4295 (株)フェイスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	8,000	8,100	7,930	8,100	964	810
2011-12-29	7,850	7,960	7,800	7,950	943	795
2011-12-28	7,860	7,950	7,860	7,920	470	792
2011-12-27	7,950	7,970	7,880	7,880	719	788
2011-12-26	8,000	8,030	7,940	7,970	1,502	797
2011-12-22	8,010	8,070	7,990	7,990	1,418	799
2011-12-21	8,120	8,200	8,000	8,060	811	806
2011-12-20	8,050	8,170	8,050	8,120	438	812
2011-12-19	8,150	8,150	8,040	8,100	1,159	810
2011-12-16	8,140	8,400	8,140	8,160	1,382	816
2011-12-15	8,370	8,400	8,200	8,200	1,156	820
2011-12-14	8,540	8,540	8,370	8,380	769	838
2011-12-13	8,420	8,580	8,350	8,580	1,643	858
2011-12-12	8,200	8,540	8,200	8,460	2,048	846
2011-12-09	8,010	8,300	8,010	8,220	2,593	822
2011-12-08	8,010	8,070	7,990	8,030	687	803
2011-12-07	8,000	8,090	7,990	8,020	1,017	802
2011-12-06	8,030	8,070	7,990	7,990	1,268	799
2011-12-05	7,980	8,100	7,950	8,080	1,652	808
2011-12-02	8,240	8,240	8,010	8,070	793	807
2011-12-01	8,310	8,320	8,120	8,170	782	817
2011-11-30	8,150	8,250	7,820	8,250	1,692	825
2011-11-29	7,900	8,040	7,900	8,040	653	804
2011-11-28	7,720	7,980	7,720	7,890	1,047	789
2011-11-25	7,960	8,040	7,800	7,870	1,390	787
2011-11-24	8,150	8,300	7,990	8,040	1,319	804
2011-11-22	8,010	8,290	7,960	8,240	1,567	824
2011-11-21	8,190	8,280	8,190	8,240	783	824
2011-11-18	8,400	8,410	8,150	8,220	1,032	822
2011-11-17	8,280	8,550	8,260	8,540	771	854
2011-11-16	8,700	8,750	8,340	8,400	1,193	840
2011-11-15	8,870	8,870	8,610	8,730	1,557	873
2011-11-14	8,420	8,870	8,360	8,870	5,001	887
2011-11-11	8,300	8,410	8,160	8,250	2,543	825
2011-11-10	8,180	8,250	7,990	8,230	1,523	823
2011-11-09	8,220	8,330	8,210	8,330	2,247	833
2011-11-08	8,270	8,370	8,240	8,270	1,150	827
2011-11-07	8,210	8,350	8,200	8,350	1,003	835
2011-11-04	8,170	8,340	8,160	8,300	1,630	830
2011-11-02	8,130	8,260	8,040	8,210	1,420	821
2011-11-01	8,310	8,340	8,210	8,280	1,213	828
2011-10-31	8,330	8,450	8,240	8,380	2,578	838
2011-10-28	8,140	8,220	8,120	8,180	1,587	818
2011-10-27	7,830	8,090	7,830	8,080	1,243	808
2011-10-26	7,850	7,960	7,710	7,960	747	796
2011-10-25	8,130	8,180	7,950	7,980	815	798
2011-10-24	7,970	8,180	7,880	8,100	1,511	810
2011-10-21	8,010	8,010	7,800	7,980	870	798
2011-10-20	8,120	8,140	7,860	8,010	785	801
2011-10-19	8,340	8,340	7,980	8,180	1,116	818
2011-10-18	8,330	8,330	8,130	8,140	1,155	814
2011-10-17	8,480	8,510	8,420	8,440	1,465	844
2011-10-14	8,450	8,460	8,320	8,360	1,463	836
2011-10-13	8,390	8,460	8,330	8,380	2,771	838
2011-10-12	8,250	8,270	8,080	8,200	1,492	820
2011-10-11	7,740	8,240	7,740	8,170	2,724	817
2011-10-07	7,800	7,870	7,690	7,720	1,324	772
2011-10-06	7,650	7,800	7,600	7,770	914	777
2011-10-05	7,540	7,700	7,450	7,530	1,187	753
2011-10-04	7,200	7,510	7,160	7,460	1,592	746
2011-10-03	7,390	7,530	7,360	7,460	1,864	746
2011-09-30	8,020	8,020	7,600	7,690	1,483	769
2011-09-29	7,500	7,920	7,470	7,920	1,613	792
2011-09-28	7,700	7,850	7,640	7,750	1,231	775
2011-09-27	7,510	7,540	7,310	7,490	2,677	749
2011-09-26	7,360	7,460	6,950	6,960	2,995	696
2011-09-22	7,760	7,760	7,500	7,610	1,859	761
2011-09-21	7,980	7,980	7,800	7,800	1,195	780
2011-09-20	7,980	8,000	7,870	7,950	2,291	795
2011-09-16	7,990	8,130	7,920	8,130	2,516	813
2011-09-15	7,750	8,020	7,750	7,880	2,454	788
2011-09-14	8,130	8,250	7,630	7,730	3,311	773
2011-09-13	8,160	8,240	8,100	8,190	1,620	819
2011-09-12	8,500	8,500	8,100	8,130	2,577	813
2011-09-09	8,620	8,750	8,550	8,600	1,782	860
2011-09-08	8,740	8,820	8,560	8,670	1,772	867
2011-09-07	8,560	8,630	8,450	8,600	1,847	860
2011-09-06	8,890	8,890	8,290	8,430	2,296	843
2011-09-05	9,030	9,030	8,850	8,880	725	888
2011-09-02	9,050	9,120	8,970	8,970	1,209	897
2011-09-01	9,100	9,300	9,000	9,060	1,504	906
2011-08-31	9,340	9,350	9,030	9,110	1,424	911
2011-08-30	8,980	9,300	8,980	9,160	2,607	916
2011-08-29	8,790	8,950	8,700	8,830	1,770	883
2011-08-26	8,500	8,840	8,500	8,810	2,250	881
2011-08-25	8,450	8,690	8,450	8,510	2,622	851
2011-08-24	8,810	8,950	8,260	8,500	3,591	850
2011-08-23	8,870	8,930	8,600	8,760	3,341	876
2011-08-22	9,000	9,090	8,940	8,950	2,459	895
2011-08-19	9,100	9,140	8,900	9,070	3,882	907
2011-08-18	9,270	9,400	9,150	9,270	2,545	927
2011-08-17	9,410	9,520	9,180	9,400	4,258	940
2011-08-16	9,330	9,600	9,330	9,560	2,473	956
2011-08-15	9,590	9,680	9,300	9,400	2,797	940
2011-08-12	10,000	10,150	9,560	9,590	4,436	959
2011-08-11	9,330	9,950	9,070	9,920	10,611	992
2011-08-10	9,000	9,650	8,960	9,480	8,986	948
2011-08-09	8,000	8,370	7,710	8,310	9,247	831
2011-08-08	8,820	8,900	8,500	8,510	6,066	851
2011-08-05	9,010	9,080	8,920	8,960	6,223	896
2011-08-04	9,600	9,780	9,500	9,500	2,634	950
2011-08-03	9,850	9,850	9,500	9,560	6,107	956
2011-08-02	10,210	10,220	9,950	9,980	3,004	998
2011-08-01	9,900	10,300	9,900	10,130	4,635	1,013
2011-07-29	9,960	10,000	9,860	9,860	3,235	986
2011-07-28	10,010	10,090	9,980	10,020	3,403	1,002
2011-07-27	10,160	10,220	10,080	10,130	3,019	1,013
2011-07-26	10,370	10,480	10,130	10,280	6,319	1,028
2011-07-25	10,700	10,750	10,330	10,360	5,164	1,036
2011-07-22	10,700	10,780	10,490	10,680	6,101	1,068
2011-07-21	10,900	10,960	10,650	10,700	4,450	1,070
2011-07-20	11,000	11,090	10,940	10,980	4,643	1,098
2011-07-19	10,920	11,090	10,680	11,000	4,324	1,100
2011-07-15	10,850	10,950	10,630	10,920	6,556	1,092
2011-07-14	11,150	11,190	10,900	10,920	4,558	1,092
2011-07-13	10,680	11,290	10,580	11,150	8,718	1,115
2011-07-12	10,990	11,290	10,710	10,770	12,067	1,077
2011-07-11	10,520	11,430	10,400	11,290	17,492	1,129
2011-07-08	10,580	10,700	10,420	10,420	7,682	1,042
2011-07-07	10,320	10,630	10,320	10,590	8,142	1,059
2011-07-06	10,160	10,300	10,130	10,270	3,898	1,027
2011-07-05	10,110	10,240	10,100	10,160	3,834	1,016
2011-07-04	10,150	10,310	10,000	10,140	7,331	1,014
2011-07-01	10,040	10,140	9,980	10,080	6,680	1,008
2011-06-30	10,010	10,220	9,900	9,930	13,369	993
2011-06-29	10,400	10,700	10,100	10,260	13,163	1,026
2011-06-28	10,670	10,960	10,440	10,540	15,067	1,054
2011-06-27	10,220	10,580	10,210	10,470	10,837	1,047
2011-06-24	10,100	10,280	10,020	10,180	11,041	1,018
2011-06-23	9,800	10,350	9,730	10,000	15,459	1,000
2011-06-22	9,710	9,950	9,620	9,820	7,797	982
2011-06-21	9,990	10,090	9,640	9,830	9,361	983
2011-06-20	9,700	10,080	9,700	9,950	14,372	995
2011-06-17	9,800	9,900	9,540	9,690	12,575	969
2011-06-16	10,010	10,150	9,720	9,820	19,633	982
2011-06-15	10,800	10,890	10,100	10,160	13,234	1,016
2011-06-14	10,560	11,390	10,540	10,740	22,580	1,074
2011-06-13	11,500	11,660	9,810	10,540	43,652	1,054
2011-06-10	12,540	12,730	12,140	12,270	5,190	1,227
2011-06-09	12,600	12,610	12,100	12,240	5,005	1,224
2011-06-08	13,040	13,140	12,500	12,700	4,312	1,270
2011-06-07	13,030	13,120	12,900	13,040	2,377	1,304
2011-06-06	12,930	13,130	12,870	13,130	4,116	1,313
2011-06-03	13,300	13,470	13,010	13,060	4,564	1,306
2011-06-02	13,390	13,470	13,100	13,260	5,412	1,326
2011-06-01	13,550	13,930	13,400	13,790	7,928	1,379
2011-05-31	13,080	13,390	12,950	13,370	5,467	1,337
2011-05-30	13,220	13,340	12,950	13,020	3,718	1,302
2011-05-27	12,830	13,460	12,800	13,220	4,793	1,322
2011-05-26	13,020	13,130	12,800	13,000	4,674	1,300
2011-05-25	13,350	13,350	12,960	13,010	3,016	1,301
2011-05-24	13,000	13,300	12,860	13,050	5,238	1,305
2011-05-23	13,430	13,590	12,850	13,410	5,353	1,341
2011-05-20	13,270	13,920	13,270	13,450	7,467	1,345
2011-05-19	13,600	13,800	13,140	13,210	5,636	1,321
2011-05-18	12,550	13,570	12,550	13,430	9,405	1,343
2011-05-17	12,470	13,200	12,400	12,680	7,850	1,268
2011-05-16	12,620	12,930	12,320	12,470	5,915	1,247
2011-05-13	13,500	13,580	12,080	12,750	18,865	1,275
2011-05-12	13,060	13,770	13,030	13,680	18,321	1,368
2011-05-11	14,500	14,970	13,920	14,260	15,056	1,426
2011-05-10	13,840	14,490	13,540	14,050	17,435	1,405
2011-05-09	14,730	14,890	13,200	13,240	25,644	1,324
2011-05-06	14,710	15,140	14,100	14,650	22,822	1,465
2011-05-02	13,800	16,250	13,700	16,000	48,868	1,600
2011-04-28	12,330	13,280	12,330	13,280	17,549	1,328
2011-04-27	12,300	12,550	12,150	12,260	7,487	1,226
2011-04-26	12,210	12,580	11,950	12,350	7,853	1,235
2011-04-25	12,480	12,790	11,970	12,190	11,540	1,219
2011-04-22	11,350	12,440	11,280	12,330	14,144	1,233
2011-04-21	11,950	12,000	11,200	11,250	10,366	1,125
2011-04-20	10,440	11,710	10,360	11,440	15,942	1,144
2011-04-19	10,300	10,480	10,220	10,350	4,315	1,035
2011-04-18	10,410	10,480	10,310	10,350	2,547	1,035
2011-04-15	10,440	10,540	10,350	10,360	2,590	1,036
2011-04-14	10,130	10,470	10,110	10,380	4,882	1,038
2011-04-13	9,910	10,260	9,910	10,140	3,383	1,014
2011-04-12	10,500	10,500	10,160	10,160	3,709	1,016
2011-04-11	10,510	10,520	10,360	10,430	3,162	1,043
2011-04-08	10,490	10,600	10,300	10,460	5,220	1,046
2011-04-07	10,500	10,630	10,350	10,350	9,184	1,035
2011-04-06	10,330	10,450	10,000	10,400	7,187	1,040
2011-04-05	10,420	10,430	9,820	9,930	8,038	993
2011-04-04	10,500	10,630	10,310	10,400	6,040	1,040
2011-04-01	10,570	10,860	10,500	10,540	5,691	1,054
2011-03-31	10,700	10,870	10,360	10,870	7,703	1,087
2011-03-30	10,300	10,700	10,300	10,460	5,686	1,046
2011-03-29	9,790	10,410	9,700	10,360	6,743	1,036
2011-03-28	10,120	10,290	9,910	10,140	6,181	1,014
2011-03-25	10,440	10,700	10,200	10,200	9,614	1,020
2011-03-24	10,360	10,480	10,020	10,150	6,574	1,015
2011-03-23	10,610	10,700	10,110	10,350	10,924	1,035
2011-03-22	11,480	11,580	10,600	10,680	17,613	1,068
2011-03-18	9,870	10,630	9,750	10,580	16,821	1,058
2011-03-17	8,700	9,500	8,400	9,280	16,655	928
2011-03-16	8,000	9,200	8,000	9,000	20,094	900
2011-03-15	9,050	9,100	7,100	7,770	32,923	777
2011-03-14	10,400	11,330	10,100	10,100	26,220	1,010
2011-03-11	13,340	15,400	13,050	13,100	68,429	1,310
2011-03-10	12,650	13,400	12,140	13,040	16,844	1,304
2011-03-09	13,120	13,780	12,600	12,640	19,268	1,264
2011-03-08	11,950	13,390	11,950	13,050	28,164	1,305
2011-03-07	12,250	12,300	11,800	11,900	4,733	1,190
2011-03-04	12,280	12,460	12,030	12,230	6,845	1,223
2011-03-03	12,490	12,490	11,850	12,300	9,488	1,230
2011-03-02	11,510	11,880	11,480	11,720	5,156	1,172
2011-03-01	12,010	12,290	11,770	11,810	7,155	1,181
2011-02-28	11,740	11,980	11,470	11,900	8,437	1,190
2011-02-25	10,620	11,470	10,610	11,440	9,462	1,144
2011-02-24	11,010	11,180	10,530	10,530	9,103	1,053
2011-02-23	11,100	11,880	10,900	11,310	10,620	1,131
2011-02-22	12,500	12,550	11,690	11,700	8,532	1,170
2011-02-21	12,190	12,500	12,010	12,470	11,007	1,247
2011-02-18	11,800	12,350	11,750	12,010	7,327	1,201
2011-02-17	11,620	12,470	11,540	11,800	11,291	1,180
2011-02-16	11,920	12,340	11,520	11,540	10,737	1,154
2011-02-15	12,500	12,900	11,790	11,900	17,172	1,190
2011-02-14	10,510	12,880	10,510	12,500	37,446	1,250
2011-02-10	10,000	10,250	10,000	10,240	2,290	1,024
2011-02-09	10,120	10,210	9,960	10,080	2,704	1,008
2011-02-08	10,300	10,350	10,090	10,120	2,948	1,012
2011-02-07	10,240	10,300	10,060	10,220	3,699	1,022
2011-02-04	9,950	10,220	9,920	10,200	5,812	1,020
2011-02-03	9,800	9,950	9,680	9,950	2,374	995
2011-02-02	9,500	9,750	9,400	9,730	2,292	973
2011-02-01	9,490	9,680	9,300	9,400	1,495	940
2011-01-31	9,720	9,720	9,480	9,580	1,774	958
2011-01-28	9,830	9,980	9,680	9,720	1,975	972
2011-01-27	9,720	9,980	9,720	9,940	2,735	994
2011-01-26	9,820	9,820	9,720	9,720	1,006	972
2011-01-25	9,510	9,810	9,470	9,770	1,511	977
2011-01-24	9,400	9,590	9,320	9,430	1,336	943
2011-01-21	9,740	9,850	9,200	9,340	4,329	934
2011-01-20	10,080	10,170	9,600	9,730	4,820	973
2011-01-19	10,300	10,460	9,600	10,180	5,342	1,018
2011-01-18	10,170	10,360	10,120	10,160	3,551	1,016
2011-01-17	10,100	10,180	10,050	10,070	2,223	1,007
2011-01-14	10,110	10,110	9,860	9,970	2,939	997
2011-01-13	10,150	10,250	10,020	10,150	2,047	1,015
2011-01-12	10,250	10,400	10,110	10,140	4,422	1,014
2011-01-11	9,990	10,240	9,970	10,100	4,272	1,010
2011-01-07	9,950	10,340	9,800	9,950	4,443	995
2011-01-06	9,810	10,050	9,760	9,960	4,057	996
2011-01-05	9,810	9,890	9,600	9,760	5,039	976
2011-01-04	9,990	10,140	9,800	9,960	3,260	996

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

2025年02月
日	月	火	水	木	金	土
« 01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

4295 (株)フェイス の時系列データ [2011年度]

4295 (株)フェイスの時系列データ [2011年度]