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
2011-12-308148418148414,10070.08
2011-12-298088117908001,80066.67
2011-12-287908167868152,10067.92
2011-12-2780080077280032,60066.67
2011-12-268108107938015,40066.75
2011-12-2284884877779513,90066.25
2011-12-2180885080382225,30068.50
2011-12-2080081477579515,50066.25
2011-12-1981281579080013,70066.67
2011-12-168628628058129,40067.67
2011-12-158488488218327,40069.33
2011-12-148508648328509,70070.83
2011-12-1387388084885413,60071.17
2011-12-1290092584088842,40074
2011-12-0978987578986017,30071.67
2011-12-087897897657893,10065.75
2011-12-077807887807882,50065.67
2011-12-0679079078878850065.67
2011-12-057857907807903,70065.83
2011-12-0277578477578480065.33
2011-12-0177577577577520064.58
2011-11-307747747747741,20064.50
2011-11-297747747747741,10064.50
2011-11-2878078077477450064.50
2011-11-2577577577077480064.50
2011-11-247707757377751,80064.58
2011-11-2277877877077060064.17
2011-11-217837837607701,40064.17
2011-11-187547837547831,40065.25
2011-11-177807847727842,20065.33
2011-11-167857857587804,20065
2011-11-157817847807843,60065.33
2011-11-147817827687812,80065.08
2011-11-117857857817811,90065.08
2011-11-1078378378278270065.17
2011-11-0978378378378350065.25
2011-11-087847847547831,00065.25
2011-11-077837847777841,00065.33
2011-11-047907907727771,40064.75
2011-11-027927927907901,00065.83
2011-11-017928007737953,90066.25
2011-10-318198197867923,80066
2011-10-2882082581182560068.75
2011-10-2781581580680620067.17
2011-10-268238238008007,50066.67
2011-10-2582982982982950069.08
2011-10-248208358208348,20069.50
2011-10-218148427908209,40068.33
2011-10-208498498048241,50068.67
2011-10-198108508108502,10070.83
2011-10-1883683683083060069.17
2011-10-178578578128361,60069.67
2011-10-1481084081083770069.75
2011-10-1381084577081023,00067.50
2011-10-1281081081081030067.50
2011-10-1181081081081050067.50
2011-10-0781081081081010067.50
2011-10-0679879879579580066.25
2011-10-057977977587652,40063.75
2011-10-0479779779579570066.25
2011-10-037987987707981,50066.50
2011-09-3079879879879810066.50
2011-09-2975878875878830065.67
2011-09-287997997987995,30066.58
2011-09-277557777477621,70063.50
2011-09-267857857577635,30063.58
2011-09-228008007857851,60065.42
2011-09-218108108018012,80066.75
2011-09-2080581080581070067.50
2011-09-1680080580080560067.08
2011-09-158018027878001,50066.67
2011-09-148238258018015,80066.75
2011-09-1383183182382360068.58
2011-09-1283183183183150069.25
2011-09-0984284283183170069.25
2011-09-088418428328426,30070.17
2011-09-078408408378403,80070
2011-09-068488488408402,20070
2011-09-058488488338483,10070.67
2011-09-028508508508503,00070.83
2011-09-0185085085085060070.83
2011-08-318518518478501,90070.83
2011-08-308518518478502,20070.83
2011-08-298518558508502,60070.83
2011-08-2685185185185110070.92
2011-08-258518518518511,20070.92
2011-08-248518528508511,90070.92
2011-08-238698698468463,70070.50
2011-08-2288088086986960072.42
2011-08-198808808808802,70073.33
2011-08-188708938708801,70073.33
2011-08-178608708608705,40072.50
2011-08-168468608458603,70071.67
2011-08-158478478458452,10070.42
2011-08-128538538438441,80070.33
2011-08-1185385385385360071.08
2011-08-108608608528531,40071.08
2011-08-098598608408603,40071.67
2011-08-088888888358687,00072.33
2011-08-058908998708979,70074.75
2011-08-0488090487690412,10075.33
2011-08-038908928648807,40073.33
2011-08-0288189685689620,60074.67
2011-08-0188188987388014,00073.33
2011-07-298808818808813,70073.42
2011-07-289029128818836,90073.58
2011-07-2791791790490490075.33
2011-07-269059059009012,10075.08
2011-07-2592092092092070076.67
2011-07-228839208839204,70076.67
2011-07-218909108808817,20073.42
2011-07-209159218908909,40074.17
2011-07-199029118939112,10075.92
2011-07-159009008958951,10074.58
2011-07-1490090089189230074.33
2011-07-1389390388690360075.25
2011-07-129119119009002,40075
2011-07-118779008779003,30075
2011-07-088758978708726,40072.67
2011-07-0788288286387610,30073
2011-07-068959008728825,60073.50
2011-07-059209209109101,60075.83
2011-07-049299299049143,10076.17
2011-07-019009069009062,80075.50
2011-06-308919008919001,00075
2011-06-2990090089389370074.42
2011-06-289009029009023,40075.17
2011-06-279029049009014,20075.08
2011-06-249049048969022,50075.17
2011-06-239009068829022,20075.17
2011-06-229019068888956,00074.58
2011-06-219149148859065,20075.50
2011-06-209559559059206,10076.67
2011-06-179109509109504,40079.17
2011-06-169009409009402,00078.33
2011-06-159309309009101,00075.83
2011-06-1493093093093010077.50
2011-06-1394994993093050077.50
2011-06-1092594992594930079.08
2011-06-0994994994994910079.08
2011-06-0893094992594970079.08
2011-06-0791293591093490077.83
2011-06-069509509209202,10076.67
2011-06-0391892191892120076.75
2011-06-0294594594094460078.67
2011-06-019499499289301,50077.50
2011-05-3191993091993070077.50
2011-05-309309409259401,90078.33
2011-05-278919148909143,90076.17
2011-05-2690090089189120074.25
2011-05-258918918908901,40074.17
2011-05-248479308429156,60076.25
2011-05-239109108408578,70071.42
2011-05-209209209019102,70075.83
2011-05-199129129129121,30076
2011-05-189209299109127,40076
2011-05-1793593593593540077.92
2011-05-169909969509603,20080
2011-05-139859859609602,10080
2011-05-129909909809801,10081.67
2011-05-119981,0099809853,30082.08
2011-05-109569959569951,80082.92
2011-05-0996096095195240079.33
2011-05-069889889709702,50080.83
2011-05-021,0091,0109759903,10082.50
2011-04-289981,0109931,0101,60084.17
2011-04-2796498896498860082.33
2011-04-269839889719741,90081.17
2011-04-251,0291,0299839834,80081.92
2011-04-221,0251,0391,0001,02910,90085.75
2011-04-211,0321,0401,0301,0303,50085.83
2011-04-201,0251,0491,0151,02524,10085.42
2011-04-191,0091,0201,0051,0206,50085
2011-04-181,0241,0241,0061,0117,00084.25
2011-04-151,0001,0351,0001,00122,10083.42
2011-04-149879949809855,20082.08
2011-04-139709849659845,40082
2011-04-129709839649646,60080.33
2011-04-119469739469705,10080.83
2011-04-089319349319342,50077.83
2011-04-079409759399465,10078.83
2011-04-069169299169246,60077
2011-04-059209209019018,40075.08
2011-04-0493094390390323,70075.25
2011-04-0192094190293115,10077.58
2011-03-3196096091494429,50078.67
2011-03-3097998495596523,20080.42
2011-03-299809909739904,90082.50
2011-03-281,0001,00097298410,60082
2011-03-251,0151,0159701,00059,10083.33
2011-03-241,0101,0249701,00068,10083.33
2011-03-231,0201,0591,0101,024565,30185.33

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