4295 (株)フェイスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	9,000	9,170	8,930	9,010	1,627	901
2012-12-27	8,930	8,990	8,760	8,850	1,409	885
2012-12-26	8,820	9,090	8,760	8,950	1,446	895
2012-12-25	8,770	8,830	8,730	8,800	761	880
2012-12-21	8,850	8,850	8,680	8,770	862	877
2012-12-20	8,900	8,900	8,790	8,840	1,044	884
2012-12-19	8,600	8,870	8,570	8,870	1,406	887
2012-12-18	8,550	8,630	8,530	8,570	806	857
2012-12-17	8,510	8,600	8,480	8,510	1,530	851
2012-12-14	8,650	8,670	8,540	8,560	1,753	856
2012-12-13	8,720	8,720	8,530	8,600	764	860
2012-12-12	8,700	8,740	8,630	8,650	626	865
2012-12-11	8,700	8,730	8,590	8,680	699	868
2012-12-10	8,730	8,760	8,650	8,700	621	870
2012-12-07	8,650	8,710	8,640	8,670	763	867
2012-12-06	8,700	8,730	8,650	8,650	1,099	865
2012-12-05	8,740	8,750	8,680	8,750	339	875
2012-12-04	8,650	8,750	8,640	8,740	275	874
2012-12-03	8,610	8,690	8,590	8,680	410	868
2012-11-30	8,790	8,790	8,640	8,640	435	864
2012-11-29	8,830	8,890	8,700	8,760	627	876
2012-11-28	8,770	8,850	8,660	8,850	354	885
2012-11-27	8,640	8,800	8,630	8,800	621	880
2012-11-26	8,770	8,840	8,700	8,730	579	873
2012-11-22	8,700	8,770	8,380	8,770	1,483	877
2012-11-21	8,750	8,790	8,550	8,550	570	855
2012-11-20	8,940	8,950	8,590	8,660	798	866
2012-11-19	8,550	8,800	8,550	8,700	287	870
2012-11-16	8,520	8,570	8,320	8,570	1,377	857
2012-11-15	8,400	8,540	8,290	8,510	1,109	851
2012-11-14	8,520	8,520	8,420	8,490	322	849
2012-11-13	8,560	8,590	8,480	8,560	712	856
2012-11-12	8,560	8,700	8,550	8,580	513	858
2012-11-09	8,820	8,820	8,620	8,640	845	864
2012-11-08	8,880	8,900	8,610	8,840	623	884
2012-11-07	8,860	8,990	8,840	8,920	693	892
2012-11-06	9,050	9,050	8,640	8,710	1,193	871
2012-11-05	9,290	9,290	8,650	8,770	1,902	877
2012-11-02	8,470	9,400	8,470	9,140	2,829	914
2012-11-01	8,420	8,460	8,360	8,410	571	841
2012-10-31	8,330	8,540	8,300	8,420	1,089	842
2012-10-30	8,240	8,360	8,240	8,250	562	825
2012-10-29	8,260	8,400	8,250	8,250	344	825
2012-10-26	8,340	8,390	8,240	8,360	465	836
2012-10-25	8,140	8,310	8,120	8,310	1,009	831
2012-10-24	8,140	8,140	8,060	8,120	1,064	812
2012-10-23	8,230	8,250	8,160	8,220	1,180	822
2012-10-22	8,140	8,270	8,140	8,240	1,153	824
2012-10-19	8,280	8,300	8,180	8,210	1,731	821
2012-10-18	8,200	8,280	8,190	8,240	3,202	824
2012-10-17	8,080	8,230	8,000	8,200	3,134	820
2012-10-16	8,000	8,100	7,960	8,020	505	802
2012-10-15	7,950	8,050	7,950	8,010	177	801
2012-10-12	8,070	8,100	7,950	7,950	531	795
2012-10-11	8,050	8,080	8,020	8,070	621	807
2012-10-10	8,190	8,220	8,130	8,160	375	816
2012-10-09	8,100	8,250	8,100	8,200	1,060	820
2012-10-05	8,080	8,150	8,000	8,080	662	808
2012-10-04	8,150	8,160	7,790	8,080	968	808
2012-10-03	8,200	8,280	8,100	8,110	328	811
2012-10-02	8,580	8,580	8,180	8,240	427	824
2012-10-01	8,330	8,600	8,220	8,600	430	860
2012-09-28	8,790	8,790	8,430	8,460	474	846
2012-09-27	8,720	8,820	8,670	8,690	534	869
2012-09-26	8,600	8,720	8,590	8,720	976	872
2012-09-25	8,360	8,590	8,360	8,590	632	859
2012-09-24	8,490	8,580	8,200	8,460	558	846
2012-09-21	8,540	8,580	8,380	8,560	481	856
2012-09-20	8,520	8,580	8,430	8,580	497	858
2012-09-19	8,520	8,560	8,460	8,520	195	852
2012-09-18	8,410	8,580	8,390	8,580	610	858
2012-09-14	8,390	8,440	8,300	8,420	1,261	842
2012-09-13	8,280	8,370	8,250	8,350	542	835
2012-09-12	8,150	8,280	8,140	8,280	668	828
2012-09-11	8,130	8,270	8,130	8,270	578	827
2012-09-10	8,080	8,210	8,080	8,210	543	821
2012-09-07	8,090	8,200	8,030	8,140	591	814
2012-09-06	8,080	8,160	7,950	8,100	378	810
2012-09-05	8,170	8,220	8,000	8,060	1,141	806
2012-09-04	8,240	8,270	8,140	8,250	671	825
2012-09-03	8,310	8,310	8,210	8,270	546	827
2012-08-31	8,290	8,320	8,260	8,310	620	831
2012-08-30	8,280	8,290	8,200	8,290	369	829
2012-08-29	8,060	8,280	8,060	8,280	528	828
2012-08-28	8,110	8,180	8,050	8,050	942	805
2012-08-27	8,270	8,290	8,180	8,190	255	819
2012-08-24	8,230	8,320	8,100	8,270	659	827
2012-08-23	8,290	8,340	8,220	8,290	393	829
2012-08-22	8,280	8,300	8,120	8,300	1,079	830
2012-08-21	8,230	8,320	8,180	8,300	926	830
2012-08-20	8,080	8,300	8,080	8,270	1,879	827
2012-08-17	8,100	8,270	8,100	8,230	1,102	823
2012-08-16	8,080	8,190	8,080	8,160	809	816
2012-08-15	8,140	8,150	8,020	8,120	726	812
2012-08-14	8,120	8,150	8,000	8,090	1,638	809
2012-08-13	8,160	8,230	8,030	8,100	945	810
2012-08-10	7,980	8,280	7,980	8,230	1,017	823
2012-08-09	8,130	8,210	8,100	8,180	1,114	818
2012-08-08	8,250	8,290	8,080	8,230	1,756	823
2012-08-07	8,250	8,320	8,160	8,200	1,004	820
2012-08-06	8,340	8,410	8,290	8,400	2,718	840
2012-08-03	8,280	8,410	8,270	8,320	2,530	832
2012-08-02	8,310	8,380	8,290	8,320	770	832
2012-08-01	8,260	8,400	8,260	8,370	784	837
2012-07-31	8,390	8,390	8,290	8,360	784	836
2012-07-30	8,170	8,340	8,070	8,340	844	834
2012-07-27	8,180	8,250	8,150	8,170	522	817
2012-07-26	8,000	8,170	7,980	8,170	736	817
2012-07-25	7,960	8,030	7,940	8,000	1,280	800
2012-07-24	8,000	8,050	7,930	7,960	704	796
2012-07-23	8,150	8,180	7,940	7,940	637	794
2012-07-20	8,280	8,310	8,200	8,210	418	821
2012-07-19	8,260	8,400	8,250	8,300	420	830
2012-07-18	8,210	8,280	8,160	8,180	550	818
2012-07-17	8,290	8,290	8,180	8,210	527	821
2012-07-13	8,190	8,360	8,190	8,190	557	819
2012-07-12	8,620	8,620	8,050	8,170	623	817
2012-07-11	8,600	8,600	8,410	8,420	459	842
2012-07-10	8,600	8,690	8,580	8,580	567	858
2012-07-09	8,600	8,740	8,560	8,630	483	863
2012-07-06	8,710	8,820	8,700	8,700	722	870
2012-07-05	8,740	8,750	8,680	8,730	487	873
2012-07-04	8,720	8,800	8,660	8,720	882	872
2012-07-03	8,650	8,720	8,600	8,650	564	865
2012-07-02	8,750	8,750	8,600	8,600	380	860
2012-06-29	8,640	8,770	8,410	8,770	1,155	877
2012-06-28	8,500	8,650	8,500	8,650	738	865
2012-06-27	8,500	8,540	8,150	8,500	948	850
2012-06-26	8,600	8,720	8,480	8,500	872	850
2012-06-25	8,680	8,760	8,600	8,680	653	868
2012-06-22	8,600	8,700	8,530	8,630	706	863
2012-06-21	8,370	8,680	8,350	8,650	1,004	865
2012-06-20	8,160	8,420	8,160	8,350	1,385	835
2012-06-19	8,150	8,210	8,120	8,160	1,034	816
2012-06-18	8,120	8,230	8,120	8,140	855	814
2012-06-15	8,100	8,150	7,940	8,050	622	805
2012-06-14	8,100	8,180	8,010	8,120	650	812
2012-06-13	8,130	8,150	8,100	8,120	467	812
2012-06-12	8,180	8,190	8,090	8,190	645	819
2012-06-11	8,070	8,270	8,070	8,120	687	812
2012-06-08	8,290	8,290	8,050	8,200	1,501	820
2012-06-07	8,110	8,210	8,090	8,210	658	821
2012-06-06	8,000	8,090	7,980	8,090	2,995	809
2012-06-05	7,980	7,990	7,870	7,990	1,707	799
2012-06-04	7,850	7,890	7,760	7,850	766	785
2012-06-01	8,110	8,120	7,940	8,000	1,768	800
2012-05-31	8,340	8,340	8,120	8,240	609	824
2012-05-30	8,160	8,340	8,120	8,340	864	834
2012-05-29	8,320	8,340	8,150	8,260	812	826
2012-05-28	8,200	8,380	8,110	8,350	829	835
2012-05-25	8,200	8,250	8,120	8,230	575	823
2012-05-24	8,180	8,240	8,070	8,240	748	824
2012-05-23	8,200	8,300	8,100	8,220	1,588	822
2012-05-22	8,060	8,190	8,010	8,190	810	819
2012-05-21	7,920	8,060	7,880	8,060	1,281	806
2012-05-18	8,000	8,190	7,970	8,070	1,038	807
2012-05-17	8,010	8,380	8,010	8,230	936	823
2012-05-16	8,170	8,200	7,910	7,990	1,936	799
2012-05-15	8,110	8,180	7,880	8,170	3,382	817
2012-05-14	8,300	8,500	8,050	8,150	3,022	815
2012-05-11	9,130	9,150	8,460	8,500	3,507	850
2012-05-10	8,860	9,110	8,830	8,980	2,024	898
2012-05-09	9,140	9,140	8,810	8,980	1,415	898
2012-05-08	9,200	9,220	9,050	9,170	902	917
2012-05-07	9,300	9,300	9,090	9,140	1,236	914
2012-05-02	9,700	9,700	9,510	9,510	372	951
2012-05-01	9,760	9,780	9,300	9,650	951	965
2012-04-27	9,860	9,860	9,700	9,850	1,968	985
2012-04-26	9,860	9,860	9,760	9,810	986	981
2012-04-25	9,750	9,840	9,730	9,830	817	983
2012-04-24	9,800	9,800	9,630	9,780	814	978
2012-04-23	9,700	9,880	9,700	9,800	814	980
2012-04-20	9,840	9,870	9,700	9,750	935	975
2012-04-19	9,900	9,900	9,780	9,780	280	978
2012-04-18	9,690	9,900	9,690	9,860	1,120	986
2012-04-17	9,830	9,830	9,630	9,700	758	970
2012-04-16	9,820	9,850	9,700	9,770	497	977
2012-04-13	9,690	9,830	9,650	9,800	941	980
2012-04-12	9,650	9,690	9,620	9,650	446	965
2012-04-11	9,630	9,760	9,610	9,710	1,101	971
2012-04-10	9,700	9,750	9,570	9,730	729	973
2012-04-09	9,740	9,760	9,600	9,700	798	970
2012-04-06	9,790	9,810	9,720	9,780	540	978
2012-04-05	9,590	9,870	9,590	9,840	1,700	984
2012-04-04	9,980	10,000	9,750	9,790	1,550	979
2012-04-03	10,180	10,180	9,900	9,980	1,668	998
2012-04-02	10,050	10,200	10,050	10,130	2,257	1,013
2012-03-30	9,990	10,110	9,800	10,010	2,903	1,001
2012-03-29	9,770	9,990	9,710	9,970	1,930	997
2012-03-28	9,460	9,770	9,460	9,770	2,032	977
2012-03-27	9,540	9,640	9,540	9,640	1,412	964
2012-03-26	9,510	9,570	9,510	9,510	912	951
2012-03-23	9,500	9,550	9,500	9,510	540	951
2012-03-22	9,520	9,550	9,480	9,540	767	954
2012-03-21	9,410	9,540	9,410	9,460	1,127	946
2012-03-19	9,500	9,580	9,450	9,470	1,241	947
2012-03-16	9,490	9,550	9,440	9,480	837	948
2012-03-15	9,460	9,510	9,350	9,480	1,045	948
2012-03-14	9,370	9,470	9,280	9,400	1,528	940
2012-03-13	9,400	9,500	9,320	9,320	727	932
2012-03-12	9,350	9,450	9,350	9,360	696	936
2012-03-09	9,370	9,470	9,280	9,410	1,741	941
2012-03-08	9,150	9,430	9,150	9,370	986	937
2012-03-07	8,880	9,220	8,870	9,160	1,808	916
2012-03-06	9,250	9,380	9,180	9,180	798	918
2012-03-05	9,270	9,350	9,220	9,230	809	923
2012-03-02	9,210	9,400	9,210	9,280	726	928
2012-03-01	9,590	9,670	9,110	9,350	2,353	935
2012-02-29	9,760	9,760	9,520	9,650	1,244	965
2012-02-28	9,520	9,780	9,400	9,700	1,678	970
2012-02-27	9,630	9,740	9,560	9,610	1,229	961
2012-02-24	9,850	9,850	9,600	9,610	1,473	961
2012-02-23	9,760	9,870	9,690	9,840	1,452	984
2012-02-22	9,540	9,700	9,480	9,700	1,478	970
2012-02-21	9,420	9,500	9,360	9,470	1,000	947
2012-02-20	9,350	9,410	9,250	9,350	1,751	935
2012-02-17	9,200	9,440	9,190	9,400	1,312	940
2012-02-16	9,300	9,420	9,130	9,190	1,428	919
2012-02-15	9,450	9,450	9,350	9,370	1,729	937
2012-02-14	9,350	9,460	9,340	9,460	738	946
2012-02-13	9,390	9,490	9,300	9,340	1,324	934
2012-02-10	9,580	9,650	9,400	9,400	1,318	940
2012-02-09	9,400	9,850	9,400	9,650	4,232	965
2012-02-08	9,220	9,340	9,200	9,320	1,000	932
2012-02-07	9,220	9,340	9,150	9,200	867	920
2012-02-06	9,140	9,360	9,130	9,280	1,718	928
2012-02-03	9,650	9,780	9,100	9,140	2,575	914
2012-02-02	9,250	9,800	9,230	9,630	3,039	963
2012-02-01	9,290	9,350	9,200	9,230	1,159	923
2012-01-31	9,350	9,350	9,110	9,350	2,589	935
2012-01-30	9,120	9,360	9,050	9,350	3,181	935
2012-01-27	8,610	9,000	8,610	8,980	2,167	898
2012-01-26	8,700	8,760	8,630	8,710	2,056	871
2012-01-25	8,610	8,760	8,510	8,760	1,403	876
2012-01-24	8,750	8,800	8,630	8,650	2,042	865
2012-01-23	8,400	8,800	8,400	8,730	3,438	873
2012-01-20	8,200	8,440	8,190	8,380	3,780	838
2012-01-19	8,120	8,230	8,120	8,170	1,198	817
2012-01-18	8,100	8,230	8,080	8,150	1,327	815
2012-01-17	8,130	8,190	8,100	8,150	1,019	815
2012-01-16	8,220	8,220	8,130	8,200	673	820
2012-01-13	8,250	8,270	8,170	8,220	1,164	822
2012-01-12	8,110	8,240	8,110	8,200	1,948	820
2012-01-11	8,080	8,300	8,030	8,200	1,568	820
2012-01-10	8,080	8,080	7,990	8,010	762	801
2012-01-06	8,140	8,150	7,940	7,990	1,108	799
2012-01-05	8,150	8,160	8,080	8,130	614	813
2012-01-04	8,150	8,170	8,070	8,130	1,020	813

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 [2012年度]

4295 (株)フェイスの時系列データ [2012年度]