5994 (株)ファインシンター の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
2020-12-29 | 1,560 | 1,562 | 1,546 | 1,562 | 2,800 | 1,562 |
2020-12-28 | 1,581 | 1,608 | 1,530 | 1,562 | 2,400 | 1,562 |
2020-12-25 | 1,553 | 1,585 | 1,553 | 1,577 | 5,200 | 1,577 |
2020-12-24 | 1,630 | 1,638 | 1,621 | 1,621 | 2,000 | 1,621 |
2020-12-23 | 1,633 | 1,645 | 1,627 | 1,631 | 1,800 | 1,631 |
2020-12-22 | 1,650 | 1,655 | 1,623 | 1,626 | 3,200 | 1,626 |
2020-12-21 | 1,653 | 1,653 | 1,610 | 1,624 | 2,000 | 1,624 |
2020-12-18 | 1,638 | 1,638 | 1,638 | 1,638 | 300 | 1,638 |
2020-12-17 | 1,660 | 1,660 | 1,622 | 1,624 | 1,000 | 1,624 |
2020-12-16 | 1,618 | 1,701 | 1,618 | 1,660 | 5,600 | 1,660 |
2020-12-15 | 1,614 | 1,619 | 1,613 | 1,613 | 1,200 | 1,613 |
2020-12-14 | 1,617 | 1,617 | 1,600 | 1,614 | 500 | 1,614 |
2020-12-11 | 1,618 | 1,630 | 1,617 | 1,617 | 400 | 1,617 |
2020-12-10 | 1,613 | 1,613 | 1,613 | 1,613 | 100 | 1,613 |
2020-12-09 | 1,621 | 1,621 | 1,621 | 1,621 | 300 | 1,621 |
2020-12-08 | 1,579 | 1,619 | 1,579 | 1,619 | 400 | 1,619 |
2020-12-07 | 1,650 | 1,660 | 1,583 | 1,612 | 1,800 | 1,612 |
2020-12-04 | 1,687 | 1,687 | 1,660 | 1,660 | 6,100 | 1,660 |
2020-12-03 | 1,672 | 1,680 | 1,672 | 1,680 | 200 | 1,680 |
2020-12-02 | 1,645 | 1,651 | 1,639 | 1,651 | 400 | 1,651 |
2020-12-01 | 1,653 | 1,680 | 1,651 | 1,680 | 900 | 1,680 |
2020-11-30 | 1,650 | 1,650 | 1,600 | 1,650 | 1,500 | 1,650 |
2020-11-27 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | 1,630 |
2020-11-26 | 1,639 | 1,639 | 1,600 | 1,600 | 400 | 1,600 |
2020-11-25 | 1,642 | 1,642 | 1,639 | 1,639 | 2,500 | 1,639 |
2020-11-24 | 1,600 | 1,639 | 1,600 | 1,639 | 1,500 | 1,639 |
2020-11-20 | 1,599 | 1,599 | 1,594 | 1,594 | 200 | 1,594 |
2020-11-19 | - | - | - | 1,578 | - | 1,578 |
2020-11-18 | 1,578 | 1,578 | 1,578 | 1,578 | 300 | 1,578 |
2020-11-17 | 1,590 | 1,590 | 1,590 | 1,590 | 400 | 1,590 |
2020-11-16 | 1,589 | 1,589 | 1,559 | 1,572 | 1,500 | 1,572 |
2020-11-13 | 1,545 | 1,545 | 1,536 | 1,536 | 600 | 1,536 |
2020-11-12 | - | - | - | 1,585 | - | 1,585 |
2020-11-11 | 1,585 | 1,585 | 1,550 | 1,585 | 400 | 1,585 |
2020-11-10 | 1,585 | 1,585 | 1,584 | 1,584 | 600 | 1,584 |
2020-11-09 | 1,585 | 1,585 | 1,528 | 1,528 | 700 | 1,528 |
2020-11-06 | 1,590 | 1,590 | 1,585 | 1,585 | 400 | 1,585 |
2020-11-05 | - | - | - | 1,559 | - | 1,559 |
2020-11-04 | 1,565 | 1,565 | 1,559 | 1,559 | 300 | 1,559 |
2020-11-02 | 1,599 | 1,599 | 1,599 | 1,599 | 100 | 1,599 |
2020-10-30 | 1,598 | 1,598 | 1,572 | 1,572 | 300 | 1,572 |
2020-10-29 | 1,600 | 1,600 | 1,563 | 1,563 | 1,100 | 1,563 |
2020-10-28 | - | - | - | 1,641 | - | 1,641 |
2020-10-27 | 1,640 | 1,642 | 1,639 | 1,641 | 800 | 1,641 |
2020-10-26 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 1,640 |
2020-10-23 | 1,642 | 1,642 | 1,642 | 1,642 | 2,500 | 1,642 |
2020-10-22 | 1,630 | 1,630 | 1,625 | 1,625 | 200 | 1,625 |
2020-10-21 | 1,609 | 1,612 | 1,609 | 1,612 | 200 | 1,612 |
2020-10-20 | 1,610 | 1,615 | 1,609 | 1,609 | 1,000 | 1,609 |
2020-10-19 | 1,620 | 1,620 | 1,615 | 1,615 | 500 | 1,615 |
2020-10-16 | 1,630 | 1,635 | 1,605 | 1,614 | 1,300 | 1,614 |
2020-10-15 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
2020-10-14 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
2020-10-13 | 1,605 | 1,606 | 1,605 | 1,606 | 3,800 | 1,606 |
2020-10-12 | 1,637 | 1,637 | 1,637 | 1,637 | 100 | 1,637 |
2020-10-09 | 1,636 | 1,636 | 1,636 | 1,636 | 200 | 1,636 |
2020-10-08 | 1,637 | 1,650 | 1,637 | 1,650 | 200 | 1,650 |
2020-10-07 | 1,642 | 1,642 | 1,602 | 1,625 | 900 | 1,625 |
2020-10-06 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
2020-10-05 | 1,642 | 1,642 | 1,641 | 1,641 | 300 | 1,641 |
2020-10-02 | 1,642 | 1,652 | 1,642 | 1,647 | 1,700 | 1,647 |
2020-09-30 | - | - | - | 1,645 | - | 1,645 |
2020-09-29 | 1,645 | 1,645 | 1,645 | 1,645 | 200 | 1,645 |
2020-09-28 | 1,657 | 1,657 | 1,645 | 1,645 | 600 | 1,645 |
2020-09-25 | 1,700 | 1,700 | 1,689 | 1,689 | 2,000 | 1,689 |
2020-09-24 | 1,647 | 1,647 | 1,633 | 1,647 | 600 | 1,647 |
2020-09-23 | 1,642 | 1,642 | 1,642 | 1,642 | 1,000 | 1,642 |
2020-09-18 | 1,646 | 1,669 | 1,628 | 1,642 | 1,200 | 1,642 |
2020-09-17 | 1,656 | 1,656 | 1,655 | 1,655 | 300 | 1,655 |
2020-09-16 | 1,655 | 1,682 | 1,642 | 1,682 | 600 | 1,682 |
2020-09-15 | 1,695 | 1,695 | 1,655 | 1,655 | 200 | 1,655 |
2020-09-14 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
2020-09-11 | 1,658 | 1,658 | 1,658 | 1,658 | 100 | 1,658 |
2020-09-10 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 1,659 |
2020-09-09 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
2020-09-08 | - | - | - | 1,660 | - | 1,660 |
2020-09-07 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
2020-09-04 | 1,634 | 1,690 | 1,634 | 1,690 | 700 | 1,690 |
2020-09-03 | - | - | - | 1,634 | - | 1,634 |
2020-09-02 | 1,650 | 1,650 | 1,634 | 1,634 | 400 | 1,634 |
2020-09-01 | - | - | - | 1,650 | - | 1,650 |
2020-08-31 | 1,645 | 1,650 | 1,645 | 1,650 | 700 | 1,650 |
2020-08-28 | 1,746 | 1,746 | 1,666 | 1,685 | 300 | 1,685 |
2020-08-27 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | 1,755 |
2020-08-26 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 1,690 |
2020-08-25 | 1,680 | 1,680 | 1,650 | 1,650 | 1,900 | 1,650 |
2020-08-24 | 1,620 | 1,620 | 1,610 | 1,610 | 1,200 | 1,610 |
2020-08-21 | - | - | - | 1,649 | - | 1,649 |
2020-08-20 | 1,615 | 1,662 | 1,615 | 1,649 | 600 | 1,649 |
2020-08-19 | 1,636 | 1,640 | 1,600 | 1,600 | 600 | 1,600 |
2020-08-18 | - | - | - | 1,648 | - | 1,648 |
2020-08-17 | 1,665 | 1,665 | 1,648 | 1,648 | 300 | 1,648 |
2020-08-14 | 1,601 | 1,601 | 1,600 | 1,600 | 300 | 1,600 |
2020-08-13 | 1,592 | 1,592 | 1,592 | 1,592 | 200 | 1,592 |
2020-08-12 | - | - | - | 1,632 | - | 1,632 |
2020-08-11 | 1,620 | 1,632 | 1,619 | 1,632 | 800 | 1,632 |
2020-08-07 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
2020-08-06 | - | - | - | 1,613 | - | 1,613 |
2020-08-05 | 1,613 | 1,613 | 1,613 | 1,613 | 100 | 1,613 |
2020-08-04 | 1,590 | 1,592 | 1,580 | 1,580 | 900 | 1,580 |
2020-08-03 | 1,598 | 1,598 | 1,598 | 1,598 | 300 | 1,598 |
2020-07-31 | 1,672 | 1,672 | 1,520 | 1,575 | 3,000 | 1,575 |
2020-07-30 | 1,751 | 1,752 | 1,751 | 1,752 | 600 | 1,752 |
2020-07-29 | 1,796 | 1,796 | 1,738 | 1,738 | 700 | 1,738 |
2020-07-28 | - | - | - | 1,876 | - | 1,876 |
2020-07-27 | 1,955 | 1,956 | 1,876 | 1,876 | 400 | 1,876 |
2020-07-22 | 1,969 | 1,969 | 1,868 | 1,868 | 5,600 | 1,868 |
2020-07-21 | 1,883 | 1,889 | 1,878 | 1,889 | 1,000 | 1,889 |
2020-07-20 | 1,902 | 1,902 | 1,891 | 1,893 | 700 | 1,893 |
2020-07-17 | 1,902 | 1,902 | 1,901 | 1,902 | 400 | 1,902 |
2020-07-16 | 1,897 | 1,935 | 1,897 | 1,910 | 800 | 1,910 |
2020-07-15 | 1,883 | 1,897 | 1,825 | 1,897 | 1,800 | 1,897 |
2020-07-14 | - | - | - | 1,744 | - | 1,744 |
2020-07-13 | 1,774 | 1,774 | 1,744 | 1,744 | 500 | 1,744 |
2020-07-10 | 1,740 | 1,785 | 1,740 | 1,774 | 600 | 1,774 |
2020-07-09 | 1,728 | 1,728 | 1,728 | 1,728 | 300 | 1,728 |
2020-07-08 | - | - | - | 1,731 | - | 1,731 |
2020-07-07 | 1,697 | 1,731 | 1,697 | 1,731 | 200 | 1,731 |
2020-07-06 | 1,911 | 1,911 | 1,770 | 1,770 | 5,400 | 1,770 |
2020-07-03 | 1,740 | 1,751 | 1,730 | 1,751 | 1,500 | 1,751 |
2020-07-02 | 1,730 | 1,745 | 1,710 | 1,745 | 4,500 | 1,745 |
2020-07-01 | 1,706 | 1,713 | 1,691 | 1,713 | 1,200 | 1,713 |
2020-06-30 | 1,710 | 1,710 | 1,710 | 1,710 | 300 | 1,710 |
2020-06-29 | 1,716 | 1,716 | 1,704 | 1,710 | 1,400 | 1,710 |
2020-06-26 | 1,736 | 1,736 | 1,716 | 1,716 | 1,700 | 1,716 |
2020-06-25 | 1,699 | 1,699 | 1,690 | 1,690 | 3,900 | 1,690 |
2020-06-24 | 1,691 | 1,691 | 1,691 | 1,691 | 500 | 1,691 |
2020-06-23 | 1,670 | 1,681 | 1,670 | 1,677 | 1,500 | 1,677 |
2020-06-22 | - | - | - | 1,645 | - | 1,645 |
2020-06-19 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
2020-06-18 | - | - | - | 1,585 | - | 1,585 |
2020-06-17 | - | - | - | 1,585 | - | 1,585 |
2020-06-16 | - | - | - | 1,585 | - | 1,585 |
2020-06-15 | 1,600 | 1,600 | 1,585 | 1,585 | 200 | 1,585 |
2020-06-12 | 1,570 | 1,572 | 1,527 | 1,572 | 600 | 1,572 |
2020-06-11 | 1,611 | 1,611 | 1,574 | 1,599 | 300 | 1,599 |
2020-06-10 | 1,570 | 1,571 | 1,531 | 1,571 | 1,500 | 1,571 |
2020-06-09 | 1,588 | 1,588 | 1,588 | 1,588 | 100 | 1,588 |
2020-06-08 | - | - | - | 1,667 | - | 1,667 |
2020-06-05 | 1,671 | 1,671 | 1,663 | 1,667 | 600 | 1,667 |
2020-06-04 | - | - | - | 1,631 | - | 1,631 |
2020-06-03 | 1,585 | 1,644 | 1,585 | 1,631 | 1,400 | 1,631 |
2020-06-02 | - | - | - | 1,585 | - | 1,585 |
2020-06-01 | 1,585 | 1,653 | 1,585 | 1,585 | 2,200 | 1,585 |
2020-05-29 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
2020-05-28 | 1,600 | 1,600 | 1,570 | 1,570 | 200 | 1,570 |
2020-05-27 | 1,600 | 1,600 | 1,571 | 1,600 | 1,100 | 1,600 |
2020-05-26 | 1,597 | 1,597 | 1,579 | 1,592 | 1,200 | 1,592 |
2020-05-25 | 1,590 | 1,597 | 1,590 | 1,597 | 1,900 | 1,597 |
2020-05-22 | 1,570 | 1,574 | 1,569 | 1,574 | 500 | 1,574 |
2020-05-21 | 1,582 | 1,583 | 1,574 | 1,574 | 800 | 1,574 |
2020-05-20 | 1,549 | 1,574 | 1,549 | 1,574 | 700 | 1,574 |
2020-05-19 | 1,501 | 1,549 | 1,501 | 1,549 | 2,000 | 1,549 |
2020-05-18 | 1,555 | 1,581 | 1,555 | 1,581 | 300 | 1,581 |
2020-05-15 | 1,559 | 1,560 | 1,520 | 1,555 | 1,600 | 1,555 |
2020-05-14 | 1,671 | 1,671 | 1,550 | 1,559 | 1,600 | 1,559 |
2020-05-13 | 1,665 | 1,665 | 1,663 | 1,663 | 500 | 1,663 |
2020-05-12 | 1,660 | 1,670 | 1,638 | 1,670 | 800 | 1,670 |
2020-05-11 | 1,664 | 1,664 | 1,658 | 1,660 | 900 | 1,660 |
2020-05-08 | 1,676 | 1,676 | 1,676 | 1,676 | 400 | 1,676 |
2020-05-07 | - | - | - | 1,651 | - | 1,651 |
2020-05-01 | 1,626 | 1,667 | 1,626 | 1,651 | 900 | 1,651 |
2020-04-30 | 1,605 | 1,625 | 1,605 | 1,625 | 700 | 1,625 |
2020-04-28 | 1,601 | 1,685 | 1,601 | 1,685 | 500 | 1,685 |
2020-04-27 | 1,727 | 1,727 | 1,567 | 1,601 | 500 | 1,601 |
2020-04-24 | 1,720 | 1,720 | 1,720 | 1,720 | 1,600 | 1,720 |
2020-04-23 | 1,626 | 1,630 | 1,626 | 1,629 | 400 | 1,629 |
2020-04-22 | 1,583 | 1,583 | 1,542 | 1,542 | 400 | 1,542 |
2020-04-21 | 1,522 | 1,542 | 1,521 | 1,542 | 1,300 | 1,542 |
2020-04-20 | 1,511 | 1,511 | 1,492 | 1,498 | 1,000 | 1,498 |
2020-04-17 | - | - | - | 1,442 | - | 1,442 |
2020-04-16 | 1,442 | 1,442 | 1,442 | 1,442 | 200 | 1,442 |
2020-04-15 | 1,442 | 1,472 | 1,442 | 1,472 | 400 | 1,472 |
2020-04-14 | 1,535 | 1,535 | 1,472 | 1,472 | 500 | 1,472 |
2020-04-13 | 1,534 | 1,534 | 1,467 | 1,467 | 600 | 1,467 |
2020-04-10 | - | - | - | 1,534 | - | 1,534 |
2020-04-09 | - | - | - | 1,534 | - | 1,534 |
2020-04-08 | 1,502 | 1,534 | 1,502 | 1,534 | 200 | 1,534 |
2020-04-07 | 1,613 | 1,613 | 1,497 | 1,500 | 1,600 | 1,500 |
2020-04-06 | 1,581 | 1,622 | 1,581 | 1,622 | 400 | 1,622 |
2020-04-03 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
2020-04-02 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
2020-04-01 | - | - | - | 1,750 | - | 1,750 |
2020-03-31 | 1,750 | 1,750 | 1,750 | 1,750 | 100 | 1,750 |
2020-03-30 | 1,605 | 1,790 | 1,605 | 1,790 | 400 | 1,790 |
2020-03-27 | 1,845 | 1,845 | 1,845 | 1,845 | 100 | 1,845 |
2020-03-26 | 1,887 | 1,887 | 1,762 | 1,780 | 1,200 | 1,780 |
2020-03-25 | 1,898 | 1,898 | 1,877 | 1,877 | 1,700 | 1,877 |
2020-03-24 | 1,596 | 1,596 | 1,571 | 1,587 | 600 | 1,587 |
2020-03-23 | 1,489 | 1,516 | 1,489 | 1,500 | 300 | 1,500 |
2020-03-19 | 1,486 | 1,508 | 1,486 | 1,502 | 300 | 1,502 |
2020-03-18 | - | - | - | 1,452 | - | 1,452 |
2020-03-17 | 1,350 | 1,452 | 1,349 | 1,452 | 800 | 1,452 |
2020-03-16 | 1,414 | 1,414 | 1,289 | 1,350 | 3,000 | 1,350 |
2020-03-13 | 1,400 | 1,401 | 1,264 | 1,264 | 3,500 | 1,264 |
2020-03-12 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
2020-03-11 | 1,521 | 1,521 | 1,510 | 1,510 | 1,000 | 1,510 |
2020-03-10 | 1,510 | 1,550 | 1,405 | 1,517 | 5,000 | 1,517 |
2020-03-09 | 1,755 | 1,755 | 1,710 | 1,710 | 1,700 | 1,710 |
2020-03-06 | 1,781 | 1,799 | 1,770 | 1,770 | 900 | 1,770 |
2020-03-05 | - | - | - | 1,813 | - | 1,813 |
2020-03-04 | 1,813 | 1,813 | 1,813 | 1,813 | 200 | 1,813 |
2020-03-03 | 1,780 | 1,841 | 1,780 | 1,813 | 1,000 | 1,813 |
2020-03-02 | 1,770 | 1,811 | 1,770 | 1,811 | 600 | 1,811 |
2020-02-28 | 1,875 | 1,875 | 1,772 | 1,772 | 2,700 | 1,772 |
2020-02-27 | 1,889 | 1,900 | 1,889 | 1,900 | 1,300 | 1,900 |
2020-02-26 | 1,949 | 1,949 | 1,889 | 1,889 | 1,100 | 1,889 |
2020-02-25 | 1,950 | 1,950 | 1,880 | 1,914 | 3,700 | 1,914 |
2020-02-21 | 1,982 | 2,025 | 1,951 | 1,951 | 2,100 | 1,951 |
2020-02-20 | 1,970 | 1,970 | 1,970 | 1,970 | 100 | 1,970 |
2020-02-19 | 1,930 | 1,963 | 1,930 | 1,963 | 2,100 | 1,963 |
2020-02-18 | 1,975 | 1,975 | 1,965 | 1,965 | 1,100 | 1,965 |
2020-02-17 | 2,010 | 2,010 | 1,978 | 1,988 | 300 | 1,988 |
2020-02-14 | 2,010 | 2,010 | 2,010 | 2,010 | 100 | 2,010 |
2020-02-13 | - | - | - | 1,999 | - | 1,999 |
2020-02-12 | - | - | - | 1,999 | - | 1,999 |
2020-02-10 | 2,015 | 2,015 | 1,965 | 1,999 | 1,500 | 1,999 |
2020-02-07 | 1,995 | 1,995 | 1,995 | 1,995 | 300 | 1,995 |
2020-02-06 | 2,019 | 2,021 | 2,019 | 2,021 | 200 | 2,021 |
2020-02-05 | 2,007 | 2,010 | 2,001 | 2,001 | 900 | 2,001 |
2020-02-04 | 2,007 | 2,007 | 2,007 | 2,007 | 300 | 2,007 |
2020-02-03 | 2,013 | 2,020 | 2,011 | 2,011 | 1,000 | 2,011 |
2020-01-31 | 2,030 | 2,030 | 2,013 | 2,028 | 1,200 | 2,028 |
2020-01-30 | 2,034 | 2,034 | 2,030 | 2,030 | 700 | 2,030 |
2020-01-29 | 2,015 | 2,025 | 2,015 | 2,025 | 600 | 2,025 |
2020-01-28 | 2,022 | 2,022 | 2,008 | 2,011 | 600 | 2,011 |
2020-01-27 | 2,049 | 2,049 | 2,031 | 2,031 | 500 | 2,031 |
2020-01-24 | 2,054 | 2,054 | 2,030 | 2,030 | 1,500 | 2,030 |
2020-01-23 | 2,040 | 2,040 | 2,031 | 2,035 | 700 | 2,035 |
2020-01-22 | 2,021 | 2,042 | 2,021 | 2,042 | 300 | 2,042 |
2020-01-21 | 2,029 | 2,030 | 2,026 | 2,026 | 2,500 | 2,026 |
2020-01-20 | 2,030 | 2,040 | 2,029 | 2,029 | 500 | 2,029 |
2020-01-17 | 2,053 | 2,053 | 2,030 | 2,030 | 2,700 | 2,030 |
2020-01-16 | - | - | - | 2,055 | - | 2,055 |
2020-01-15 | 2,055 | 2,055 | 2,055 | 2,055 | 100 | 2,055 |
2020-01-14 | 2,041 | 2,059 | 2,029 | 2,029 | 1,400 | 2,029 |
2020-01-10 | 2,036 | 2,059 | 2,036 | 2,059 | 400 | 2,059 |
2020-01-09 | 2,061 | 2,061 | 2,060 | 2,060 | 200 | 2,060 |
2020-01-08 | 2,040 | 2,050 | 2,040 | 2,050 | 800 | 2,050 |
2020-01-07 | 2,040 | 2,040 | 2,040 | 2,040 | 1,100 | 2,040 |
2020-01-06 | - | - | - | 2,070 | - | 2,070 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株