	2,504
2007-04-16	24,860	25,490	24,660	25,030	9,186	2,503
2007-04-13	24,940	25,050	24,390	24,560	6,469	2,456
2007-04-12	25,010	25,200	24,810	24,920	1,388	2,492
2007-04-11	25,180	25,390	24,730	25,300	4,922	2,530
2007-04-10	24,520	25,300	24,520	25,170	6,238	2,517
2007-04-09	24,560	24,940	24,550	24,630	3,696	2,463
2007-04-06	25,200	25,400	24,790	24,900	3,754	2,490
2007-04-05	24,840	25,780	24,700	25,430	7,609	2,543
2007-04-04	25,290	25,390	24,800	25,100	4,172	2,510
2007-04-03	25,200	25,490	25,010	25,280	8,336	2,528
2007-04-02	24,440	25,750	24,420	25,190	7,341	2,519
2007-03-30	24,260	24,630	24,260	24,630	2,744	2,463
2007-03-29	24,250	24,510	23,700	24,260	7,263	2,426
2007-03-28	24,810	25,020	24,200	24,390	9,713	2,439
2007-03-27	25,760	25,760	24,530	24,800	9,663	2,480
2007-03-26	25,720	25,850	25,000	25,800	7,663	2,580
2007-03-23	25,690	25,790	24,730	25,120	6,679	2,512
2007-03-22	24,750	26,200	24,750	25,790	12,724	2,579
2007-03-20	25,000	25,600	24,580	24,720	9,564	2,472
2007-03-19	25,410	25,460	24,590	24,810	7,926	2,481
2007-03-16	25,650	26,500	25,010	25,560	10,365	2,556
2007-03-15	25,590	25,640	25,020	25,350	6,529	2,535
2007-03-14	25,800	25,800	24,550	24,690	10,187	2,469
2007-03-13	27,100	27,100	26,080	26,080	9,226	2,608
2007-03-12	26,520	27,000	25,830	26,650	10,279	2,665
2007-03-09	26,200	26,600	25,820	26,360	12,694	2,636
2007-03-08	25,490	25,640	25,040	25,430	6,605	2,543
2007-03-07	26,000	26,000	24,710	24,970	7,782	2,497
2007-03-06	23,660	25,200	23,660	24,950	12,694	2,495
2007-03-05	25,500	25,790	23,920	23,960	8,106	2,396
2007-03-02	26,100	26,100	25,100	25,500	5,616	2,550
2007-03-01	25,900	26,880	25,600	26,100	9,585	2,610
2007-02-28	23,870	26,000	23,870	25,520	10,538	2,552
2007-02-27	27,810	28,100	26,210	26,270	9,752	2,627
2007-02-26	27,900	28,300	27,410	27,780	10,546	2,778
2007-02-23	26,500	27,490	26,110	27,300	9,183	2,730
2007-02-22	26,440	28,500	26,270	26,600	18,270	2,660
2007-02-21	24,840	26,800	24,780	26,740	14,344	2,674
2007-02-20	24,880	25,930	24,180	24,700	22,021	2,470
2007-02-19	23,600	24,580	23,580	24,580	16,529	2,458
2007-02-16	22,020	22,110	21,010	21,580	6,667	2,158
2007-02-15	21,390	22,010	20,000	22,010	25,450	2,201
2007-02-14	21,090	21,090	21,090	21,090	2,085	2,109
2007-02-13	19,090	19,090	19,090	19,090	2,108	1,909
2007-02-09	16,640	17,230	16,520	17,090	3,010	1,709
2007-02-08	16,630	16,970	16,500	16,600	2,529	1,660
2007-02-07	16,650	16,900	16,610	16,620	2,818	1,662
2007-02-06	16,790	16,920	16,650	16,850	4,357	1,685
2007-02-05	17,510	17,510	16,880	16,990	5,839	1,699
2007-02-02	17,900	17,980	17,520	17,580	2,335	1,758
2007-02-01	17,870	17,900	17,510	17,900	3,504	1,790
2007-01-31	18,300	18,650	17,600	17,870	5,527	1,787
2007-01-30	18,700	18,950	18,200	18,500	8,891	1,850
2007-01-29	18,700	18,710	18,400	18,620	5,369	1,862
2007-01-26	18,220	18,740	18,220	18,500	5,356	1,850
2007-01-25	18,200	18,510	18,160	18,210	5,470	1,821
2007-01-24	18,000	18,400	17,710	18,200	4,934	1,820
2007-01-23	19,020	19,020	18,000	18,100	8,062	1,810
2007-01-22	18,580	19,080	18,180	18,670	12,911	1,867
2007-01-19	17,350	17,890	17,350	17,780	8,468	1,778
2007-01-18	16,040	17,190	16,000	17,150	11,882	1,715
2007-01-17	15,870	16,500	15,730	16,000	3,983	1,600
2007-01-16	16,060	16,140	15,630	16,030	6,175	1,603
2007-01-15	15,030	16,580	15,030	16,060	10,760	1,606
2007-01-12	15,480	15,480	15,030	15,230	4,068	1,523
2007-01-11	14,990	15,520	14,600	15,380	11,453	1,538
2007-01-10	15,010	15,220	14,850	15,050	6,861	1,505
2007-01-09	15,790	15,840	15,160	15,350	5,346	1,535
2007-01-05	16,300	16,300	15,620	15,810	3,978	1,581
2007-01-04	15,670	15,920	15,650	15,800	1,263	1,580

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 [2007年度]

4295 (株)フェイスの時系列データ [2007年度]