3649 (株)ファインデックスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	786	795	782	788	81,500	788
2017-12-28	770	784	768	779	79,700	779
2017-12-27	750	772	750	770	132,600	770
2017-12-26	741	752	738	747	215,800	747
2017-12-25	774	774	744	746	249,700	746
2017-12-22	754	777	747	774	240,200	774
2017-12-21	770	770	752	756	226,000	756
2017-12-20	790	792	766	767	148,900	767
2017-12-19	805	806	791	792	103,100	792
2017-12-18	801	813	798	802	98,300	802
2017-12-15	811	820	798	806	154,600	806
2017-12-14	805	817	804	811	112,900	811
2017-12-13	794	803	786	801	150,600	801
2017-12-12	774	792	773	788	152,600	788
2017-12-11	765	773	765	772	82,200	772
2017-12-08	757	769	751	767	142,500	767
2017-12-07	751	764	751	757	75,500	757
2017-12-06	747	761	747	752	98,500	752
2017-12-05	758	758	746	746	98,400	746
2017-12-04	762	766	754	755	79,400	755
2017-12-01	759	771	757	759	56,600	759
2017-11-30	762	766	752	758	84,700	758
2017-11-29	775	775	759	761	87,400	761
2017-11-28	771	775	763	766	78,000	766
2017-11-27	766	774	764	769	82,100	769
2017-11-24	771	772	760	762	107,100	762
2017-11-22	770	782	767	774	69,000	774
2017-11-21	768	768	758	766	77,600	766
2017-11-20	759	768	752	768	77,000	768
2017-11-17	759	770	756	759	93,200	759
2017-11-16	740	756	739	752	115,300	752
2017-11-15	768	772	740	742	223,300	742
2017-11-13	791	802	787	797	163,100	797
2017-11-10	800	810	792	808	121,800	808
2017-11-09	823	824	796	804	150,700	804
2017-11-08	822	822	809	818	84,000	818
2017-11-07	804	822	800	819	164,800	819
2017-11-06	789	805	788	798	170,000	798
2017-11-02	796	796	785	787	217,900	787
2017-11-01	803	804	792	795	163,200	795
2017-10-31	802	804	797	803	162,500	803
2017-10-30	800	805	798	802	167,300	802
2017-10-27	799	802	798	800	94,700	800
2017-10-26	799	801	796	797	70,200	797
2017-10-25	800	801	795	796	129,300	796
2017-10-24	799	801	796	800	110,900	800
2017-10-23	796	803	795	796	151,900	796
2017-10-20	797	799	793	799	106,500	799
2017-10-19	804	804	797	797	101,300	797
2017-10-18	801	806	801	803	73,100	803
2017-10-17	800	808	797	800	142,900	800
2017-10-16	797	804	793	804	110,400	804
2017-10-13	810	812	798	800	258,500	800
2017-10-12	806	816	804	815	91,000	815
2017-10-11	808	813	801	803	136,200	803
2017-10-10	821	823	805	810	165,300	810
2017-10-06	832	832	821	822	167,800	822
2017-10-05	841	844	831	833	52,400	833
2017-10-04	848	848	834	834	78,300	834
2017-10-03	851	854	841	843	109,500	843
2017-10-02	847	863	847	853	86,100	853
2017-09-29	847	852	842	846	85,400	846
2017-09-28	840	850	834	849	82,900	849
2017-09-27	825	849	820	835	177,400	835
2017-09-26	828	834	818	820	190,700	820
2017-09-25	832	840	823	824	124,700	824
2017-09-22	844	845	822	826	180,000	826
2017-09-21	834	875	834	843	294,300	843
2017-09-20	835	838	829	834	79,700	834
2017-09-19	840	846	834	838	95,700	838
2017-09-15	823	833	821	830	54,100	830
2017-09-14	833	839	823	823	66,900	823
2017-09-13	833	839	830	835	60,800	835
2017-09-12	823	838	822	836	68,800	836
2017-09-11	830	832	818	821	48,900	821
2017-09-08	809	824	809	811	77,200	811
2017-09-07	818	819	803	809	93,900	809
2017-09-06	803	813	787	806	197,500	806
2017-09-05	838	842	810	816	247,000	816
2017-09-04	855	861	836	846	114,800	846
2017-09-01	848	854	840	850	156,300	850
2017-08-31	859	860	849	849	91,200	849
2017-08-30	860	860	846	854	77,500	854
2017-08-29	860	862	840	856	212,300	856
2017-08-28	885	891	865	869	185,600	869
2017-08-25	892	897	882	884	112,800	884
2017-08-24	885	905	881	901	110,500	901
2017-08-23	892	896	886	889	74,200	889
2017-08-22	891	899	888	891	48,500	891
2017-08-21	898	912	891	894	60,900	894
2017-08-18	898	907	892	905	44,000	905
2017-08-17	908	912	901	906	44,300	906
2017-08-16	883	912	881	908	96,300	908
2017-08-15	889	891	876	883	86,400	883
2017-08-14	880	888	870	882	100,600	882
2017-08-10	889	899	872	882	403,900	882
2017-08-09	950	950	925	940	85,100	940
2017-08-08	956	963	948	949	65,100	949
2017-08-07	953	958	944	949	69,600	949
2017-08-04	934	953	931	943	83,100	943
2017-08-03	945	945	926	935	127,900	935
2017-08-02	930	939	925	933	81,900	933
2017-08-01	937	945	920	925	165,700	925
2017-07-31	953	963	933	939	195,600	939
2017-07-28	1,001	1,004	959	960	266,600	960
2017-07-27	999	1,012	994	1,002	183,100	1,002
2017-07-26	1,000	1,003	992	998	123,300	998
2017-07-25	986	1,004	982	1,000	170,200	1,000
2017-07-24	991	1,003	977	987	215,400	987
2017-07-21	959	992	959	985	227,600	985
2017-07-20	970	972	954	957	132,900	957
2017-07-19	943	979	941	964	314,500	964
2017-07-18	930	942	927	942	158,300	942
2017-07-14	922	928	915	925	115,400	925
2017-07-13	934	935	921	924	45,700	924
2017-07-12	930	941	925	931	125,200	931
2017-07-11	925	935	923	925	79,200	925
2017-07-10	915	926	912	924	111,000	924
2017-07-07	911	921	909	912	95,800	912
2017-07-06	917	927	912	918	79,100	918
2017-07-05	917	923	910	921	101,200	921
2017-07-04	930	930	911	913	107,300	913
2017-07-03	930	937	924	927	75,500	927
2017-06-30	918	927	914	927	69,100	927
2017-06-29	923	932	915	924	151,400	924
2017-06-28	935	945	915	918	217,900	918
2017-06-27	928	956	927	937	227,200	937
2017-06-26	917	931	917	926	111,000	926
2017-06-23	930	935	908	917	143,600	917
2017-06-22	916	932	908	925	177,800	925
2017-06-21	911	922	906	916	77,500	916
2017-06-20	915	921	912	915	84,200	915
2017-06-19	912	918	901	918	107,200	918
2017-06-16	905	912	898	912	120,800	912
2017-06-15	904	911	896	899	109,400	899
2017-06-14	920	925	900	903	177,500	903
2017-06-13	920	922	905	917	140,500	917
2017-06-12	934	934	909	920	166,600	920
2017-06-09	930	947	925	929	139,400	929
2017-06-08	936	939	926	927	101,700	927
2017-06-07	928	936	924	936	71,300	936
2017-06-06	938	938	924	931	98,700	931
2017-06-05	940	946	927	938	169,700	938
2017-06-02	941	943	931	940	122,100	940
2017-06-01	927	941	925	941	103,500	941
2017-05-31	933	940	924	927	116,600	927
2017-05-30	945	953	921	936	142,300	936
2017-05-29	932	946	927	940	95,800	940
2017-05-26	935	938	926	928	77,800	928
2017-05-25	936	939	930	934	70,800	934
2017-05-24	940	945	930	936	91,800	936
2017-05-23	956	956	931	937	132,200	937
2017-05-22	927	947	925	947	106,900	947
2017-05-19	926	934	920	929	111,500	929
2017-05-18	916	933	913	928	171,300	928
2017-05-17	945	945	923	931	155,000	931
2017-05-16	945	952	933	942	145,300	942
2017-05-15	933	945	931	938	172,200	938
2017-05-12	917	950	908	933	535,700	933
2017-05-11	1,031	1,033	1,005	1,022	143,400	1,022
2017-05-10	1,040	1,041	1,018	1,031	188,300	1,031
2017-05-09	1,024	1,038	1,015	1,031	212,400	1,031
2017-05-08	1,014	1,025	1,001	1,021	201,200	1,021
2017-05-02	996	1,009	988	992	101,700	992
2017-05-01	970	1,015	970	1,000	147,600	1,000
2017-04-28	976	990	974	976	80,400	976
2017-04-27	982	995	979	985	94,100	985
2017-04-26	998	998	973	990	149,400	990
2017-04-25	952	991	951	983	196,200	983
2017-04-24	965	969	952	954	73,200	954
2017-04-21	959	972	949	962	118,900	962
2017-04-20	978	978	950	950	83,100	950
2017-04-19	945	974	942	954	87,600	954
2017-04-18	980	987	940	955	168,800	955
2017-04-17	923	967	923	953	127,200	953
2017-04-14	944	949	924	925	105,300	925
2017-04-13	914	954	912	945	147,600	945
2017-04-12	970	975	938	938	163,600	938
2017-04-11	999	1,004	978	985	95,600	985
2017-04-10	1,000	1,021	995	1,001	99,000	1,001
2017-04-07	984	1,007	962	990	215,800	990
2017-04-06	1,032	1,033	975	979	311,200	979
2017-04-05	1,030	1,059	1,021	1,034	140,400	1,034
2017-04-04	1,078	1,085	1,010	1,030	252,600	1,030
2017-04-03	1,079	1,095	1,071	1,073	237,200	1,073
2017-03-31	1,068	1,092	1,063	1,064	361,400	1,064
2017-03-30	1,065	1,088	1,050	1,060	266,000	1,060
2017-03-29	1,030	1,068	1,028	1,062	196,000	1,062
2017-03-28	1,000	1,030	1,000	1,030	149,500	1,030
2017-03-27	1,004	1,012	991	998	87,700	998
2017-03-24	992	1,021	983	1,011	164,800	1,011
2017-03-23	979	994	979	992	72,200	992
2017-03-22	982	1,001	979	980	120,700	980
2017-03-21	1,000	1,008	989	1,002	108,200	1,002
2017-03-17	1,002	1,016	984	1,001	134,400	1,001
2017-03-16	990	1,014	978	1,012	176,700	1,012
2017-03-15	1,029	1,043	972	982	447,000	982
2017-03-14	1,069	1,069	1,026	1,042	173,100	1,042
2017-03-13	1,069	1,081	1,059	1,062	130,400	1,062
2017-03-10	1,077	1,077	1,059	1,069	112,600	1,069
2017-03-09	1,090	1,090	1,050	1,057	180,100	1,057
2017-03-08	1,079	1,080	1,070	1,075	107,600	1,075
2017-03-07	1,050	1,077	1,048	1,069	145,900	1,069
2017-03-06	1,064	1,072	1,051	1,052	129,900	1,052
2017-03-03	1,041	1,082	1,041	1,055	202,900	1,055
2017-03-02	1,048	1,056	1,034	1,041	172,700	1,041
2017-03-01	1,041	1,057	1,011	1,042	296,900	1,042
2017-02-28	1,089	1,091	1,046	1,048	275,100	1,048
2017-02-27	1,105	1,119	1,070	1,076	444,700	1,076
2017-02-24	1,080	1,110	1,071	1,089	649,900	1,089
2017-02-23	1,021	1,084	1,002	1,071	985,800	1,071
2017-02-22	986	1,018	971	1,012	530,900	1,012
2017-02-21	969	990	963	976	254,800	976
2017-02-20	981	981	959	963	172,100	963
2017-02-17	952	982	947	975	284,400	975
2017-02-16	957	963	945	950	132,400	950
2017-02-15	942	974	942	955	244,600	955
2017-02-14	988	988	929	932	369,500	932
2017-02-13	959	981	955	961	313,300	961
2017-02-10	955	959	936	942	143,100	942
2017-02-09	937	955	937	947	127,200	947
2017-02-08	925	935	919	935	91,800	935
2017-02-07	926	928	913	925	121,700	925
2017-02-06	930	932	920	929	68,900	929
2017-02-03	934	941	916	919	118,000	919
2017-02-02	933	960	931	932	191,700	932
2017-02-01	919	929	913	925	110,100	925
2017-01-31	930	942	921	924	108,700	924
2017-01-30	938	948	935	937	86,400	937
2017-01-27	935	945	926	940	116,300	940
2017-01-26	938	938	927	928	95,200	928
2017-01-25	935	937	919	927	95,000	927
2017-01-24	912	938	912	922	142,900	922
2017-01-23	931	931	907	909	117,300	909
2017-01-20	939	939	917	921	147,800	921
2017-01-19	916	937	916	924	167,900	924
2017-01-18	900	909	898	908	153,500	908
2017-01-17	935	937	908	911	175,500	911
2017-01-16	965	965	930	932	194,300	932
2017-01-13	948	972	946	962	143,200	962
2017-01-12	973	979	951	954	269,800	954
2017-01-11	999	1,001	982	984	171,100	984
2017-01-10	990	1,009	988	995	286,200	995
2017-01-06	980	996	971	978	284,800	978
2017-01-05	992	1,009	981	990	325,200	990
2017-01-04	953	1,002	953	995	574,400	995

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

3649 (株)ファインデックス の時系列データ [2017年度]

3649 (株)ファインデックスの時系列データ [2017年度]