1. HOME >
  2. 株価時系列 >
  3. 3649 >
  4. 2016年

3649 (株)ファインデックス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30950967942948213,400948
2016-12-29960981942954423,000954
2016-12-28919969919968519,200968
2016-12-27915920909915335,500915
2016-12-26883910882900308,200900
2016-12-22877883869879117,700879
2016-12-21902902876880255,000880
2016-12-20919920879904324,500904
2016-12-19874917864908419,400908
2016-12-16890895877879188,900879
2016-12-15882890875888216,100888
2016-12-14891897881883174,100883
2016-12-13873889868888217,400888
2016-12-12879889870878197,400878
2016-12-09840869840868210,600868
2016-12-08850854832842248,700842
2016-12-07856862851854120,400854
2016-12-06860867850856196,800856
2016-12-05875876854862220,700862
2016-12-02890891865877519,000877
2016-12-01903904893896277,600896
2016-11-30899907896902200,700902
2016-11-29895907894901188,500901
2016-11-28895905888904227,800904
2016-11-25903908885895325,700895
2016-11-24918923905906339,900906
2016-11-22896923886921314,500921
2016-11-21904911897900277,400900
2016-11-18924926901902352,000902
2016-11-17901912884908417,100908
2016-11-16871919871910448,300910
2016-11-15865878853874189,700874
2016-11-14840868835859308,200859
2016-11-11878879835837378,000837
2016-11-10873897853869488,400869
2016-11-09865882790821777,800821
2016-11-08901906865868496,400868
2016-11-07888893867890446,800890
2016-11-04875909861863920,600863
2016-11-029109118428511,540,300851
2016-11-019949949049101,831,500910
2016-10-311,0721,0739879911,617,000991
2016-10-281,0741,0881,0741,074805,2001,074
2016-10-271,3791,3851,3621,374100,1001,374
2016-10-261,3801,3881,3691,383101,5001,383
2016-10-251,3821,3951,3611,37482,4001,374
2016-10-241,3871,4051,3771,37999,6001,379
2016-10-211,4261,4301,3681,379200,6001,379
2016-10-201,4451,4551,4241,43583,9001,435
2016-10-191,4141,4801,4141,444104,8001,444
2016-10-171,4601,4861,4501,47098,6001,470
2016-10-131,4501,4621,4361,45278,6001,452
2016-10-121,4841,4841,4531,457120,1001,457
2016-10-111,5321,5321,4831,498138,3001,498
2016-10-071,5901,5901,5251,552150,4001,552
2016-10-061,6251,6251,5891,59994,9001,599
2016-10-051,6601,6731,6221,627113,4001,627
2016-10-041,6331,6671,6231,667112,4001,667
2016-10-031,6301,6471,6181,633132,7001,633
2016-09-301,5991,6551,5711,606122,8001,606
2016-09-291,6691,6691,6121,623121,6001,623
2016-09-281,6501,6761,6321,669148,2001,669
2016-09-271,5471,6411,5471,637224,4001,637
2016-09-261,5641,5821,5281,573106,2001,573
2016-09-231,4971,5841,4971,568187,4001,568
2016-09-211,4891,5051,4561,497104,2001,497
2016-09-201,4821,5301,4821,496103,9001,496
2016-09-161,5201,5201,4911,50592,0001,505
2016-09-151,4771,5031,4761,490100,6001,490
2016-09-141,5431,5601,4791,492131,2001,492
2016-09-131,5431,5821,5341,566152,7001,566
2016-09-121,5201,5471,4951,54387,8001,543
2016-09-091,5591,5591,5311,54479,6001,544
2016-09-081,5551,5601,5301,546134,5001,546
2016-09-071,5001,5581,4841,553150,7001,553
2016-09-061,4961,5311,4631,524114,9001,524
2016-09-051,5901,5901,4601,483278,4001,483
2016-09-021,4701,5351,4581,532326,8001,532
2016-09-011,3941,4651,3811,444140,7001,444
2016-08-311,4651,4701,3831,397195,6001,397
2016-08-301,4101,4701,4101,465200,1001,465
2016-08-291,3521,4501,3301,400237,3001,400
2016-08-261,4361,5091,3131,326569,6001,326
2016-08-251,3501,4321,3431,432512,1001,432
2016-08-241,2511,3431,2511,309376,7001,309
2016-08-231,1471,2481,1471,234267,2001,234
2016-08-221,0901,1581,0901,150141,0001,150
2016-08-191,0631,1001,0601,07688,4001,076
2016-08-181,0951,1041,0651,07085,3001,070
2016-08-171,1491,1521,1001,10995,8001,109
2016-08-161,1451,1761,1351,14986,5001,149
2016-08-151,1521,1651,1181,14570,5001,145
2016-08-121,1191,1651,1101,152149,3001,152
2016-08-101,1231,1251,0851,115145,1001,115
2016-08-091,1001,1291,0811,12570,2001,125
2016-08-081,1681,1871,0881,096179,5001,096
2016-08-051,0811,1571,0731,143321,4001,143
2016-08-041,0761,0769911,041266,8001,041
2016-08-031,1001,1051,0591,064162,7001,064
2016-08-021,1031,1331,0771,132114,5001,132
2016-08-011,1001,1241,0981,11185,9001,111
2016-07-291,1601,1641,1111,149248,9001,149
2016-07-281,0891,1071,0561,085213,3001,085
2016-07-271,1201,1401,0901,092174,5001,092
2016-07-261,1301,1621,1081,115179,2001,115
2016-07-251,2001,2001,1281,139208,9001,139
2016-07-221,2331,2641,1931,207126,3001,207
2016-07-211,2461,2871,2411,251176,8001,251
2016-07-201,3591,3591,2271,246376,0001,246
2016-07-191,3031,3441,3031,33979,6001,339
2016-07-151,3621,3621,2941,299132,0001,299
2016-07-141,3731,3851,3451,352100,9001,352
2016-07-131,3291,3801,3051,349144,3001,349
2016-07-121,3201,3261,2931,30682,7001,306
2016-07-111,2901,3201,2881,29382,0001,293
2016-07-081,3061,3211,2341,26097,5001,260
2016-07-071,3281,3401,2851,29374,1001,293
2016-07-061,3431,3431,2971,328106,7001,328
2016-07-051,3121,3481,3031,34582,2001,345
2016-07-041,3181,3281,2891,315116,5001,315
2016-07-011,3241,3311,2981,315134,4001,315
2016-06-301,3801,3801,3221,324152,0001,324
2016-06-291,2991,3091,2891,29871,6001,298
2016-06-281,2171,2711,2001,259114,2001,259
2016-06-271,2251,2591,2191,257107,8001,257
2016-06-241,3581,3751,1201,189314,5001,189
2016-06-231,3221,3501,3161,34383,7001,343
2016-06-221,3481,3721,3301,33469,7001,334
2016-06-211,3521,3701,3281,36255,5001,362
2016-06-201,3601,4011,3391,35768,5001,357
2016-06-171,3321,3561,2931,30479,7001,304
2016-06-161,4181,4181,3091,318138,3001,318
2016-06-151,3581,4161,3431,398134,4001,398
2016-06-141,4181,4441,3301,342224,0001,342
2016-06-131,5111,5331,4341,448136,7001,448
2016-06-101,5571,5621,5361,55869,3001,558
2016-06-091,5581,5781,5511,55747,4001,557
2016-06-081,5581,5951,5331,559123,3001,559
2016-06-071,5781,5871,5211,536147,2001,536
2016-06-061,5961,6121,5681,579177,1001,579
2016-06-031,6521,6951,6221,633159,2001,633
2016-06-021,6601,6861,6431,661106,5001,661
2016-06-011,6961,6961,6451,677155,4001,677
2016-05-311,6771,6801,6581,67083,7001,670
2016-05-301,6901,7131,6731,68466,7001,684
2016-05-271,7021,7031,6551,671107,1001,671
2016-05-261,7211,7631,6041,698252,6001,698
2016-05-251,7371,7631,7091,719112,2001,719
2016-05-241,7551,7651,6981,706171,1001,706
2016-05-231,7601,8071,7151,738185,4001,738
2016-05-201,7651,7951,7461,760170,5001,760
2016-05-191,7091,7751,7051,74997,4001,749
2016-05-181,7501,8371,6971,726193,4001,726
2016-05-171,6781,7791,6781,768161,9001,768
2016-05-161,7471,7641,6601,667182,6001,667
2016-05-131,7841,7851,6951,752271,7001,752
2016-05-121,7901,8491,7151,821276,4001,821
2016-05-111,8701,9261,7851,815387,6001,815
2016-05-101,7231,8771,7111,822407,2001,822
2016-05-091,7711,7791,6461,723275,4001,723
2016-05-061,6011,7401,6011,732474,4001,732
2016-05-021,4751,6081,4691,580716,6001,580
2016-04-281,3721,4061,3381,365100,4001,365
2016-04-271,3661,3911,3581,38372,9001,383
2016-04-261,4351,4381,3511,379151,6001,379
2016-04-251,4341,4661,4171,452148,5001,452
2016-04-221,4361,4431,3631,416153,7001,416
2016-04-211,4691,4721,4421,443103,0001,443
2016-04-201,4451,4741,4221,449146,4001,449
2016-04-191,4111,4351,3921,429110,8001,429
2016-04-181,3501,4031,3301,381140,7001,381
2016-04-151,3971,4541,3851,397176,4001,397
2016-04-141,3601,4041,3331,403181,8001,403
2016-04-131,3601,3781,3251,342130,3001,342
2016-04-121,3721,3881,3291,346131,5001,346
2016-04-111,3321,3761,3071,370208,2001,370
2016-04-081,2171,2841,2051,27288,1001,272
2016-04-071,2451,2851,2191,252103,1001,252
2016-04-061,2681,2761,1901,238233,8001,238
2016-04-051,3571,3571,2771,298153,8001,298
2016-04-041,3201,3561,2911,354115,7001,354
2016-04-011,4211,4211,3201,322225,7001,322
2016-03-311,4401,4701,4081,415243,8001,415
2016-03-301,3001,3991,3001,395280,2001,395
2016-03-291,2741,3001,2631,30075,2001,300
2016-03-281,2511,2931,2511,28268,8001,282
2016-03-251,2781,2851,2531,27082,0001,270
2016-03-241,2711,2911,2701,27865,8001,278
2016-03-231,3001,3101,2771,289106,0001,289
2016-03-221,2551,2811,2331,280141,6001,280
2016-03-181,2441,2651,1981,244178,0001,244
2016-03-171,3181,3301,2181,263184,4001,263
2016-03-161,3261,3521,2931,318129,0001,318
2016-03-151,3141,3731,3011,336229,3001,336
2016-03-141,2921,3481,2671,314245,5001,314
2016-03-111,2081,2741,2081,258218,6001,258
2016-03-101,1461,2011,1271,198125,1001,198
2016-03-091,1581,1581,1171,125128,9001,125
2016-03-081,1931,1971,1281,166154,2001,166
2016-03-071,2301,2301,1901,194139,8001,194
2016-03-041,2361,2381,1961,223162,1001,223
2016-03-031,1131,2091,1131,206210,4001,206
2016-03-021,1401,1541,1111,121147,2001,121
2016-03-011,0751,1001,0551,100197,8001,100
2016-02-291,0761,1091,0551,080162,9001,080
2016-02-261,0841,1181,0741,082186,3001,082
2016-02-251,0601,1021,0601,080287,4001,080
2016-02-241,0201,0651,0001,055211,0001,055
2016-02-231,0141,0389801,029246,5001,029
2016-02-229401,0239401,014369,3001,014
2016-02-19888924888920161,500920
2016-02-18868930863898251,500898
2016-02-17850888823843206,800843
2016-02-16851906831856269,700856
2016-02-15809882799862267,400862
2016-02-12743760720735165,700735
2016-02-10831856741773197,800773
2016-02-09874876831831104,700831
2016-02-08855913855904101,500904
2016-02-0586088483085776,500857
2016-02-0489889887087760,500877
2016-02-0389590686887990,000879
2016-02-02920944900917115,400917
2016-02-01895917895913112,900913
2016-01-29873896854885146,000885
2016-01-28826885826872117,600872
2016-01-27844888827838129,900838
2016-01-26825849814814110,700814
2016-01-25811866811840128,000840
2016-01-22789808765803115,000803
2016-01-21836841735744229,300744
2016-01-20913935801806311,800806
2016-01-19800914786913672,700913
2016-01-18710772710764122,900764
2016-01-15805820745751139,300751
2016-01-14799806775800154,600800
2016-01-1380882980782777,000827
2016-01-12886886784799199,300799
2016-01-08850892836891160,100891
2016-01-07860889844848118,500848
2016-01-06860882840860118,200860
2016-01-05900900851862221,900862
2016-01-04926939899904152,200904

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