1. HOME >
  2. 株価時系列 >
  3. 3649 >
  4. 2020年

3649 (株)ファインデックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1721,1841,1561,16175,4001,161
2020-12-291,1871,2021,1721,19367,9001,193
2020-12-281,2121,2291,1801,18978,5001,189
2020-12-251,2591,2591,2111,21253,0001,212
2020-12-241,2331,2591,2281,25941,4001,259
2020-12-231,2231,2421,2111,23837,5001,238
2020-12-221,2751,2751,2111,21178,8001,211
2020-12-211,2921,3061,2681,27536,8001,275
2020-12-181,2951,3091,2741,29553,9001,295
2020-12-171,2641,2831,2531,27945,2001,279
2020-12-161,2821,2821,2331,25555,4001,255
2020-12-151,2951,3091,2621,26854,3001,268
2020-12-141,2901,3201,2811,30363,7001,303
2020-12-111,2571,2991,2571,29674,7001,296
2020-12-101,2731,2911,2501,25460,0001,254
2020-12-091,3001,3151,2781,29569,2001,295
2020-12-081,2781,3141,2781,30647,6001,306
2020-12-071,3441,3441,2841,294111,4001,294
2020-12-041,3461,3601,3101,33989,6001,339
2020-12-031,4131,4131,3381,35093,9001,350
2020-12-021,4771,4851,3881,405176,8001,405
2020-12-011,3921,5001,3921,471345,1001,471
2020-11-301,3761,4101,3511,362140,1001,362
2020-11-271,3071,3421,3061,327136,4001,327
2020-11-261,2341,3011,2341,294178,4001,294
2020-11-251,2251,2391,1971,216177,2001,216
2020-11-241,2741,2941,2411,241116,5001,241
2020-11-201,2531,2701,2461,26446,5001,264
2020-11-191,2801,2831,2461,25281,1001,252
2020-11-181,2441,3001,2441,266115,6001,266
2020-11-171,2761,2831,2401,253166,2001,253
2020-11-161,2971,3031,2471,27378,9001,273
2020-11-131,2101,2901,1701,279210,3001,279
2020-11-121,2961,3281,2851,305152,1001,305
2020-11-111,3011,3071,2411,30095,6001,300
2020-11-101,4131,4201,3031,311235,8001,311
2020-11-091,3501,4121,3451,407143,5001,407
2020-11-061,3561,3581,3211,32983,8001,329
2020-11-051,3481,3491,3061,33881,0001,338
2020-11-041,2871,3151,2761,31468,3001,314
2020-11-021,2781,2981,2541,276107,9001,276
2020-10-301,3281,3551,2741,279198,1001,279
2020-10-291,3651,3651,3181,345183,5001,345
2020-10-281,3161,4211,3161,392340,0001,392
2020-10-271,2751,3331,2421,322281,0001,322
2020-10-261,4001,4051,2981,305359,7001,305
2020-10-231,4551,4561,3711,427285,5001,427
2020-10-221,5351,5351,4631,466177,1001,466
2020-10-211,6101,6131,5371,541107,7001,541
2020-10-201,5631,5961,5511,592114,9001,592
2020-10-191,5491,5671,5081,564179,5001,564
2020-10-161,6181,6291,5521,567238,0001,567
2020-10-151,6051,6651,5761,630234,6001,630
2020-10-141,6411,6541,5981,624302,8001,624
2020-10-131,5301,6301,5021,611490,0001,611
2020-10-121,5051,5291,4861,520335,3001,520
2020-10-091,3981,5071,3871,503554,3001,503
2020-10-081,3961,4151,3711,381114,2001,381
2020-10-071,3901,4391,3881,394330,3001,394
2020-10-061,3571,3881,3451,382220,9001,382
2020-10-051,3281,3551,3031,35084,0001,350
2020-10-021,3361,3401,2981,311131,9001,311
2020-09-301,3541,3731,3351,34466,2001,344
2020-09-291,3571,3661,3401,34364,0001,343
2020-09-281,3901,3901,3391,366105,6001,366
2020-09-251,3281,3871,3281,382156,3001,382
2020-09-241,3471,3511,3111,328108,3001,328
2020-09-231,3691,3951,3521,354144,0001,354
2020-09-181,3691,3851,3361,376192,9001,376
2020-09-171,3311,3871,3201,369254,8001,369
2020-09-161,2791,3401,2791,334171,8001,334
2020-09-151,2691,2911,2631,27566,8001,275
2020-09-141,2711,2851,2531,28065,1001,280
2020-09-111,2551,2731,2301,269188,5001,269
2020-09-101,2711,2941,2521,254159,0001,254
2020-09-091,3001,3091,2641,271156,5001,271
2020-09-081,2991,3351,2861,330175,5001,330
2020-09-071,3011,3481,2991,311216,1001,311
2020-09-041,2951,3151,2671,294170,7001,294
2020-09-031,3331,3351,3101,317222,1001,317
2020-09-021,2621,3301,2591,317351,4001,317
2020-09-011,2501,2691,2391,261244,7001,261
2020-08-311,1991,2551,1911,242271,7001,242
2020-08-281,2031,2281,1581,175293,0001,175
2020-08-271,1801,2311,1661,208290,0001,208
2020-08-261,1941,2131,1721,180215,8001,180
2020-08-251,2061,2421,1851,185267,3001,185
2020-08-241,2211,2521,2001,210322,0001,210
2020-08-211,2141,2631,2091,241629,2001,241
2020-08-201,0971,1601,0971,154389,1001,154
2020-08-191,0971,0971,0651,093248,7001,093
2020-08-181,0431,0821,0091,075302,0001,075
2020-08-171,0311,0671,0291,036254,8001,036
2020-08-149881,0249831,013451,6001,013
2020-08-131,0201,0371,0121,032205,1001,032
2020-08-121,0151,0169931,011172,4001,011
2020-08-111,0111,0341,0051,019246,0001,019
2020-08-07984990958981112,100981
2020-08-0699999998198698,900986
2020-08-059881,003978999163,600999
2020-08-04932980932979183,000979
2020-08-0394994991793296,600932
2020-07-31972984935943142,900943
2020-07-30963987960987140,900987
2020-07-29971978941953109,000953
2020-07-289851,012971974205,000974
2020-07-27965984956975200,500975
2020-07-22949953921942103,500942
2020-07-21917940906940143,000940
2020-07-20902917893911107,000911
2020-07-17906913890902136,000902
2020-07-16930930903909120,300909
2020-07-15923923899917160,500917
2020-07-14925929901915130,600915
2020-07-13936936915925137,700925
2020-07-10935938913915142,500915
2020-07-09951956932932115,500932
2020-07-08961961928936243,100936
2020-07-0797898295697474,900974
2020-07-06968970931959112,800959
2020-07-03940965933953148,900953
2020-07-029901,002934938158,400938
2020-07-011,0081,02197998698,200986
2020-06-301,0361,0469921,02190,8001,021
2020-06-291,0431,0511,0151,02083,0001,020
2020-06-261,0901,0921,0481,057139,6001,057
2020-06-251,0871,1011,0681,087150,5001,087
2020-06-241,1231,1381,1001,102176,1001,102
2020-06-231,1161,1491,1031,137418,2001,137
2020-06-221,0481,0921,0371,086434,7001,086
2020-06-199711,0079711,006134,9001,006
2020-06-18967987959971116,000971
2020-06-1796797795896390,500963
2020-06-16967989956965111,500965
2020-06-15949982941955197,000955
2020-06-12951964927949245,500949
2020-06-111,0071,0579991,002359,0001,002
2020-06-109701,013960993206,700993
2020-06-09977979946973186,900973
2020-06-08962983945973167,300973
2020-06-05961969937947223,200947
2020-06-04980995956964316,700964
2020-06-031,0451,049956968606,500968
2020-06-029701,0309701,026275,2001,026
2020-06-01988988962970177,500970
2020-05-29994995970973118,600973
2020-05-281,0011,002961986202,900986
2020-05-279951,0049661,000154,6001,000
2020-05-261,0351,040980997215,800997
2020-05-251,0331,0399931,035197,4001,035
2020-05-221,0491,0601,0321,03382,8001,033
2020-05-211,0851,0851,0331,056106,3001,056
2020-05-201,0701,0881,0391,057170,7001,057
2020-05-191,0891,1051,0651,070317,3001,070
2020-05-181,0191,0641,0121,057307,0001,057
2020-05-159961,0239561,004689,3001,004
2020-05-14902908870876116,600876
2020-05-13925925908912101,000912
2020-05-12901939900935148,000935
2020-05-11901916893901116,700901
2020-05-08898921879889226,700889
2020-05-07860885848885191,700885
2020-05-01858862844852101,500852
2020-04-30877880850858193,400858
2020-04-28866872851866131,300866
2020-04-27850864846855141,600855
2020-04-24828839818837110,300837
2020-04-2379082578481192,100811
2020-04-22801804770779206,300779
2020-04-21830840814819281,700819
2020-04-20830856830851114,900851
2020-04-17831842822832146,500832
2020-04-16785829785827138,900827
2020-04-15790805775789138,100789
2020-04-14766787755779135,100779
2020-04-13756767747760113,200760
2020-04-10765770735756123,400756
2020-04-09729755718750124,900750
2020-04-0872973670873198,900731
2020-04-07745765706724225,000724
2020-04-06712748692738236,300738
2020-04-03748776698711425,400711
2020-04-02717723692698155,000698
2020-04-01669710659689205,000689
2020-03-3168569467067981,900679
2020-03-30678688659675161,800675
2020-03-27683700673695167,400695
2020-03-26670684661666129,700666
2020-03-25686696657689239,800689
2020-03-24693693648666190,500666
2020-03-23590636579633146,700633
2020-03-19651661592600194,500600
2020-03-18648674625645268,000645
2020-03-17567654567648465,300648
2020-03-16592625566588217,400588
2020-03-13550574528562322,400562
2020-03-12628662603606334,100606
2020-03-11684693648648222,700648
2020-03-10623679606674265,300674
2020-03-09703715659670289,800670
2020-03-06756756735739159,400739
2020-03-05790790758770136,000770
2020-03-04740788735775148,200775
2020-03-03816817749755315,400755
2020-03-02752792729774308,900774
2020-02-28716740701707311,100707
2020-02-27814818753761202,200761
2020-02-26816818775805249,200805
2020-02-25815837812822217,700822
2020-02-21873900867879122,800879
2020-02-20870908867885287,500885
2020-02-19858864824857282,100857
2020-02-18894894849857281,800857
2020-02-17923923853865591,100865
2020-02-1495395395395324,000953
2020-02-131,2751,2801,2371,253206,7001,253
2020-02-121,2201,2641,2081,258201,1001,258
2020-02-101,2251,2391,2051,205125,3001,205
2020-02-071,2121,2301,2011,223107,1001,223
2020-02-061,2391,2391,1911,211169,5001,211
2020-02-051,1751,1981,1641,196148,6001,196
2020-02-041,1081,1511,1081,145202,2001,145
2020-02-031,1251,1281,0951,108139,4001,108
2020-01-311,1271,1501,1271,14157,5001,141
2020-01-301,1601,1771,1181,135115,8001,135
2020-01-291,1941,1941,1561,16086,3001,160
2020-01-281,1741,2001,1721,194129,9001,194
2020-01-271,2011,2211,1931,197147,9001,197
2020-01-241,2631,2721,2311,23597,3001,235
2020-01-231,2931,2931,2591,26969,6001,269
2020-01-221,2821,3001,2651,27285,6001,272
2020-01-211,2711,2911,2611,29069,7001,290
2020-01-201,2751,2851,2651,27151,3001,271
2020-01-171,2761,2791,2601,26956,1001,269
2020-01-161,2791,2831,2591,26962,1001,269
2020-01-151,2801,2801,2591,279167,7001,279
2020-01-141,3001,3111,2801,296148,6001,296
2020-01-101,3301,3301,2901,300102,8001,300
2020-01-091,3461,3551,3221,329116,3001,329
2020-01-081,3371,3371,2741,309284,7001,309
2020-01-071,3201,3921,3201,354162,6001,354
2020-01-061,3371,3541,3071,318194,2001,318

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