4295 (株)フェイスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,130	1,165	1,124	1,137	16,600	1,137
2013-12-27	1,116	1,120	1,086	1,120	7,500	1,120
2013-12-26	1,090	1,111	1,085	1,105	8,600	1,105
2013-12-25	1,089	1,103	1,082	1,089	17,200	1,089
2013-12-24	1,117	1,117	1,076	1,101	30,600	1,101
2013-12-20	1,100	1,117	1,080	1,090	20,800	1,090
2013-12-19	1,132	1,138	1,120	1,122	13,100	1,122
2013-12-18	1,130	1,165	1,128	1,137	17,800	1,137
2013-12-17	1,169	1,181	1,132	1,143	16,600	1,143
2013-12-16	1,190	1,225	1,139	1,139	49,700	1,139
2013-12-13	1,146	1,146	1,126	1,138	24,800	1,138
2013-12-12	1,130	1,143	1,123	1,134	7,800	1,134
2013-12-11	1,150	1,163	1,125	1,131	21,300	1,131
2013-12-10	1,134	1,172	1,122	1,150	30,400	1,150
2013-12-09	1,122	1,150	1,100	1,119	16,900	1,119
2013-12-06	1,107	1,130	1,100	1,120	12,100	1,120
2013-12-05	1,121	1,131	1,120	1,120	7,300	1,120
2013-12-04	1,140	1,151	1,120	1,120	11,300	1,120
2013-12-03	1,149	1,154	1,130	1,130	10,300	1,130
2013-12-02	1,134	1,149	1,130	1,141	9,700	1,141
2013-11-29	1,136	1,143	1,125	1,135	14,500	1,135
2013-11-28	1,133	1,146	1,112	1,143	8,800	1,143
2013-11-27	1,098	1,134	1,098	1,134	7,800	1,134
2013-11-26	1,105	1,122	1,095	1,111	13,900	1,111
2013-11-25	1,106	1,107	1,089	1,103	11,100	1,103
2013-11-22	1,126	1,126	1,102	1,112	10,900	1,112
2013-11-21	1,101	1,124	1,101	1,124	5,600	1,124
2013-11-20	1,109	1,124	1,096	1,124	8,800	1,124
2013-11-19	1,098	1,109	1,096	1,105	7,300	1,105
2013-11-18	1,120	1,121	1,093	1,109	6,800	1,109
2013-11-15	1,115	1,135	1,115	1,126	24,400	1,126
2013-11-14	1,094	1,118	1,071	1,114	22,600	1,114
2013-11-13	1,126	1,126	1,060	1,068	13,800	1,068
2013-11-12	1,070	1,117	1,064	1,117	9,900	1,117
2013-11-11	1,147	1,147	1,077	1,083	31,700	1,083
2013-11-08	1,032	1,032	1,027	1,027	3,100	1,027
2013-11-07	1,041	1,043	1,034	1,043	2,100	1,043
2013-11-06	1,028	1,042	1,027	1,042	2,800	1,042
2013-11-05	1,040	1,040	1,027	1,030	6,900	1,030
2013-11-01	1,061	1,098	1,033	1,040	17,100	1,040
2013-10-31	1,065	1,072	1,032	1,032	17,200	1,032
2013-10-30	1,045	1,071	1,033	1,066	24,300	1,066
2013-10-29	1,036	1,054	1,035	1,043	9,300	1,043
2013-10-28	1,042	1,054	1,040	1,050	16,300	1,050
2013-10-25	1,068	1,068	1,040	1,040	8,700	1,040
2013-10-24	1,050	1,073	1,044	1,052	9,000	1,052
2013-10-23	1,082	1,084	1,050	1,050	9,000	1,050
2013-10-22	1,094	1,094	1,076	1,081	5,400	1,081
2013-10-21	1,080	1,095	1,058	1,094	12,000	1,094
2013-10-18	1,061	1,065	1,044	1,057	8,400	1,057
2013-10-17	1,061	1,074	1,055	1,061	6,400	1,061
2013-10-16	1,079	1,079	1,052	1,060	6,400	1,060
2013-10-15	1,055	1,060	1,039	1,060	9,600	1,060
2013-10-11	1,062	1,083	1,036	1,054	14,600	1,054
2013-10-10	1,028	1,056	1,022	1,032	12,300	1,032
2013-10-09	1,021	1,041	1,003	1,028	12,900	1,028
2013-10-08	1,041	1,042	1,014	1,020	11,000	1,020
2013-10-07	1,050	1,066	1,041	1,046	8,900	1,046
2013-10-04	1,070	1,080	1,065	1,075	18,000	1,075
2013-10-03	1,132	1,163	1,070	1,100	14,900	1,100
2013-10-02	1,167	1,182	1,130	1,158	15,200	1,158
2013-10-01	1,171	1,191	1,160	1,167	7,300	1,167
2013-09-30	1,175	1,210	1,150	1,198	9,600	1,198
2013-09-27	1,198	1,227	1,180	1,227	30,700	1,227
2013-09-26	1,150	1,180	1,091	1,176	4,000	1,176
2013-09-25	10,690	11,650	10,500	11,560	5,993	1,156
2013-09-24	11,050	11,430	11,050	11,360	1,757	1,136
2013-09-20	11,070	11,360	11,010	11,350	2,941	1,135
2013-09-19	11,200	11,200	10,910	11,070	6,922	1,107
2013-09-18	10,970	11,000	10,700	10,890	2,429	1,089
2013-09-17	10,800	10,910	10,650	10,810	1,585	1,081
2013-09-13	10,600	10,820	10,550	10,660	2,460	1,066
2013-09-12	10,460	10,520	10,270	10,500	582	1,050
2013-09-11	10,490	10,560	10,360	10,490	1,188	1,049
2013-09-10	10,370	10,510	10,320	10,340	1,436	1,034
2013-09-09	10,480	10,680	10,420	10,670	2,562	1,067
2013-09-06	10,410	10,410	10,200	10,230	339	1,023
2013-09-05	10,400	10,530	10,180	10,530	1,579	1,053
2013-09-04	10,260	10,410	10,110	10,410	1,150	1,041
2013-09-03	10,160	10,250	10,000	10,250	781	1,025
2013-09-02	10,010	10,180	10,000	10,090	196	1,009
2013-08-30	10,350	10,350	10,020	10,020	1,221	1,002
2013-08-29	10,150	10,290	10,110	10,290	807	1,029
2013-08-28	10,280	10,450	10,200	10,260	1,108	1,026
2013-08-27	10,180	10,290	10,170	10,250	720	1,025
2013-08-26	10,220	10,220	10,050	10,080	269	1,008
2013-08-23	10,140	10,380	10,100	10,220	1,339	1,022
2013-08-22	10,100	10,200	10,090	10,130	439	1,013
2013-08-21	10,110	10,140	10,030	10,100	1,034	1,010
2013-08-20	10,230	10,330	10,100	10,100	875	1,010
2013-08-19	10,280	10,600	10,280	10,320	433	1,032
2013-08-16	10,310	10,470	10,240	10,250	750	1,025
2013-08-15	10,600	10,630	10,200	10,610	2,772	1,061
2013-08-14	10,220	10,500	10,060	10,500	1,862	1,050
2013-08-13	10,040	10,240	10,000	10,230	835	1,023
2013-08-12	10,160	10,160	9,950	10,030	1,735	1,003
2013-08-09	10,290	10,440	10,200	10,200	808	1,020
2013-08-08	10,490	10,540	10,300	10,350	689	1,035
2013-08-07	10,390	10,840	10,370	10,600	2,730	1,060
2013-08-06	10,300	10,580	10,290	10,500	1,783	1,050
2013-08-05	10,250	10,450	10,150	10,350	425	1,035
2013-08-02	10,050	10,440	10,050	10,440	789	1,044
2013-08-01	10,020	10,290	9,990	10,290	718	1,029
2013-07-31	10,270	10,280	10,050	10,070	709	1,007
2013-07-30	9,980	10,230	9,950	10,230	768	1,023
2013-07-29	10,200	10,220	9,990	10,030	2,295	1,003
2013-07-26	10,280	10,470	10,250	10,350	1,399	1,035
2013-07-25	10,340	10,480	10,330	10,330	787	1,033
2013-07-24	10,240	10,500	10,240	10,430	1,091	1,043
2013-07-23	10,200	10,410	10,110	10,300	1,881	1,030
2013-07-22	10,480	10,600	10,340	10,410	683	1,041
2013-07-19	10,310	10,440	10,200	10,200	852	1,020
2013-07-18	10,230	10,480	10,230	10,380	964	1,038
2013-07-17	10,700	10,710	10,260	10,260	1,150	1,026
2013-07-16	10,790	10,820	10,560	10,620	935	1,062
2013-07-12	10,660	10,820	10,650	10,740	703	1,074
2013-07-11	10,810	10,810	10,580	10,720	851	1,072
2013-07-10	10,730	10,850	10,710	10,810	1,173	1,081
2013-07-09	10,970	10,970	10,700	10,810	740	1,081
2013-07-08	11,000	11,100	10,790	10,790	1,395	1,079
2013-07-05	10,990	11,000	10,520	11,000	851	1,100
2013-07-04	10,400	10,790	10,400	10,630	583	1,063
2013-07-03	10,420	10,600	10,400	10,530	590	1,053
2013-07-02	10,450	10,590	10,280	10,500	1,415	1,050
2013-07-01	10,260	10,450	10,150	10,150	889	1,015
2013-06-28	10,270	10,440	10,120	10,370	1,590	1,037
2013-06-27	10,200	10,300	10,020	10,270	1,929	1,027
2013-06-26	10,110	10,280	10,020	10,020	1,740	1,002
2013-06-25	10,270	10,330	10,050	10,220	1,713	1,022
2013-06-24	10,160	10,500	10,140	10,430	965	1,043
2013-06-21	10,120	10,480	10,020	10,480	1,772	1,048
2013-06-20	10,300	10,390	10,150	10,210	2,260	1,021
2013-06-19	10,370	10,460	10,200	10,360	2,376	1,036
2013-06-18	10,300	10,410	10,260	10,330	1,151	1,033
2013-06-17	10,530	10,530	10,270	10,350	2,306	1,035
2013-06-14	10,200	10,460	10,200	10,230	4,678	1,023
2013-06-13	10,410	10,620	10,360	10,370	1,739	1,037
2013-06-12	10,500	10,850	10,360	10,630	1,810	1,063
2013-06-11	10,880	10,880	10,530	10,570	1,876	1,057
2013-06-10	10,800	11,080	10,440	10,990	711	1,099
2013-06-07	10,210	10,690	10,160	10,500	4,089	1,050
2013-06-06	11,010	11,500	10,690	10,690	4,682	1,069
2013-06-05	10,750	11,620	10,750	11,400	4,294	1,140
2013-06-04	10,510	10,900	10,510	10,840	2,211	1,084
2013-06-03	10,810	11,050	10,600	10,750	2,626	1,075
2013-05-31	11,400	11,400	10,830	11,100	2,602	1,110
2013-05-30	11,230	11,350	11,030	11,250	3,711	1,125
2013-05-29	11,430	11,600	11,110	11,530	4,431	1,153
2013-05-28	10,720	11,090	10,700	10,770	2,246	1,077
2013-05-27	11,210	11,500	10,760	10,900	2,914	1,090
2013-05-24	11,500	11,600	11,200	11,510	6,110	1,151
2013-05-23	11,210	11,620	11,110	11,500	8,060	1,150
2013-05-22	11,210	11,350	11,080	11,290	2,062	1,129
2013-05-21	11,400	11,470	11,130	11,210	2,732	1,121
2013-05-20	11,600	11,620	11,400	11,490	3,459	1,149
2013-05-17	11,250	11,700	11,230	11,560	3,418	1,156
2013-05-16	11,700	11,830	10,750	11,240	9,224	1,124
2013-05-15	12,270	12,500	11,550	11,620	20,262	1,162
2013-05-14	13,410	14,950	13,410	14,070	17,841	1,407
2013-05-13	12,660	13,270	12,580	13,180	5,225	1,318
2013-05-10	12,600	12,780	12,310	12,550	4,448	1,255
2013-05-09	12,310	12,570	12,150	12,430	3,230	1,243
2013-05-08	12,280	12,400	12,090	12,310	2,873	1,231
2013-05-07	11,990	12,280	11,910	12,150	3,454	1,215
2013-05-02	11,980	11,980	11,820	11,880	1,212	1,188
2013-05-01	11,680	11,940	11,520	11,870	2,733	1,187
2013-04-30	11,800	11,990	11,710	11,710	1,232	1,171
2013-04-26	12,300	12,390	11,610	11,800	4,635	1,180
2013-04-25	12,500	12,770	12,180	12,410	3,064	1,241
2013-04-24	12,210	12,600	12,070	12,360	5,216	1,236
2013-04-23	11,850	12,300	11,500	12,030	5,133	1,203
2013-04-22	11,690	11,890	11,500	11,840	4,335	1,184
2013-04-19	11,450	12,540	11,300	11,510	7,876	1,151
2013-04-18	10,980	11,640	10,830	11,020	3,854	1,102
2013-04-17	10,870	10,970	10,720	10,820	1,072	1,082
2013-04-16	10,690	10,900	10,660	10,870	1,676	1,087
2013-04-15	10,950	10,960	10,540	10,950	1,176	1,095
2013-04-12	10,870	10,970	10,850	10,970	805	1,097
2013-04-11	10,920	11,090	10,900	11,020	2,028	1,102
2013-04-10	10,880	11,020	10,810	10,880	1,203	1,088
2013-04-09	11,100	11,200	10,810	10,860	1,184	1,086
2013-04-08	10,890	11,100	10,720	11,070	3,081	1,107
2013-04-05	10,660	10,900	10,660	10,730	1,958	1,073
2013-04-04	10,550	10,620	10,310	10,620	953	1,062
2013-04-03	10,430	10,560	10,410	10,530	1,896	1,053
2013-04-02	10,350	10,500	10,200	10,400	2,740	1,040
2013-04-01	10,670	10,700	10,410	10,410	2,142	1,041
2013-03-29	11,190	11,190	10,550	10,630	1,804	1,063
2013-03-28	10,800	11,740	10,780	11,010	4,924	1,101
2013-03-27	10,560	10,800	10,560	10,700	1,156	1,070
2013-03-26	10,600	10,660	10,470	10,560	1,385	1,056
2013-03-25	10,550	10,690	10,460	10,470	1,716	1,047
2013-03-22	10,580	10,660	10,510	10,510	1,100	1,051
2013-03-21	10,460	10,660	10,460	10,590	1,353	1,059
2013-03-19	10,500	10,600	10,420	10,490	2,477	1,049
2013-03-18	10,650	10,650	10,440	10,560	1,188	1,056
2013-03-15	10,850	10,850	10,630	10,650	1,398	1,065
2013-03-14	10,230	10,890	10,230	10,880	3,248	1,088
2013-03-13	10,320	10,590	10,300	10,500	2,690	1,050
2013-03-12	10,650	10,710	10,250	10,370	2,132	1,037
2013-03-11	10,400	10,750	10,400	10,660	1,879	1,066
2013-03-08	10,210	10,560	10,210	10,390	5,359	1,039
2013-03-07	10,820	10,860	10,400	10,560	3,671	1,056
2013-03-06	11,100	11,200	10,820	10,920	2,253	1,092
2013-03-05	11,360	11,490	11,050	11,100	2,352	1,110
2013-03-04	11,200	11,700	11,100	11,250	5,897	1,125
2013-03-01	11,260	11,260	10,980	11,030	3,186	1,103
2013-02-28	11,300	11,390	11,180	11,260	1,331	1,126
2013-02-27	11,610	11,700	11,320	11,420	1,855	1,142
2013-02-26	11,020	11,320	10,920	11,310	1,582	1,131
2013-02-25	11,100	11,160	10,910	11,020	1,144	1,102
2013-02-22	10,920	11,090	10,750	10,930	1,466	1,093
2013-02-21	11,000	11,330	10,860	11,160	1,398	1,116
2013-02-20	10,930	11,200	10,850	11,020	1,752	1,102
2013-02-19	10,800	11,350	10,630	10,920	3,715	1,092
2013-02-18	10,780	11,700	10,500	10,500	7,762	1,050
2013-02-15	11,150	11,450	10,700	10,770	4,553	1,077
2013-02-14	12,250	12,260	11,100	11,100	7,725	1,110
2013-02-13	11,140	13,410	11,140	12,200	27,360	1,220
2013-02-12	10,650	11,670	10,420	10,750	5,514	1,075
2013-02-08	10,270	10,460	10,100	10,250	1,797	1,025
2013-02-07	10,620	11,040	10,280	10,280	2,799	1,028
2013-02-06	10,570	10,750	10,500	10,600	1,544	1,060
2013-02-05	10,330	10,560	10,270	10,500	1,941	1,050
2013-02-04	10,520	10,570	10,320	10,340	1,301	1,034
2013-02-01	10,300	10,600	10,250	10,520	2,072	1,052
2013-01-31	10,450	10,530	10,100	10,250	2,441	1,025
2013-01-30	10,150	10,420	10,090	10,370	1,862	1,037
2013-01-29	9,960	10,100	9,950	10,030	1,646	1,003
2013-01-28	10,000	10,200	9,990	10,000	1,562	1,000
2013-01-25	9,560	10,020	9,510	9,890	1,973	989
2013-01-24	9,360	9,590	9,290	9,560	1,029	956
2013-01-23	9,340	9,410	9,280	9,360	769	936
2013-01-22	9,470	9,500	9,250	9,340	822	934
2013-01-21	9,510	9,520	9,340	9,410	660	941
2013-01-18	9,590	9,720	9,500	9,520	700	952
2013-01-17	9,560	9,750	9,500	9,570	1,127	957
2013-01-16	9,300	9,550	9,280	9,530	1,366	953
2013-01-15	9,200	9,340	9,190	9,260	654	926
2013-01-11	9,430	9,460	9,140	9,220	807	922
2013-01-10	9,340	9,480	9,270	9,430	634	943
2013-01-09	9,470	9,470	9,370	9,400	1,080	940
2013-01-08	9,210	9,380	9,140	9,320	900	932
2013-01-07	9,090	9,230	9,030	9,200	1,912	920
2013-01-04	9,160	9,220	9,000	9,010	1,273	901

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 [2013年度]

4295 (株)フェイスの時系列データ [2013年度]