3649 (株)ファインデックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 809 | 821 | 809 | 812 | 16,000 | 812 |
| 2024-11-20 | 812 | 824 | 806 | 812 | 40,800 | 812 |
| 2024-11-19 | 805 | 820 | 805 | 814 | 32,900 | 814 |
| 2024-11-18 | 802 | 813 | 799 | 807 | 22,900 | 807 |
| 2024-11-15 | 820 | 820 | 803 | 806 | 83,800 | 806 |
| 2024-11-14 | 853 | 853 | 814 | 818 | 113,900 | 818 |
| 2024-11-13 | 863 | 886 | 863 | 873 | 67,400 | 873 |
| 2024-11-12 | 859 | 867 | 850 | 859 | 32,300 | 859 |
| 2024-11-11 | 860 | 862 | 848 | 851 | 19,800 | 851 |
| 2024-11-08 | 870 | 870 | 848 | 853 | 30,100 | 853 |
| 2024-11-07 | 869 | 869 | 851 | 859 | 55,400 | 859 |
| 2024-11-06 | 865 | 878 | 854 | 857 | 33,700 | 857 |
| 2024-11-05 | 874 | 875 | 862 | 868 | 10,400 | 868 |
| 2024-11-01 | 865 | 875 | 855 | 861 | 23,600 | 861 |
| 2024-10-31 | 870 | 881 | 861 | 874 | 19,100 | 874 |
| 2024-10-30 | 874 | 882 | 866 | 870 | 55,900 | 870 |
| 2024-10-29 | 853 | 879 | 853 | 875 | 35,800 | 875 |
| 2024-10-28 | 829 | 853 | 828 | 850 | 25,200 | 850 |
| 2024-10-25 | 839 | 847 | 829 | 829 | 21,700 | 829 |
| 2024-10-24 | 830 | 839 | 828 | 834 | 23,900 | 834 |
| 2024-10-23 | 838 | 845 | 830 | 835 | 42,600 | 835 |
| 2024-10-22 | 859 | 859 | 838 | 838 | 51,500 | 838 |
| 2024-10-21 | 851 | 860 | 851 | 851 | 11,500 | 851 |
| 2024-10-18 | 858 | 863 | 851 | 852 | 21,500 | 852 |
| 2024-10-17 | 851 | 859 | 849 | 849 | 18,900 | 849 |
| 2024-10-16 | 846 | 868 | 845 | 848 | 34,600 | 848 |
| 2024-10-15 | 853 | 861 | 847 | 854 | 29,300 | 854 |
| 2024-10-11 | 856 | 861 | 850 | 853 | 16,500 | 853 |
| 2024-10-10 | 847 | 851 | 841 | 851 | 38,300 | 851 |
| 2024-10-09 | 855 | 865 | 846 | 846 | 42,000 | 846 |
| 2024-10-08 | 853 | 859 | 846 | 855 | 31,400 | 855 |
| 2024-10-07 | 880 | 880 | 865 | 865 | 26,800 | 865 |
| 2024-10-04 | 862 | 875 | 862 | 865 | 22,600 | 865 |
| 2024-10-03 | 865 | 867 | 855 | 863 | 27,000 | 863 |
| 2024-10-02 | 858 | 863 | 847 | 850 | 56,000 | 850 |
| 2024-10-01 | 862 | 867 | 856 | 866 | 18,300 | 866 |
| 2024-09-30 | 852 | 865 | 851 | 856 | 51,700 | 856 |
| 2024-09-27 | 890 | 890 | 875 | 882 | 57,000 | 882 |
| 2024-09-26 | 874 | 889 | 874 | 889 | 36,100 | 889 |
| 2024-09-25 | 870 | 871 | 857 | 867 | 25,800 | 867 |
| 2024-09-24 | 880 | 882 | 867 | 870 | 26,500 | 870 |
| 2024-09-20 | 885 | 891 | 876 | 876 | 37,600 | 876 |
| 2024-09-19 | 868 | 890 | 868 | 881 | 31,000 | 881 |
| 2024-09-18 | 852 | 864 | 852 | 864 | 25,200 | 864 |
| 2024-09-17 | 860 | 869 | 841 | 853 | 38,500 | 853 |
| 2024-09-13 | 858 | 867 | 858 | 860 | 33,200 | 860 |
| 2024-09-12 | 852 | 872 | 852 | 867 | 33,600 | 867 |
| 2024-09-11 | 864 | 868 | 834 | 841 | 80,500 | 841 |
| 2024-09-10 | 875 | 878 | 866 | 869 | 47,300 | 869 |
| 2024-09-09 | 853 | 876 | 850 | 871 | 71,900 | 871 |
| 2024-09-06 | 896 | 900 | 879 | 883 | 45,200 | 883 |
| 2024-09-05 | 895 | 904 | 879 | 885 | 81,400 | 885 |
| 2024-09-04 | 922 | 927 | 896 | 896 | 102,500 | 896 |
| 2024-09-03 | 938 | 938 | 917 | 937 | 53,400 | 937 |
| 2024-09-02 | 970 | 989 | 930 | 934 | 114,500 | 934 |
| 2024-08-30 | 990 | 991 | 963 | 963 | 69,800 | 963 |
| 2024-08-29 | 956 | 994 | 956 | 984 | 121,900 | 984 |
| 2024-08-28 | 955 | 959 | 943 | 956 | 34,200 | 956 |
| 2024-08-27 | 972 | 975 | 947 | 963 | 52,300 | 963 |
| 2024-08-26 | 988 | 988 | 968 | 972 | 31,300 | 972 |
| 2024-08-23 | 984 | 986 | 970 | 973 | 40,000 | 973 |
| 2024-08-22 | 963 | 994 | 955 | 983 | 105,200 | 983 |
| 2024-08-21 | 967 | 1,000 | 960 | 960 | 172,800 | 960 |
| 2024-08-20 | 963 | 970 | 949 | 967 | 101,900 | 967 |
| 2024-08-19 | 940 | 991 | 930 | 954 | 202,300 | 954 |
| 2024-08-16 | 927 | 947 | 917 | 945 | 119,000 | 945 |
| 2024-08-15 | 921 | 922 | 898 | 912 | 113,400 | 912 |
| 2024-08-14 | 932 | 940 | 901 | 929 | 241,400 | 929 |
| 2024-08-13 | 970 | 999 | 970 | 985 | 115,300 | 985 |
| 2024-08-09 | 1,000 | 1,002 | 936 | 960 | 151,600 | 960 |
| 2024-08-08 | 977 | 999 | 975 | 985 | 43,800 | 985 |
| 2024-08-07 | 938 | 994 | 924 | 978 | 126,100 | 978 |
| 2024-08-06 | 954 | 1,005 | 954 | 983 | 91,700 | 983 |
| 2024-08-05 | 959 | 1,020 | 915 | 941 | 252,500 | 941 |
| 2024-08-02 | 1,020 | 1,025 | 980 | 980 | 150,600 | 980 |
| 2024-08-01 | 1,089 | 1,091 | 1,046 | 1,050 | 65,200 | 1,050 |
| 2024-07-31 | 1,061 | 1,091 | 1,058 | 1,091 | 110,800 | 1,091 |
| 2024-07-30 | 1,080 | 1,083 | 1,051 | 1,059 | 83,000 | 1,059 |
| 2024-07-29 | 1,101 | 1,121 | 1,079 | 1,091 | 204,300 | 1,091 |
| 2024-07-26 | 1,032 | 1,057 | 1,032 | 1,051 | 43,600 | 1,051 |
| 2024-07-25 | 1,032 | 1,043 | 1,027 | 1,031 | 33,500 | 1,031 |
| 2024-07-24 | 1,050 | 1,061 | 1,045 | 1,051 | 42,000 | 1,051 |
| 2024-07-23 | 1,069 | 1,084 | 1,049 | 1,053 | 44,800 | 1,053 |
| 2024-07-22 | 1,081 | 1,081 | 1,050 | 1,068 | 64,000 | 1,068 |
| 2024-07-19 | 1,090 | 1,094 | 1,066 | 1,071 | 69,700 | 1,071 |
| 2024-07-18 | 1,110 | 1,116 | 1,092 | 1,092 | 43,000 | 1,092 |
| 2024-07-17 | 1,125 | 1,140 | 1,120 | 1,134 | 46,000 | 1,134 |
| 2024-07-16 | 1,141 | 1,163 | 1,123 | 1,125 | 60,100 | 1,125 |
| 2024-07-12 | 1,070 | 1,126 | 1,066 | 1,122 | 93,000 | 1,122 |
| 2024-07-11 | 1,092 | 1,092 | 1,069 | 1,087 | 46,300 | 1,087 |
| 2024-07-10 | 1,083 | 1,086 | 1,066 | 1,076 | 56,800 | 1,076 |
| 2024-07-09 | 1,054 | 1,092 | 1,043 | 1,080 | 103,100 | 1,080 |
| 2024-07-08 | 1,035 | 1,050 | 1,032 | 1,043 | 30,400 | 1,043 |
| 2024-07-05 | 1,036 | 1,053 | 1,019 | 1,026 | 35,500 | 1,026 |
| 2024-07-04 | 1,011 | 1,038 | 1,011 | 1,036 | 50,900 | 1,036 |
| 2024-07-03 | 1,005 | 1,017 | 1,002 | 1,015 | 27,700 | 1,015 |
| 2024-07-02 | 1,008 | 1,018 | 1,003 | 1,005 | 40,400 | 1,005 |
| 2024-07-01 | 1,023 | 1,023 | 1,000 | 1,008 | 33,900 | 1,008 |
| 2024-06-28 | 1,006 | 1,017 | 996 | 1,017 | 36,900 | 1,017 |
| 2024-06-27 | 1,008 | 1,037 | 995 | 1,006 | 59,600 | 1,006 |
| 2024-06-26 | 1,011 | 1,016 | 979 | 1,010 | 123,900 | 1,010 |
| 2024-06-25 | 1,033 | 1,040 | 994 | 1,009 | 237,400 | 1,009 |
| 2024-06-24 | 1,013 | 1,037 | 1,011 | 1,035 | 132,700 | 1,035 |
| 2024-06-21 | 999 | 1,010 | 987 | 998 | 115,300 | 998 |
| 2024-06-20 | 1,029 | 1,034 | 996 | 1,002 | 83,000 | 1,002 |
| 2024-06-19 | 1,050 | 1,065 | 1,041 | 1,041 | 91,500 | 1,041 |
| 2024-06-18 | 1,068 | 1,083 | 1,050 | 1,053 | 57,700 | 1,053 |
| 2024-06-17 | 1,048 | 1,066 | 1,033 | 1,060 | 75,700 | 1,060 |
| 2024-06-14 | 990 | 1,049 | 990 | 1,037 | 72,900 | 1,037 |
| 2024-06-13 | 1,014 | 1,021 | 998 | 1,000 | 39,500 | 1,000 |
| 2024-06-12 | 1,015 | 1,036 | 1,015 | 1,034 | 42,100 | 1,034 |
| 2024-06-11 | 1,041 | 1,048 | 1,014 | 1,016 | 41,700 | 1,016 |
| 2024-06-10 | 1,039 | 1,057 | 1,031 | 1,044 | 125,400 | 1,044 |
| 2024-06-07 | 1,040 | 1,043 | 1,016 | 1,030 | 30,700 | 1,030 |
| 2024-06-06 | 1,005 | 1,046 | 1,004 | 1,031 | 102,600 | 1,031 |
| 2024-06-05 | 1,003 | 1,007 | 999 | 1,003 | 29,000 | 1,003 |
| 2024-06-04 | 1,000 | 1,012 | 1,000 | 1,000 | 31,400 | 1,000 |
| 2024-06-03 | 992 | 1,011 | 992 | 1,001 | 68,800 | 1,001 |
| 2024-05-31 | 947 | 992 | 947 | 992 | 111,400 | 992 |
| 2024-05-30 | 909 | 943 | 904 | 938 | 37,800 | 938 |
| 2024-05-29 | 931 | 931 | 915 | 917 | 53,400 | 917 |
| 2024-05-28 | 950 | 950 | 929 | 933 | 36,100 | 933 |
| 2024-05-27 | 924 | 949 | 924 | 944 | 45,900 | 944 |
| 2024-05-24 | 921 | 955 | 907 | 939 | 66,100 | 939 |
| 2024-05-23 | 944 | 956 | 921 | 933 | 57,900 | 933 |
| 2024-05-22 | 943 | 954 | 924 | 948 | 145,000 | 948 |
| 2024-05-21 | 998 | 1,000 | 948 | 953 | 156,300 | 953 |
| 2024-05-20 | 1,013 | 1,016 | 996 | 997 | 102,600 | 997 |
| 2024-05-17 | 1,030 | 1,034 | 1,012 | 1,030 | 68,800 | 1,030 |
| 2024-05-16 | 1,061 | 1,068 | 1,030 | 1,037 | 127,600 | 1,037 |
| 2024-05-15 | 1,140 | 1,156 | 1,050 | 1,070 | 272,200 | 1,070 |
| 2024-05-14 | 1,026 | 1,032 | 1,011 | 1,022 | 76,000 | 1,022 |
| 2024-05-13 | 1,038 | 1,038 | 1,012 | 1,024 | 57,100 | 1,024 |
| 2024-05-10 | 1,050 | 1,050 | 1,021 | 1,032 | 56,700 | 1,032 |
| 2024-05-09 | 1,032 | 1,043 | 1,011 | 1,034 | 63,300 | 1,034 |
| 2024-05-08 | 1,026 | 1,034 | 1,010 | 1,011 | 47,700 | 1,011 |
| 2024-05-07 | 1,023 | 1,051 | 1,023 | 1,039 | 50,800 | 1,039 |
| 2024-05-02 | 1,018 | 1,022 | 1,008 | 1,018 | 29,500 | 1,018 |
| 2024-05-01 | 1,017 | 1,025 | 1,012 | 1,013 | 25,100 | 1,013 |
| 2024-04-30 | 1,020 | 1,034 | 1,012 | 1,032 | 31,800 | 1,032 |
| 2024-04-26 | 998 | 1,012 | 988 | 1,012 | 52,200 | 1,012 |
| 2024-04-25 | 1,011 | 1,018 | 998 | 999 | 50,500 | 999 |
| 2024-04-24 | 1,012 | 1,035 | 997 | 1,029 | 68,000 | 1,029 |
| 2024-04-23 | 1,004 | 1,012 | 990 | 997 | 68,700 | 997 |
| 2024-04-22 | 997 | 1,015 | 989 | 1,010 | 64,900 | 1,010 |
| 2024-04-19 | 1,020 | 1,020 | 989 | 997 | 142,600 | 997 |
| 2024-04-18 | 1,020 | 1,038 | 1,018 | 1,024 | 40,500 | 1,024 |
| 2024-04-17 | 1,026 | 1,049 | 1,007 | 1,035 | 80,700 | 1,035 |
| 2024-04-16 | 1,038 | 1,040 | 1,011 | 1,027 | 147,000 | 1,027 |
| 2024-04-15 | 1,080 | 1,082 | 1,053 | 1,068 | 110,200 | 1,068 |
| 2024-04-12 | 1,108 | 1,134 | 1,092 | 1,104 | 94,500 | 1,104 |
| 2024-04-11 | 1,112 | 1,132 | 1,084 | 1,085 | 97,800 | 1,085 |
| 2024-04-10 | 1,072 | 1,139 | 1,055 | 1,126 | 209,000 | 1,126 |
| 2024-04-09 | 1,029 | 1,045 | 1,011 | 1,042 | 69,900 | 1,042 |
| 2024-04-08 | 1,033 | 1,042 | 1,020 | 1,029 | 61,900 | 1,029 |
| 2024-04-05 | 1,017 | 1,034 | 1,013 | 1,020 | 58,500 | 1,020 |
| 2024-04-04 | 1,076 | 1,080 | 1,030 | 1,037 | 102,900 | 1,037 |
| 2024-04-03 | 1,117 | 1,117 | 1,066 | 1,066 | 120,500 | 1,066 |
| 2024-04-02 | 1,152 | 1,152 | 1,126 | 1,147 | 75,700 | 1,147 |
| 2024-04-01 | 1,157 | 1,181 | 1,130 | 1,155 | 89,600 | 1,155 |
| 2024-03-29 | 1,130 | 1,153 | 1,110 | 1,141 | 100,200 | 1,141 |
| 2024-03-28 | 1,106 | 1,137 | 1,106 | 1,117 | 45,800 | 1,117 |
| 2024-03-27 | 1,111 | 1,111 | 1,087 | 1,104 | 74,200 | 1,104 |
| 2024-03-26 | 1,101 | 1,120 | 1,073 | 1,105 | 81,800 | 1,105 |
| 2024-03-25 | 1,115 | 1,142 | 1,099 | 1,110 | 82,100 | 1,110 |
| 2024-03-22 | 1,174 | 1,174 | 1,104 | 1,121 | 145,400 | 1,121 |
| 2024-03-21 | 1,205 | 1,211 | 1,172 | 1,173 | 50,700 | 1,173 |
| 2024-03-19 | 1,186 | 1,192 | 1,165 | 1,192 | 36,000 | 1,192 |
| 2024-03-18 | 1,201 | 1,201 | 1,152 | 1,185 | 52,400 | 1,185 |
| 2024-03-15 | 1,198 | 1,202 | 1,183 | 1,200 | 60,500 | 1,200 |
| 2024-03-14 | 1,206 | 1,215 | 1,183 | 1,189 | 64,900 | 1,189 |
| 2024-03-13 | 1,223 | 1,228 | 1,185 | 1,189 | 62,700 | 1,189 |
| 2024-03-12 | 1,212 | 1,212 | 1,172 | 1,204 | 78,700 | 1,204 |
| 2024-03-11 | 1,232 | 1,255 | 1,216 | 1,226 | 82,000 | 1,226 |
| 2024-03-08 | 1,220 | 1,289 | 1,220 | 1,262 | 132,800 | 1,262 |
| 2024-03-07 | 1,250 | 1,272 | 1,248 | 1,250 | 107,100 | 1,250 |
| 2024-03-06 | 1,227 | 1,256 | 1,215 | 1,233 | 81,900 | 1,233 |
| 2024-03-05 | 1,210 | 1,243 | 1,187 | 1,231 | 120,300 | 1,231 |
| 2024-03-04 | 1,200 | 1,214 | 1,191 | 1,200 | 134,200 | 1,200 |
| 2024-03-01 | 1,150 | 1,204 | 1,147 | 1,191 | 220,900 | 1,191 |
| 2024-02-29 | 1,160 | 1,165 | 1,126 | 1,127 | 68,400 | 1,127 |
| 2024-02-28 | 1,121 | 1,189 | 1,120 | 1,178 | 113,900 | 1,178 |
| 2024-02-27 | 1,138 | 1,159 | 1,128 | 1,136 | 40,800 | 1,136 |
| 2024-02-26 | 1,118 | 1,155 | 1,115 | 1,138 | 76,000 | 1,138 |
| 2024-02-22 | 1,128 | 1,130 | 1,100 | 1,112 | 69,500 | 1,112 |
| 2024-02-21 | 1,120 | 1,135 | 1,097 | 1,119 | 94,700 | 1,119 |
| 2024-02-20 | 1,156 | 1,162 | 1,130 | 1,130 | 93,700 | 1,130 |
| 2024-02-19 | 1,172 | 1,179 | 1,124 | 1,169 | 113,300 | 1,169 |
| 2024-02-16 | 1,171 | 1,204 | 1,159 | 1,195 | 178,100 | 1,195 |
| 2024-02-15 | 1,201 | 1,223 | 1,148 | 1,166 | 247,600 | 1,166 |
| 2024-02-14 | 1,090 | 1,143 | 1,070 | 1,143 | 419,500 | 1,143 |
| 2024-02-13 | 1,000 | 1,014 | 972 | 993 | 144,700 | 993 |
| 2024-02-09 | 974 | 996 | 974 | 990 | 56,900 | 990 |
| 2024-02-08 | 1,014 | 1,014 | 973 | 976 | 90,200 | 976 |
| 2024-02-07 | 1,000 | 1,023 | 992 | 1,015 | 34,500 | 1,015 |
| 2024-02-06 | 1,030 | 1,030 | 1,005 | 1,006 | 47,600 | 1,006 |
| 2024-02-05 | 1,034 | 1,048 | 1,023 | 1,030 | 46,200 | 1,030 |
| 2024-02-02 | 1,050 | 1,050 | 1,017 | 1,031 | 61,900 | 1,031 |
| 2024-02-01 | 1,060 | 1,065 | 1,035 | 1,039 | 73,400 | 1,039 |
| 2024-01-31 | 1,061 | 1,078 | 1,053 | 1,078 | 104,200 | 1,078 |
| 2024-01-30 | 1,046 | 1,079 | 1,043 | 1,063 | 125,000 | 1,063 |
| 2024-01-29 | 1,039 | 1,049 | 1,026 | 1,036 | 80,600 | 1,036 |
| 2024-01-26 | 1,035 | 1,048 | 1,021 | 1,027 | 98,600 | 1,027 |
| 2024-01-25 | 1,001 | 1,048 | 1,001 | 1,041 | 164,500 | 1,041 |
| 2024-01-24 | 951 | 986 | 949 | 982 | 79,000 | 982 |
| 2024-01-23 | 970 | 975 | 952 | 955 | 56,400 | 955 |
| 2024-01-22 | 931 | 969 | 924 | 969 | 139,800 | 969 |
| 2024-01-19 | 873 | 922 | 865 | 920 | 140,600 | 920 |
| 2024-01-18 | 892 | 893 | 871 | 873 | 97,400 | 873 |
| 2024-01-17 | 910 | 924 | 893 | 893 | 63,500 | 893 |
| 2024-01-16 | 920 | 928 | 908 | 912 | 56,100 | 912 |
| 2024-01-15 | 917 | 936 | 912 | 924 | 76,000 | 924 |
| 2024-01-12 | 948 | 953 | 916 | 920 | 96,800 | 920 |
| 2024-01-11 | 990 | 991 | 928 | 942 | 145,500 | 942 |
| 2024-01-10 | 966 | 988 | 966 | 983 | 136,900 | 983 |
| 2024-01-09 | 1,005 | 1,007 | 941 | 958 | 183,700 | 958 |
| 2024-01-05 | 1,025 | 1,033 | 1,000 | 1,000 | 41,100 | 1,000 |
| 2024-01-04 | 1,013 | 1,015 | 987 | 1,011 | 64,700 | 1,011 |
分割・併合履歴 ： [2015-03-27]1株→3株 [2013-12-26]1株→2株 [2012-09-26]1株→2株
