1. HOME >
  2. 株価時系列 >
  3. 4295 >
  4. 2016年

4295 (株)フェイス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2341,2351,2111,2266,4001,226
2016-12-291,2351,2351,2101,2245,2001,224
2016-12-281,2481,2481,2181,2375,2001,237
2016-12-271,2191,2191,1981,2033,3001,203
2016-12-261,2091,2221,2081,2195,7001,219
2016-12-221,2201,2291,2161,2223,5001,222
2016-12-211,2301,2301,2201,2254,7001,225
2016-12-201,2271,2401,2231,2255,6001,225
2016-12-191,2201,2281,2201,2285,9001,228
2016-12-161,2351,2351,2201,2293,2001,229
2016-12-151,2251,2471,2251,2335,8001,233
2016-12-141,2451,2451,2251,2274,7001,227
2016-12-131,2211,2421,2211,2325,2001,232
2016-12-121,2211,2331,2141,2229,7001,222
2016-12-091,2201,2251,2111,2217,2001,221
2016-12-081,2271,2271,2191,2206,6001,220
2016-12-071,2191,2241,2111,2204,0001,220
2016-12-061,2151,2191,2061,2068,4001,206
2016-12-051,2141,2221,2071,2114,4001,211
2016-12-021,2211,2331,2121,2145,4001,214
2016-12-011,2361,2361,2221,2314,3001,231
2016-11-301,2371,2371,2201,2285,3001,228
2016-11-291,2161,2281,2081,2237,6001,223
2016-11-281,2371,2371,2251,2356,3001,235
2016-11-251,2341,2411,2281,2385,9001,238
2016-11-241,2391,2421,2311,2316,4001,231
2016-11-221,2291,2341,1801,2307,4001,230
2016-11-211,1781,2021,1781,1994,5001,199
2016-11-181,2221,2221,1791,1795,3001,179
2016-11-171,2181,2181,1921,1923,5001,192
2016-11-161,2161,2161,1691,2024,0001,202
2016-11-151,2101,2141,1941,2035,9001,203
2016-11-141,1901,2241,1871,20915,4001,209
2016-11-111,1721,1841,1671,1753,7001,175
2016-11-101,1531,1921,1521,1838,8001,183
2016-11-091,1971,1971,1301,1353,7001,135
2016-11-081,2101,2101,1701,19014,2001,190
2016-11-071,1341,1701,1341,1504,1001,150
2016-11-041,1391,1641,1341,1643,3001,164
2016-11-021,1751,1921,1341,1616,8001,161
2016-11-011,1901,1901,1421,1757,9001,175
2016-10-311,2081,2081,1921,19811,7001,198
2016-10-281,1891,1941,1811,18113,8001,181
2016-10-271,1851,1881,1811,1867,3001,186
2016-10-261,1891,1891,1721,18410,3001,184
2016-10-251,1931,1971,1781,18610,6001,186
2016-10-241,1651,1831,1651,1771,7001,177
2016-10-211,1951,1951,1761,1794,7001,179
2016-10-201,1801,1951,1771,1773,6001,177
2016-10-191,1901,1921,1741,1874,1001,187
2016-10-171,1731,1731,1531,1603,7001,160
2016-10-131,1161,1451,1111,1335,8001,133
2016-10-121,1201,1401,0921,1236,1001,123
2016-10-111,1461,1531,1271,1325,7001,132
2016-10-071,1481,1661,1401,1466,0001,146
2016-10-061,1701,1801,1471,1507,1001,150
2016-10-051,1691,1761,1481,1663,8001,166
2016-10-041,1681,1851,1231,1846,4001,184
2016-10-031,1831,1851,1661,1684,0001,168
2016-09-301,1821,1821,1581,1694,2001,169
2016-09-291,1531,1831,1511,1835,5001,183
2016-09-281,1711,1711,1321,1534,1001,153
2016-09-271,1211,1431,1211,1414,7001,141
2016-09-261,1601,1601,1141,1274,9001,127
2016-09-231,1251,1501,1031,14710,3001,147
2016-09-211,0821,1141,0821,1143,0001,114
2016-09-201,0821,1101,0731,1014,6001,101
2016-09-161,0851,0931,0761,0813,4001,081
2016-09-151,0941,0941,0611,0804,4001,080
2016-09-141,0751,0861,0601,0796,8001,079
2016-09-131,0891,0891,0431,0478,3001,047
2016-09-121,0711,0751,0311,05811,3001,058
2016-09-091,0651,0931,0551,07711,6001,077
2016-09-081,0931,1051,0741,0809,8001,080
2016-09-071,1071,1221,0901,10932,3001,109
2016-09-061,0851,1081,0851,1064,9001,106
2016-09-051,1171,1171,0851,0925,3001,092
2016-09-021,1261,1261,0921,0923,3001,092
2016-09-011,1231,1321,0931,1123,9001,112
2016-08-311,1291,1291,0991,1293,6001,129
2016-08-301,0951,1341,0951,1322,4001,132
2016-08-291,1501,1501,1111,1252,6001,125
2016-08-261,1121,1181,0931,1024,9001,102
2016-08-251,1041,1261,1041,1268001,126
2016-08-241,1101,1181,1041,1153,0001,115
2016-08-231,0941,1141,0881,1116,1001,111
2016-08-221,1041,1601,1041,1144,2001,114
2016-08-191,1711,1711,1381,1531,8001,153
2016-08-181,1651,1651,1081,1465,1001,146
2016-08-171,1001,1591,0991,1497,0001,149
2016-08-161,0951,1321,0951,1176,3001,117
2016-08-151,0821,1251,0821,1135,3001,113
2016-08-121,2001,2001,1401,17214,1001,172
2016-08-101,0261,0691,0251,0613,7001,061
2016-08-091,0201,0671,0201,0312,4001,031
2016-08-081,0201,0671,0131,0672,1001,067
2016-08-051,0331,0331,0161,0181,0001,018
2016-08-041,0361,0511,0341,0461,7001,046
2016-08-031,0461,0481,0371,0371,2001,037
2016-08-021,0441,0671,0321,0503,3001,050
2016-08-011,0421,0731,0411,0441,9001,044
2016-07-291,0641,0691,0411,0652,0001,065
2016-07-281,0611,0691,0331,0535,9001,053
2016-07-271,0581,0741,0581,0741,1001,074
2016-07-261,0611,0761,0481,0562,3001,056
2016-07-251,0601,0751,0601,0751,2001,075
2016-07-221,0611,0691,0601,0641,0001,064
2016-07-211,0611,0821,0611,0826001,082
2016-07-201,0861,0931,0631,0881,2001,088
2016-07-191,1001,1151,0721,0862,0001,086
2016-07-151,0531,1131,0531,1007,0001,100
2016-07-141,0301,0651,0301,0503,2001,050
2016-07-131,0421,0721,0421,0422,0001,042
2016-07-121,0351,0641,0301,0422,7001,042
2016-07-111,0381,1191,0291,0323,0001,032
2016-07-081,0451,0921,0311,0342,5001,034
2016-07-071,0691,0771,0451,0453,0001,045
2016-07-061,1261,1261,0661,0693,6001,069
2016-07-051,1561,1861,1001,1263,1001,126
2016-07-041,1791,1791,0761,0962,1001,096
2016-07-011,0981,1261,0981,1007001,100
2016-06-301,1031,1241,0781,0823,0001,082
2016-06-291,0431,0731,0431,0733001,073
2016-06-281,0681,0681,0351,0372,8001,037
2016-06-271,0451,1261,0451,0712,1001,071
2016-06-241,0601,0921,0451,0455,0001,045
2016-06-231,0801,0921,0641,0922,3001,092
2016-06-221,1081,1081,0841,0883,3001,088
2016-06-211,1001,1171,0971,1083,8001,108
2016-06-201,1211,1501,0961,1064,2001,106
2016-06-171,0801,1211,0801,1211,7001,121
2016-06-161,1121,1341,1011,1044,7001,104
2016-06-151,2331,2331,1121,1122,4001,112
2016-06-141,2181,2601,1581,1584,8001,158
2016-06-131,1721,2071,1701,1884,8001,188
2016-06-101,2071,2081,1831,20010,8001,200
2016-06-091,1931,2131,1751,1984,6001,198
2016-06-081,2361,2741,2111,2233,4001,223
2016-06-071,2011,2681,2011,2363,2001,236
2016-06-061,2391,2391,1981,1992,9001,199
2016-06-031,1921,2471,1871,2434,5001,243
2016-06-021,2071,2081,1621,1622,6001,162
2016-06-011,1841,1991,1751,1811,6001,181
2016-05-311,2251,2251,1841,1843,2001,184
2016-05-301,2301,2301,1681,1943,7001,194
2016-05-271,2101,2101,1701,1892,8001,189
2016-05-261,2071,2071,1651,1852,8001,185
2016-05-251,2001,2001,1901,1901,0001,190
2016-05-241,1791,2151,1631,1723,7001,172
2016-05-231,2261,2261,1501,1566,0001,156
2016-05-201,1691,2301,1601,16612,0001,166
2016-05-191,1601,1601,1311,1344,4001,134
2016-05-181,1701,1701,1431,1493,3001,149
2016-05-171,1571,1721,1271,1556,0001,155
2016-05-161,1501,1851,1251,12711,1001,127
2016-05-131,3151,3191,3001,3003,1001,300
2016-05-121,3191,3191,3101,3101,1001,310
2016-05-111,3461,3461,2901,3083,8001,308
2016-05-101,3301,3511,3081,3463,5001,346
2016-05-091,3201,3411,2901,3283,2001,328
2016-05-061,3561,3781,3201,3204,4001,320
2016-05-021,2711,3021,2531,2934,6001,293
2016-04-281,3201,3531,3191,3319,9001,331
2016-04-271,3161,3161,2941,3023,4001,302
2016-04-261,3391,3431,3001,3113,1001,311
2016-04-251,3431,3431,3091,3092,7001,309
2016-04-221,3581,3581,3131,3373,2001,337
2016-04-211,3431,3601,3081,3366,2001,336
2016-04-201,2871,3031,2841,2852,9001,285
2016-04-191,2811,3041,2811,2981,7001,298
2016-04-181,2851,3391,2711,2732,8001,273
2016-04-151,3201,3341,3111,3233,8001,323
2016-04-141,3501,3501,3251,3502,6001,350
2016-04-131,3311,3371,3011,3373,4001,337
2016-04-121,3351,3451,3211,33825,4001,338
2016-04-111,3491,3491,3181,3352,7001,335
2016-04-081,3111,3261,3091,3192,9001,319
2016-04-071,3261,3311,3201,32610,0001,326
2016-04-061,3251,3291,3251,3252,3001,325
2016-04-051,3261,3401,3231,3257,3001,325
2016-04-041,3491,3491,3251,3307,2001,330
2016-04-011,3251,3431,3001,32512,9001,325
2016-03-311,3501,3551,3251,3252,7001,325
2016-03-301,3411,3501,3251,3283,4001,328
2016-03-291,3401,3451,3271,3391,8001,339
2016-03-281,3261,3401,3251,3373,3001,337
2016-03-251,3261,3481,3251,3265,3001,326
2016-03-241,3251,3381,3251,3255,0001,325
2016-03-231,3501,3541,3331,3333,0001,333
2016-03-221,2991,3401,2991,3344,4001,334
2016-03-181,3201,3201,2991,3035,3001,303
2016-03-171,3001,3201,2991,3063,1001,306
2016-03-161,3001,3181,2951,3023,6001,302
2016-03-151,2781,2871,2451,2872,3001,287
2016-03-141,2611,3001,2611,2784,2001,278
2016-03-111,2411,2701,2371,2618,4001,261
2016-03-101,2271,2481,2141,2484,7001,248
2016-03-091,2501,2501,2071,2272,4001,227
2016-03-081,2221,2371,1991,2336,7001,233
2016-03-071,2481,2571,2451,2522,3001,252
2016-03-041,2751,2751,2461,2633,7001,263
2016-03-031,2791,3001,2671,2852,7001,285
2016-03-021,2751,3541,2751,2796,7001,279
2016-03-011,2831,3091,2531,3035,1001,303
2016-02-291,3281,3281,2981,3018,9001,301
2016-02-261,2331,3031,2331,2987,6001,298
2016-02-251,2551,2751,2101,2633,0001,263
2016-02-241,2991,2991,1841,2256,7001,225
2016-02-231,1631,3001,1631,2605,9001,260
2016-02-221,1511,2001,1401,1934,9001,193
2016-02-191,1511,1831,1391,1434,0001,143
2016-02-181,1951,2181,1481,1583,1001,158
2016-02-171,1531,1901,1401,1483,8001,148
2016-02-161,1711,1861,1501,1566,0001,156
2016-02-151,2241,2241,1311,18914,9001,189
2016-02-121,2501,2991,1201,16426,5001,164
2016-02-101,1251,2401,1001,10028,9001,100
2016-02-091,1951,2041,1011,1015,7001,101
2016-02-081,1641,2631,1561,2083,2001,208
2016-02-051,2781,2781,1801,1854,6001,185
2016-02-041,3211,3211,2701,2793,4001,279
2016-02-031,2741,3441,2741,3234,5001,323
2016-02-021,3031,3821,2891,2918,2001,291
2016-02-011,2361,2941,2311,2735,2001,273
2016-01-291,2841,3501,2001,2339,6001,233
2016-01-281,1531,2281,1531,1643,8001,164
2016-01-271,1411,1781,1331,1533,7001,153
2016-01-261,1761,1761,1111,14715,6001,147
2016-01-251,1341,1781,1161,1764,7001,176
2016-01-221,1011,1681,1011,1345,6001,134
2016-01-211,1631,1911,1001,1016,6001,101
2016-01-201,1621,2271,1571,1634,5001,163
2016-01-191,2261,2451,1721,1742,9001,174
2016-01-181,2701,2701,2261,2262,1001,226
2016-01-151,2851,3181,2601,2644,5001,264
2016-01-141,2981,2981,2481,2845,3001,284
2016-01-131,3001,3591,3001,3178,3001,317
2016-01-121,3381,3611,2711,2948,7001,294
2016-01-081,3101,3611,3001,3618,4001,361
2016-01-071,3481,3481,3111,3115,2001,311
2016-01-061,3271,3461,3271,3313,0001,331
2016-01-051,3301,3601,3211,33610,9001,336
2016-01-041,3191,3251,3011,3213,8001,321

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