4295 (株)フェイス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 518 | 518 | 511 | 518 | 10,000 | 518 |
| 2022-12-29 | 501 | 512 | 501 | 512 | 7,300 | 512 |
| 2022-12-28 | 500 | 507 | 499 | 506 | 14,400 | 506 |
| 2022-12-27 | 500 | 503 | 499 | 502 | 5,900 | 502 |
| 2022-12-26 | 501 | 504 | 499 | 499 | 4,000 | 499 |
| 2022-12-23 | 502 | 504 | 498 | 504 | 22,100 | 504 |
| 2022-12-22 | 508 | 509 | 502 | 502 | 15,500 | 502 |
| 2022-12-21 | 510 | 510 | 507 | 508 | 15,500 | 508 |
| 2022-12-20 | 519 | 520 | 510 | 510 | 25,400 | 510 |
| 2022-12-19 | 520 | 520 | 515 | 515 | 10,900 | 515 |
| 2022-12-16 | 526 | 527 | 522 | 522 | 13,300 | 522 |
| 2022-12-15 | 525 | 530 | 525 | 529 | 3,100 | 529 |
| 2022-12-14 | 523 | 526 | 523 | 526 | 3,200 | 526 |
| 2022-12-13 | 521 | 526 | 521 | 525 | 55,400 | 525 |
| 2022-12-12 | 523 | 523 | 519 | 519 | 56,200 | 519 |
| 2022-12-09 | 522 | 525 | 519 | 521 | 9,300 | 521 |
| 2022-12-08 | 520 | 522 | 517 | 522 | 4,400 | 522 |
| 2022-12-07 | 516 | 521 | 516 | 520 | 6,400 | 520 |
| 2022-12-06 | 522 | 522 | 517 | 517 | 10,500 | 517 |
| 2022-12-05 | 531 | 534 | 521 | 522 | 13,900 | 522 |
| 2022-12-02 | 530 | 532 | 526 | 529 | 21,000 | 529 |
| 2022-12-01 | 536 | 537 | 530 | 532 | 12,800 | 532 |
| 2022-11-30 | 536 | 544 | 533 | 544 | 18,200 | 544 |
| 2022-11-29 | 547 | 552 | 534 | 534 | 69,700 | 534 |
| 2022-11-28 | 557 | 557 | 551 | 552 | 6,700 | 552 |
| 2022-11-25 | 560 | 560 | 551 | 555 | 7,500 | 555 |
| 2022-11-24 | 548 | 560 | 546 | 560 | 27,600 | 560 |
| 2022-11-22 | 536 | 550 | 531 | 547 | 15,200 | 547 |
| 2022-11-21 | 543 | 543 | 529 | 532 | 11,500 | 532 |
| 2022-11-18 | 531 | 540 | 531 | 540 | 9,000 | 540 |
| 2022-11-17 | 530 | 538 | 529 | 537 | 7,500 | 537 |
| 2022-11-16 | 531 | 534 | 525 | 531 | 21,100 | 531 |
| 2022-11-15 | 528 | 536 | 525 | 536 | 11,200 | 536 |
| 2022-11-14 | 550 | 550 | 541 | 542 | 5,600 | 542 |
| 2022-11-11 | 540 | 545 | 539 | 545 | 7,600 | 545 |
| 2022-11-10 | 538 | 539 | 534 | 534 | 81,000 | 534 |
| 2022-11-09 | 556 | 559 | 538 | 538 | 11,200 | 538 |
| 2022-11-08 | 551 | 555 | 550 | 555 | 7,900 | 555 |
| 2022-11-07 | 537 | 547 | 533 | 547 | 21,100 | 547 |
| 2022-11-04 | 534 | 534 | 521 | 521 | 14,400 | 521 |
| 2022-11-02 | 562 | 562 | 539 | 539 | 18,100 | 539 |
| 2022-11-01 | 572 | 572 | 560 | 562 | 8,200 | 562 |
| 2022-10-31 | 557 | 572 | 547 | 572 | 33,700 | 572 |
| 2022-10-28 | 556 | 558 | 543 | 543 | 34,300 | 543 |
| 2022-10-27 | 557 | 558 | 550 | 556 | 11,700 | 556 |
| 2022-10-26 | 553 | 556 | 545 | 554 | 8,200 | 554 |
| 2022-10-25 | 533 | 554 | 532 | 549 | 48,700 | 549 |
| 2022-10-24 | 530 | 537 | 529 | 536 | 11,600 | 536 |
| 2022-10-21 | 527 | 531 | 524 | 528 | 10,900 | 528 |
| 2022-10-20 | 537 | 537 | 524 | 527 | 12,800 | 527 |
| 2022-10-19 | 537 | 537 | 531 | 536 | 6,800 | 536 |
| 2022-10-18 | 530 | 534 | 529 | 534 | 7,900 | 534 |
| 2022-10-17 | 534 | 534 | 526 | 529 | 7,800 | 529 |
| 2022-10-14 | 531 | 540 | 528 | 537 | 15,800 | 537 |
| 2022-10-13 | 531 | 532 | 522 | 525 | 15,100 | 525 |
| 2022-10-12 | 528 | 531 | 526 | 531 | 9,700 | 531 |
| 2022-10-11 | 526 | 530 | 526 | 528 | 9,700 | 528 |
| 2022-10-07 | 530 | 538 | 527 | 528 | 13,300 | 528 |
| 2022-10-06 | 536 | 540 | 532 | 539 | 16,300 | 539 |
| 2022-10-05 | 532 | 535 | 529 | 535 | 14,900 | 535 |
| 2022-10-04 | 532 | 535 | 523 | 535 | 27,100 | 535 |
| 2022-10-03 | 531 | 532 | 525 | 532 | 9,700 | 532 |
| 2022-09-30 | 545 | 549 | 533 | 533 | 17,200 | 533 |
| 2022-09-29 | 533 | 545 | 533 | 545 | 5,100 | 545 |
| 2022-09-28 | 540 | 545 | 531 | 536 | 16,900 | 536 |
| 2022-09-27 | 541 | 543 | 539 | 539 | 6,200 | 539 |
| 2022-09-26 | 544 | 548 | 541 | 541 | 11,000 | 541 |
| 2022-09-22 | 550 | 552 | 544 | 544 | 12,900 | 544 |
| 2022-09-21 | 553 | 555 | 551 | 551 | 8,700 | 551 |
| 2022-09-20 | 567 | 567 | 555 | 555 | 11,600 | 555 |
| 2022-09-16 | 561 | 567 | 561 | 565 | 5,000 | 565 |
| 2022-09-15 | 556 | 567 | 556 | 567 | 6,200 | 567 |
| 2022-09-14 | 560 | 561 | 557 | 557 | 12,800 | 557 |
| 2022-09-13 | 561 | 568 | 560 | 561 | 9,500 | 561 |
| 2022-09-12 | 561 | 568 | 561 | 568 | 7,300 | 568 |
| 2022-09-09 | 561 | 564 | 561 | 561 | 12,500 | 561 |
| 2022-09-08 | 566 | 571 | 561 | 561 | 15,300 | 561 |
| 2022-09-07 | 568 | 568 | 567 | 567 | 3,300 | 567 |
| 2022-09-06 | 567 | 572 | 567 | 569 | 4,600 | 569 |
| 2022-09-05 | 571 | 572 | 570 | 570 | 3,100 | 570 |
| 2022-09-02 | 570 | 570 | 567 | 569 | 4,300 | 569 |
| 2022-09-01 | 572 | 572 | 568 | 568 | 12,400 | 568 |
| 2022-08-31 | 574 | 574 | 572 | 572 | 5,800 | 572 |
| 2022-08-30 | 570 | 578 | 570 | 577 | 6,400 | 577 |
| 2022-08-29 | 575 | 576 | 570 | 570 | 9,500 | 570 |
| 2022-08-26 | 576 | 581 | 576 | 581 | 3,400 | 581 |
| 2022-08-25 | 577 | 579 | 576 | 576 | 3,400 | 576 |
| 2022-08-24 | 579 | 579 | 576 | 578 | 2,800 | 578 |
| 2022-08-23 | 579 | 583 | 579 | 579 | 3,200 | 579 |
| 2022-08-22 | 578 | 583 | 578 | 580 | 3,800 | 580 |
| 2022-08-19 | 580 | 582 | 580 | 580 | 3,000 | 580 |
| 2022-08-18 | 579 | 583 | 579 | 581 | 5,500 | 581 |
| 2022-08-17 | 577 | 585 | 569 | 578 | 32,500 | 578 |
| 2022-08-16 | 579 | 580 | 577 | 577 | 6,200 | 577 |
| 2022-08-15 | 590 | 590 | 577 | 579 | 20,000 | 579 |
| 2022-08-12 | 578 | 591 | 578 | 591 | 21,700 | 591 |
| 2022-08-10 | 578 | 583 | 578 | 582 | 6,200 | 582 |
| 2022-08-09 | 579 | 582 | 578 | 579 | 2,600 | 579 |
| 2022-08-08 | 578 | 581 | 578 | 579 | 6,400 | 579 |
| 2022-08-05 | 578 | 581 | 578 | 581 | 3,500 | 581 |
| 2022-08-04 | 582 | 584 | 579 | 579 | 5,000 | 579 |
| 2022-08-03 | 577 | 581 | 577 | 578 | 4,400 | 578 |
| 2022-08-02 | 579 | 582 | 577 | 578 | 6,500 | 578 |
| 2022-08-01 | 579 | 583 | 579 | 583 | 4,000 | 583 |
| 2022-07-29 | 585 | 585 | 579 | 580 | 8,300 | 580 |
| 2022-07-28 | 584 | 584 | 578 | 582 | 6,300 | 582 |
| 2022-07-27 | 580 | 582 | 577 | 577 | 7,500 | 577 |
| 2022-07-26 | 579 | 585 | 579 | 580 | 5,500 | 580 |
| 2022-07-25 | 580 | 585 | 580 | 581 | 5,500 | 581 |
| 2022-07-22 | 578 | 584 | 573 | 581 | 9,400 | 581 |
| 2022-07-21 | 570 | 581 | 570 | 577 | 15,300 | 577 |
| 2022-07-20 | 581 | 581 | 570 | 574 | 28,400 | 574 |
| 2022-07-19 | 585 | 586 | 574 | 575 | 74,500 | 575 |
| 2022-07-15 | 593 | 593 | 586 | 586 | 6,300 | 586 |
| 2022-07-14 | 587 | 594 | 587 | 589 | 5,700 | 589 |
| 2022-07-13 | 588 | 593 | 587 | 587 | 8,400 | 587 |
| 2022-07-12 | 589 | 594 | 587 | 590 | 17,600 | 590 |
| 2022-07-11 | 600 | 601 | 591 | 591 | 15,400 | 591 |
| 2022-07-08 | 597 | 600 | 596 | 597 | 13,200 | 597 |
| 2022-07-07 | 596 | 601 | 596 | 600 | 6,000 | 600 |
| 2022-07-06 | 598 | 609 | 596 | 598 | 7,500 | 598 |
| 2022-07-05 | 598 | 605 | 598 | 599 | 18,000 | 599 |
| 2022-07-04 | 602 | 602 | 596 | 600 | 4,700 | 600 |
| 2022-07-01 | 596 | 598 | 590 | 597 | 9,000 | 597 |
| 2022-06-30 | 612 | 616 | 595 | 596 | 26,100 | 596 |
| 2022-06-29 | 608 | 619 | 608 | 613 | 12,600 | 613 |
| 2022-06-28 | 609 | 615 | 609 | 613 | 5,600 | 613 |
| 2022-06-27 | 622 | 622 | 609 | 609 | 9,200 | 609 |
| 2022-06-24 | 608 | 628 | 605 | 611 | 8,200 | 611 |
| 2022-06-23 | 601 | 616 | 601 | 607 | 12,200 | 607 |
| 2022-06-22 | 599 | 620 | 599 | 600 | 12,900 | 600 |
| 2022-06-21 | 601 | 608 | 595 | 596 | 14,600 | 596 |
| 2022-06-20 | 623 | 625 | 600 | 600 | 25,500 | 600 |
| 2022-06-17 | 628 | 634 | 623 | 623 | 19,800 | 623 |
| 2022-06-16 | 648 | 653 | 632 | 632 | 10,800 | 632 |
| 2022-06-15 | 651 | 651 | 640 | 640 | 10,800 | 640 |
| 2022-06-14 | 648 | 659 | 648 | 651 | 7,100 | 651 |
| 2022-06-13 | 652 | 666 | 648 | 654 | 18,300 | 654 |
| 2022-06-10 | 661 | 670 | 656 | 666 | 7,600 | 666 |
| 2022-06-09 | 668 | 673 | 667 | 670 | 14,800 | 670 |
| 2022-06-08 | 674 | 678 | 668 | 670 | 5,500 | 670 |
| 2022-06-07 | 687 | 687 | 669 | 670 | 18,500 | 670 |
| 2022-06-06 | 681 | 691 | 681 | 682 | 13,500 | 682 |
| 2022-06-03 | 693 | 700 | 687 | 691 | 10,100 | 691 |
| 2022-06-02 | 694 | 703 | 691 | 696 | 16,200 | 696 |
| 2022-06-01 | 678 | 706 | 678 | 700 | 31,000 | 700 |
| 2022-05-31 | 672 | 688 | 672 | 678 | 18,700 | 678 |
| 2022-05-30 | 667 | 680 | 657 | 680 | 150,000 | 680 |
| 2022-05-27 | 668 | 673 | 660 | 662 | 15,800 | 662 |
| 2022-05-26 | 686 | 686 | 665 | 665 | 18,000 | 665 |
| 2022-05-25 | 677 | 687 | 677 | 685 | 7,000 | 685 |
| 2022-05-24 | 700 | 708 | 691 | 697 | 12,200 | 697 |
| 2022-05-23 | 683 | 708 | 681 | 706 | 46,600 | 706 |
| 2022-05-20 | 697 | 697 | 674 | 679 | 25,500 | 679 |
| 2022-05-19 | 671 | 709 | 665 | 687 | 85,600 | 687 |
| 2022-05-18 | 797 | 798 | 677 | 691 | 438,400 | 691 |
| 2022-05-17 | 733 | 733 | 719 | 722 | 5,400 | 722 |
| 2022-05-16 | 730 | 733 | 719 | 728 | 2,900 | 728 |
| 2022-05-13 | 724 | 734 | 713 | 715 | 15,700 | 715 |
| 2022-05-12 | 708 | 730 | 708 | 724 | 5,700 | 724 |
| 2022-05-11 | 708 | 718 | 707 | 710 | 4,600 | 710 |
| 2022-05-10 | 737 | 737 | 723 | 723 | 5,200 | 723 |
| 2022-05-09 | 743 | 743 | 734 | 734 | 6,100 | 734 |
| 2022-05-06 | 739 | 743 | 732 | 738 | 4,100 | 738 |
| 2022-05-02 | 731 | 739 | 725 | 739 | 8,000 | 739 |
| 2022-04-28 | 737 | 737 | 717 | 735 | 16,600 | 735 |
| 2022-04-27 | 692 | 714 | 684 | 707 | 14,000 | 707 |
| 2022-04-26 | 683 | 703 | 683 | 696 | 7,600 | 696 |
| 2022-04-25 | 687 | 687 | 669 | 674 | 5,800 | 674 |
| 2022-04-22 | 727 | 727 | 697 | 697 | 4,700 | 697 |
| 2022-04-21 | 729 | 729 | 721 | 727 | 6,700 | 727 |
| 2022-04-20 | 725 | 728 | 724 | 727 | 3,500 | 727 |
| 2022-04-19 | 728 | 728 | 718 | 718 | 6,800 | 718 |
| 2022-04-18 | 722 | 724 | 713 | 724 | 11,500 | 724 |
| 2022-04-15 | 724 | 725 | 720 | 720 | 4,600 | 720 |
| 2022-04-14 | 715 | 725 | 706 | 725 | 9,200 | 725 |
| 2022-04-13 | 708 | 715 | 701 | 715 | 6,600 | 715 |
| 2022-04-12 | 700 | 712 | 699 | 711 | 14,200 | 711 |
| 2022-04-11 | 689 | 695 | 682 | 691 | 8,700 | 691 |
| 2022-04-08 | 711 | 711 | 681 | 691 | 10,400 | 691 |
| 2022-04-07 | 702 | 708 | 685 | 708 | 8,100 | 708 |
| 2022-04-06 | 719 | 719 | 706 | 711 | 9,400 | 711 |
| 2022-04-05 | 718 | 719 | 703 | 719 | 105,900 | 719 |
| 2022-04-04 | 699 | 714 | 692 | 714 | 9,800 | 714 |
| 2022-04-01 | 682 | 699 | 679 | 693 | 7,000 | 693 |
| 2022-03-31 | 686 | 689 | 683 | 689 | 9,800 | 689 |
| 2022-03-30 | 667 | 693 | 667 | 676 | 18,500 | 676 |
| 2022-03-29 | 725 | 728 | 678 | 682 | 22,400 | 682 |
| 2022-03-28 | 708 | 719 | 704 | 718 | 10,600 | 718 |
| 2022-03-25 | 689 | 712 | 686 | 712 | 23,400 | 712 |
| 2022-03-24 | 679 | 690 | 674 | 690 | 6,500 | 690 |
| 2022-03-23 | 679 | 680 | 672 | 678 | 6,000 | 678 |
| 2022-03-22 | 678 | 681 | 669 | 675 | 8,000 | 675 |
| 2022-03-18 | 669 | 681 | 669 | 678 | 7,200 | 678 |
| 2022-03-17 | 684 | 684 | 676 | 679 | 5,200 | 679 |
| 2022-03-16 | 675 | 675 | 669 | 674 | 4,400 | 674 |
| 2022-03-15 | 643 | 666 | 643 | 666 | 49,500 | 666 |
| 2022-03-14 | 650 | 650 | 639 | 640 | 5,100 | 640 |
| 2022-03-11 | 636 | 650 | 636 | 650 | 7,500 | 650 |
| 2022-03-10 | 638 | 648 | 635 | 648 | 7,300 | 648 |
| 2022-03-09 | 633 | 637 | 627 | 630 | 7,300 | 630 |
| 2022-03-08 | 621 | 635 | 618 | 633 | 14,100 | 633 |
| 2022-03-07 | 640 | 640 | 601 | 628 | 75,300 | 628 |
| 2022-03-04 | 684 | 684 | 630 | 630 | 35,900 | 630 |
| 2022-03-03 | 686 | 686 | 666 | 674 | 22,200 | 674 |
| 2022-03-02 | 668 | 674 | 666 | 666 | 5,500 | 666 |
| 2022-03-01 | 694 | 694 | 666 | 668 | 17,400 | 668 |
| 2022-02-28 | 701 | 701 | 674 | 674 | 8,500 | 674 |
| 2022-02-25 | 695 | 702 | 676 | 681 | 17,200 | 681 |
| 2022-02-24 | 701 | 701 | 678 | 693 | 12,000 | 693 |
| 2022-02-22 | 689 | 691 | 681 | 686 | 8,100 | 686 |
| 2022-02-21 | 672 | 699 | 672 | 679 | 7,900 | 679 |
| 2022-02-18 | 697 | 697 | 670 | 672 | 5,000 | 672 |
| 2022-02-17 | 673 | 699 | 662 | 699 | 11,800 | 699 |
| 2022-02-16 | 682 | 682 | 670 | 673 | 2,900 | 673 |
| 2022-02-15 | 683 | 683 | 675 | 675 | 4,100 | 675 |
| 2022-02-14 | 706 | 706 | 689 | 689 | 4,500 | 689 |
| 2022-02-10 | 709 | 709 | 696 | 705 | 8,500 | 705 |
| 2022-02-09 | 683 | 700 | 683 | 694 | 7,300 | 694 |
| 2022-02-08 | 662 | 684 | 662 | 684 | 7,200 | 684 |
| 2022-02-07 | 680 | 681 | 666 | 666 | 8,900 | 666 |
| 2022-02-04 | 669 | 681 | 662 | 676 | 5,600 | 676 |
| 2022-02-03 | 668 | 672 | 648 | 667 | 13,300 | 667 |
| 2022-02-02 | 663 | 672 | 656 | 668 | 4,000 | 668 |
| 2022-02-01 | 662 | 677 | 662 | 663 | 18,500 | 663 |
| 2022-01-31 | 662 | 672 | 659 | 660 | 8,300 | 660 |
| 2022-01-28 | 658 | 658 | 647 | 649 | 7,700 | 649 |
| 2022-01-27 | 658 | 658 | 645 | 648 | 13,500 | 648 |
| 2022-01-26 | 653 | 659 | 649 | 651 | 6,200 | 651 |
| 2022-01-25 | 649 | 656 | 648 | 651 | 8,900 | 651 |
| 2022-01-24 | 659 | 659 | 652 | 652 | 900 | 652 |
| 2022-01-21 | 650 | 651 | 645 | 651 | 2,700 | 651 |
| 2022-01-20 | 642 | 655 | 642 | 652 | 6,500 | 652 |
| 2022-01-19 | 648 | 657 | 641 | 641 | 8,500 | 641 |
| 2022-01-18 | 660 | 663 | 648 | 648 | 8,500 | 648 |
| 2022-01-17 | 661 | 662 | 656 | 656 | 1,200 | 656 |
| 2022-01-14 | 669 | 670 | 653 | 658 | 25,600 | 658 |
| 2022-01-13 | 684 | 684 | 669 | 669 | 7,700 | 669 |
| 2022-01-12 | 677 | 684 | 650 | 684 | 51,400 | 684 |
| 2022-01-11 | 675 | 675 | 667 | 673 | 19,200 | 673 |
| 2022-01-07 | 678 | 678 | 661 | 665 | 13,700 | 665 |
| 2022-01-06 | 675 | 681 | 675 | 676 | 8,100 | 676 |
| 2022-01-05 | 688 | 688 | 679 | 679 | 13,500 | 679 |
| 2022-01-04 | 682 | 686 | 676 | 682 | 8,600 | 682 |
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