3649 (株)ファインデックスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	814	841	814	841	4,100	70.08
2011-12-29	808	811	790	800	1,800	66.67
2011-12-28	790	816	786	815	2,100	67.92
2011-12-27	800	800	772	800	32,600	66.67
2011-12-26	810	810	793	801	5,400	66.75
2011-12-22	848	848	777	795	13,900	66.25
2011-12-21	808	850	803	822	25,300	68.50
2011-12-20	800	814	775	795	15,500	66.25
2011-12-19	812	815	790	800	13,700	66.67
2011-12-16	862	862	805	812	9,400	67.67
2011-12-15	848	848	821	832	7,400	69.33
2011-12-14	850	864	832	850	9,700	70.83
2011-12-13	873	880	848	854	13,600	71.17
2011-12-12	900	925	840	888	42,400	74
2011-12-09	789	875	789	860	17,300	71.67
2011-12-08	789	789	765	789	3,100	65.75
2011-12-07	780	788	780	788	2,500	65.67
2011-12-06	790	790	788	788	500	65.67
2011-12-05	785	790	780	790	3,700	65.83
2011-12-02	775	784	775	784	800	65.33
2011-12-01	775	775	775	775	200	64.58
2011-11-30	774	774	774	774	1,200	64.50
2011-11-29	774	774	774	774	1,100	64.50
2011-11-28	780	780	774	774	500	64.50
2011-11-25	775	775	770	774	800	64.50
2011-11-24	770	775	737	775	1,800	64.58
2011-11-22	778	778	770	770	600	64.17
2011-11-21	783	783	760	770	1,400	64.17
2011-11-18	754	783	754	783	1,400	65.25
2011-11-17	780	784	772	784	2,200	65.33
2011-11-16	785	785	758	780	4,200	65
2011-11-15	781	784	780	784	3,600	65.33
2011-11-14	781	782	768	781	2,800	65.08
2011-11-11	785	785	781	781	1,900	65.08
2011-11-10	783	783	782	782	700	65.17
2011-11-09	783	783	783	783	500	65.25
2011-11-08	784	784	754	783	1,000	65.25
2011-11-07	783	784	777	784	1,000	65.33
2011-11-04	790	790	772	777	1,400	64.75
2011-11-02	792	792	790	790	1,000	65.83
2011-11-01	792	800	773	795	3,900	66.25
2011-10-31	819	819	786	792	3,800	66
2011-10-28	820	825	811	825	600	68.75
2011-10-27	815	815	806	806	200	67.17
2011-10-26	823	823	800	800	7,500	66.67
2011-10-25	829	829	829	829	500	69.08
2011-10-24	820	835	820	834	8,200	69.50
2011-10-21	814	842	790	820	9,400	68.33
2011-10-20	849	849	804	824	1,500	68.67
2011-10-19	810	850	810	850	2,100	70.83
2011-10-18	836	836	830	830	600	69.17
2011-10-17	857	857	812	836	1,600	69.67
2011-10-14	810	840	810	837	700	69.75
2011-10-13	810	845	770	810	23,000	67.50
2011-10-12	810	810	810	810	300	67.50
2011-10-11	810	810	810	810	500	67.50
2011-10-07	810	810	810	810	100	67.50
2011-10-06	798	798	795	795	800	66.25
2011-10-05	797	797	758	765	2,400	63.75
2011-10-04	797	797	795	795	700	66.25
2011-10-03	798	798	770	798	1,500	66.50
2011-09-30	798	798	798	798	100	66.50
2011-09-29	758	788	758	788	300	65.67
2011-09-28	799	799	798	799	5,300	66.58
2011-09-27	755	777	747	762	1,700	63.50
2011-09-26	785	785	757	763	5,300	63.58
2011-09-22	800	800	785	785	1,600	65.42
2011-09-21	810	810	801	801	2,800	66.75
2011-09-20	805	810	805	810	700	67.50
2011-09-16	800	805	800	805	600	67.08
2011-09-15	801	802	787	800	1,500	66.67
2011-09-14	823	825	801	801	5,800	66.75
2011-09-13	831	831	823	823	600	68.58
2011-09-12	831	831	831	831	500	69.25
2011-09-09	842	842	831	831	700	69.25
2011-09-08	841	842	832	842	6,300	70.17
2011-09-07	840	840	837	840	3,800	70
2011-09-06	848	848	840	840	2,200	70
2011-09-05	848	848	833	848	3,100	70.67
2011-09-02	850	850	850	850	3,000	70.83
2011-09-01	850	850	850	850	600	70.83
2011-08-31	851	851	847	850	1,900	70.83
2011-08-30	851	851	847	850	2,200	70.83
2011-08-29	851	855	850	850	2,600	70.83
2011-08-26	851	851	851	851	100	70.92
2011-08-25	851	851	851	851	1,200	70.92
2011-08-24	851	852	850	851	1,900	70.92
2011-08-23	869	869	846	846	3,700	70.50
2011-08-22	880	880	869	869	600	72.42
2011-08-19	880	880	880	880	2,700	73.33
2011-08-18	870	893	870	880	1,700	73.33
2011-08-17	860	870	860	870	5,400	72.50
2011-08-16	846	860	845	860	3,700	71.67
2011-08-15	847	847	845	845	2,100	70.42
2011-08-12	853	853	843	844	1,800	70.33
2011-08-11	853	853	853	853	600	71.08
2011-08-10	860	860	852	853	1,400	71.08
2011-08-09	859	860	840	860	3,400	71.67
2011-08-08	888	888	835	868	7,000	72.33
2011-08-05	890	899	870	897	9,700	74.75
2011-08-04	880	904	876	904	12,100	75.33
2011-08-03	890	892	864	880	7,400	73.33
2011-08-02	881	896	856	896	20,600	74.67
2011-08-01	881	889	873	880	14,000	73.33
2011-07-29	880	881	880	881	3,700	73.42
2011-07-28	902	912	881	883	6,900	73.58
2011-07-27	917	917	904	904	900	75.33
2011-07-26	905	905	900	901	2,100	75.08
2011-07-25	920	920	920	920	700	76.67
2011-07-22	883	920	883	920	4,700	76.67
2011-07-21	890	910	880	881	7,200	73.42
2011-07-20	915	921	890	890	9,400	74.17
2011-07-19	902	911	893	911	2,100	75.92
2011-07-15	900	900	895	895	1,100	74.58
2011-07-14	900	900	891	892	300	74.33
2011-07-13	893	903	886	903	600	75.25
2011-07-12	911	911	900	900	2,400	75
2011-07-11	877	900	877	900	3,300	75
2011-07-08	875	897	870	872	6,400	72.67
2011-07-07	882	882	863	876	10,300	73
2011-07-06	895	900	872	882	5,600	73.50
2011-07-05	920	920	910	910	1,600	75.83
2011-07-04	929	929	904	914	3,100	76.17
2011-07-01	900	906	900	906	2,800	75.50
2011-06-30	891	900	891	900	1,000	75
2011-06-29	900	900	893	893	700	74.42
2011-06-28	900	902	900	902	3,400	75.17
2011-06-27	902	904	900	901	4,200	75.08
2011-06-24	904	904	896	902	2,500	75.17
2011-06-23	900	906	882	902	2,200	75.17
2011-06-22	901	906	888	895	6,000	74.58
2011-06-21	914	914	885	906	5,200	75.50
2011-06-20	955	955	905	920	6,100	76.67
2011-06-17	910	950	910	950	4,400	79.17
2011-06-16	900	940	900	940	2,000	78.33
2011-06-15	930	930	900	910	1,000	75.83
2011-06-14	930	930	930	930	100	77.50
2011-06-13	949	949	930	930	500	77.50
2011-06-10	925	949	925	949	300	79.08
2011-06-09	949	949	949	949	100	79.08
2011-06-08	930	949	925	949	700	79.08
2011-06-07	912	935	910	934	900	77.83
2011-06-06	950	950	920	920	2,100	76.67
2011-06-03	918	921	918	921	200	76.75
2011-06-02	945	945	940	944	600	78.67
2011-06-01	949	949	928	930	1,500	77.50
2011-05-31	919	930	919	930	700	77.50
2011-05-30	930	940	925	940	1,900	78.33
2011-05-27	891	914	890	914	3,900	76.17
2011-05-26	900	900	891	891	200	74.25
2011-05-25	891	891	890	890	1,400	74.17
2011-05-24	847	930	842	915	6,600	76.25
2011-05-23	910	910	840	857	8,700	71.42
2011-05-20	920	920	901	910	2,700	75.83
2011-05-19	912	912	912	912	1,300	76
2011-05-18	920	929	910	912	7,400	76
2011-05-17	935	935	935	935	400	77.92
2011-05-16	990	996	950	960	3,200	80
2011-05-13	985	985	960	960	2,100	80
2011-05-12	990	990	980	980	1,100	81.67
2011-05-11	998	1,009	980	985	3,300	82.08
2011-05-10	956	995	956	995	1,800	82.92
2011-05-09	960	960	951	952	400	79.33
2011-05-06	988	988	970	970	2,500	80.83
2011-05-02	1,009	1,010	975	990	3,100	82.50
2011-04-28	998	1,010	993	1,010	1,600	84.17
2011-04-27	964	988	964	988	600	82.33
2011-04-26	983	988	971	974	1,900	81.17
2011-04-25	1,029	1,029	983	983	4,800	81.92
2011-04-22	1,025	1,039	1,000	1,029	10,900	85.75
2011-04-21	1,032	1,040	1,030	1,030	3,500	85.83
2011-04-20	1,025	1,049	1,015	1,025	24,100	85.42
2011-04-19	1,009	1,020	1,005	1,020	6,500	85
2011-04-18	1,024	1,024	1,006	1,011	7,000	84.25
2011-04-15	1,000	1,035	1,000	1,001	22,100	83.42
2011-04-14	987	994	980	985	5,200	82.08
2011-04-13	970	984	965	984	5,400	82
2011-04-12	970	983	964	964	6,600	80.33
2011-04-11	946	973	946	970	5,100	80.83
2011-04-08	931	934	931	934	2,500	77.83
2011-04-07	940	975	939	946	5,100	78.83
2011-04-06	916	929	916	924	6,600	77
2011-04-05	920	920	901	901	8,400	75.08
2011-04-04	930	943	903	903	23,700	75.25
2011-04-01	920	941	902	931	15,100	77.58
2011-03-31	960	960	914	944	29,500	78.67
2011-03-30	979	984	955	965	23,200	80.42
2011-03-29	980	990	973	990	4,900	82.50
2011-03-28	1,000	1,000	972	984	10,600	82
2011-03-25	1,015	1,015	970	1,000	59,100	83.33
2011-03-24	1,010	1,024	970	1,000	68,100	83.33
2011-03-23	1,020	1,059	1,010	1,024	565,301	85.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3649 (株)ファインデックス の時系列データ [2011年度]

3649 (株)ファインデックスの時系列データ [2011年度]