1. HOME >
  2. 株価時系列 >
  3. 5994 >
  4. 2004年

5994 (株)ファインシンター の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303353353353353,0001,675
2004-12-293313313313311,0001,655
2004-12-283313313303303,0001,650
2004-12-273333333273296,0001,645
2004-12-2432933532933514,0001,675
2004-12-223253253253251,0001,625
2004-12-213293293293291,0001,645
2004-12-203233253213257,0001,625
2004-12-173283283283284,0001,640
2004-12-163283293283289,0001,640
2004-12-153323323283282,0001,640
2004-12-143353353283284,0001,640
2004-12-133343343343341,0001,670
2004-12-1033833933833910,0001,695
2004-12-093283383273385,0001,690
2004-12-073303303283282,0001,640
2004-12-0332932932932913,0001,645
2004-12-023223223223224,0001,610
2004-12-0132232231931920,0001,595
2004-11-303243253243252,0001,625
2004-11-2632032432032426,0001,620
2004-11-2533033032532813,0001,640
2004-11-2433233232932911,0001,645
2004-11-223303303303301,0001,650
2004-11-193313313313315,0001,655
2004-11-183353353313318,0001,655
2004-11-173353353353351,0001,675
2004-11-163313313313311,0001,655
2004-11-1533833833133110,0001,655
2004-11-123373373303339,0001,665
2004-11-113373383373382,0001,690
2004-11-083353353343358,0001,675
2004-11-053383383383382,0001,690
2004-11-043333333333332,0001,665
2004-11-023323333323334,0001,665
2004-11-0133134133134111,0001,705
2004-10-293363363363363,0001,680
2004-10-283393413393413,0001,705
2004-10-273433433343347,0001,670
2004-10-263343343333336,0001,665
2004-10-253403403373372,0001,685
2004-10-223393393393392,0001,695
2004-10-203403403333338,0001,665
2004-10-193333353333355,0001,675
2004-10-183353353313313,0001,655
2004-10-153353353353357,0001,675
2004-10-143403403403406,0001,700
2004-10-133413413383384,0001,690
2004-10-123403403403402,0001,700
2004-10-083403443403442,0001,720
2004-10-073403403403404,0001,700
2004-10-063453453403406,0001,700
2004-10-053403443403449,0001,720
2004-10-043403403363375,0001,685
2004-10-013363363343343,0001,670
2004-09-303333333333335,0001,665
2004-09-293473473333336,0001,665
2004-09-283443443333389,0001,690
2004-09-273583583583585,0001,790
2004-09-243463463463464,0001,730
2004-09-2235635635135111,0001,755
2004-09-213503543503546,0001,770
2004-09-173503503503506,0001,750
2004-09-163503523503525,0001,760
2004-09-1535935934934911,0001,745
2004-09-1434836034836027,0001,800
2004-09-133573573573573,0001,785
2004-09-103563563563563,0001,780
2004-09-0935835835835813,0001,790
2004-09-083583603583599,0001,795
2004-09-0735035635035521,0001,775
2004-09-063503503503505,0001,750
2004-09-023503503503501,0001,750
2004-09-013453493453498,0001,745
2004-08-303413453413452,0001,725
2004-08-2733634533634524,0001,725
2004-08-263503503503502,0001,750
2004-08-253513553503504,0001,750
2004-08-243673673513559,0001,775
2004-08-2335136835036832,0001,840
2004-08-2034635334635325,0001,765
2004-08-193463463463464,0001,730
2004-08-183353353353355,0001,675
2004-08-1733434033433514,0001,675
2004-08-163383383353354,0001,675
2004-08-133273273263262,0001,630
2004-08-113253263253263,0001,630
2004-08-093203203203203,0001,600
2004-08-063353353353351,0001,675
2004-08-053353353353351,0001,675
2004-08-043433433433432,0001,715
2004-08-033443443443441,0001,720
2004-07-3033034533034434,0001,720
2004-07-293463463263408,0001,700
2004-07-2734534634534626,0001,730
2004-07-2634935634935037,0001,750
2004-07-233503503493492,0001,745
2004-07-2235035035035025,0001,750
2004-07-213503503503503,0001,750
2004-07-2035035334935311,0001,765
2004-07-163503503483507,0001,750
2004-07-153553553503504,0001,750
2004-07-1435035635035647,0001,780
2004-07-1334034934034914,0001,745
2004-07-123393393393391,0001,695
2004-07-093363363363361,0001,680
2004-07-083353433333376,0001,685
2004-07-0734034033333312,0001,665
2004-07-0634034434034414,0001,720
2004-07-0534834834034015,0001,700
2004-07-0234234234234220,0001,710
2004-07-0135035034034061,0001,700
2004-06-303453453433434,0001,715
2004-06-2934135034134117,0001,705
2004-06-2834234233934015,0001,700
2004-06-2533333333333311,0001,665
2004-06-2433233533033020,0001,650
2004-06-2333833833033038,0001,650
2004-06-2234834834034021,0001,700
2004-06-213533533503508,0001,750
2004-06-183493503493507,0001,750
2004-06-173463463453454,0001,725
2004-06-1633834933734811,0001,740
2004-06-153463463353354,0001,675
2004-06-143443443403434,0001,715
2004-06-113393393393393,0001,695
2004-06-103373373373371,0001,685
2004-06-083403403403404,0001,700
2004-06-073353353253263,0001,630
2004-06-043433433433431,0001,715
2004-06-033443443443445,0001,720
2004-06-023403403403402,0001,700
2004-06-013393393393395,0001,695
2004-05-313403403403401,0001,700
2004-05-2834034034034010,0001,700
2004-05-273433433433436,0001,715
2004-05-263403433383383,0001,690
2004-05-253403443373376,0001,685
2004-05-243443443443441,0001,720
2004-05-213303303303302,0001,650
2004-05-203193343193345,0001,670
2004-05-183013103013104,0001,550
2004-05-1733033031131111,0001,555
2004-05-1431932231832014,0001,600
2004-05-133323323323323,0001,660
2004-05-1232033232033214,0001,660
2004-05-1132033031631625,0001,580
2004-05-103493493333337,0001,665
2004-05-073533533533531,0001,765
2004-05-063753753583589,0001,790
2004-04-3036036536036523,0001,825
2004-04-2835836135836013,0001,800
2004-04-2735836135835819,0001,790
2004-04-263633643623627,0001,810
2004-04-2336436436136115,0001,805
2004-04-223683683623677,0001,835
2004-04-213683683683681,0001,840
2004-04-203683683683681,0001,840
2004-04-193693693683695,0001,845
2004-04-1637037736537024,0001,850
2004-04-1537937936936927,0001,845
2004-04-1437237937237915,0001,895
2004-04-1336336736136734,0001,835
2004-04-1235735735535510,0001,775
2004-04-093553613553612,0001,805
2004-04-0835736435735718,0001,785
2004-04-0736536936536510,0001,825
2004-04-063693693653654,0001,825
2004-04-053503603503606,0001,800
2004-04-023583583483483,0001,740
2004-04-013433433433431,0001,715
2004-03-3135035134534514,0001,725
2004-03-3035535835035027,0001,750
2004-03-2935535535535517,0001,775
2004-03-2635336135336125,0001,805
2004-03-253693693653657,0001,825
2004-03-2436136936136910,0001,845
2004-03-233663663603604,0001,800
2004-03-2236236336136110,0001,805
2004-03-193623673623637,0001,815
2004-03-1836636636236227,0001,810
2004-03-1736936935636032,0001,800
2004-03-163653703623625,0001,810
2004-03-1536536936536917,0001,845
2004-03-1236936935436035,0001,800
2004-03-113653703653699,0001,845
2004-03-1037137136636620,0001,830
2004-03-0937037336836824,0001,840
2004-03-0837537536736812,0001,840
2004-03-0537837837537513,0001,875
2004-03-0437937936337814,0001,890
2004-03-0337438037038020,0001,900
2004-03-0236337736336822,0001,840
2004-03-0136136335536237,0001,810
2004-02-27380380351365127,0001,825
2004-02-2638439038138921,0001,945
2004-02-253833883833839,0001,915
2004-02-2439139138838812,0001,940
2004-02-2338340038339334,0001,965
2004-02-2037139437138357,0001,915
2004-02-1936637136636729,0001,835
2004-02-1836036436036410,0001,820
2004-02-173603653573578,0001,785
2004-02-1635936335736316,0001,815
2004-02-1335235535035127,0001,755
2004-02-1034835434835025,0001,750
2004-02-093483483483481,0001,740
2004-02-0634135534035349,0001,765
2004-02-053513513403407,0001,700
2004-02-043523553513517,0001,755
2004-02-0334635034035041,0001,750
2004-02-0234434934434725,0001,735
2004-01-3033534033334012,0001,700
2004-01-293363363353359,0001,675
2004-01-2834034434034416,0001,720
2004-01-2734334334234317,0001,715
2004-01-2633634033633918,0001,695
2004-01-2333533533033223,0001,660
2004-01-2233733833533613,0001,680
2004-01-2133733733333411,0001,670
2004-01-2033934033034017,0001,700
2004-01-1933234033034025,0001,700
2004-01-1633033032633011,0001,650
2004-01-1533633632333426,0001,670
2004-01-1432533032333011,0001,650
2004-01-1331932431932011,0001,600
2004-01-0931631831631714,0001,585
2004-01-0731731731131116,0001,555
2004-01-0632532531531911,0001,595
2004-01-053243243243243,0001,620

分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株