3649 (株)ファインデックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	995	1,009	991	1,006	26,400	1,006
2021-12-29	983	1,007	983	999	32,500	999
2021-12-28	983	990	964	987	61,100	987
2021-12-27	985	989	960	971	49,400	971
2021-12-24	998	1,000	979	985	48,700	985
2021-12-23	1,016	1,017	991	992	19,000	992
2021-12-22	1,002	1,029	998	1,004	35,700	1,004
2021-12-21	1,009	1,019	990	1,005	25,100	1,005
2021-12-20	1,013	1,026	985	985	50,400	985
2021-12-17	1,049	1,049	1,012	1,020	61,900	1,020
2021-12-16	1,029	1,048	1,020	1,036	50,100	1,036
2021-12-15	996	1,046	996	1,012	57,500	1,012
2021-12-14	1,046	1,046	997	998	28,300	998
2021-12-13	1,061	1,061	1,011	1,035	61,300	1,035
2021-12-10	1,071	1,112	1,053	1,061	86,800	1,061
2021-12-09	1,028	1,098	1,018	1,075	152,900	1,075
2021-12-08	999	1,011	985	1,007	93,700	1,007
2021-12-07	980	1,000	972	992	110,800	992
2021-12-06	965	969	948	956	73,400	956
2021-12-03	959	979	949	974	44,100	974
2021-12-02	989	1,013	959	959	88,900	959
2021-12-01	1,004	1,025	992	1,002	59,300	1,002
2021-11-30	1,028	1,055	1,011	1,014	60,100	1,014
2021-11-29	994	1,026	993	993	56,400	993
2021-11-26	1,042	1,043	985	1,013	74,800	1,013
2021-11-25	1,049	1,093	1,042	1,042	46,400	1,042
2021-11-24	1,050	1,067	1,036	1,049	55,100	1,049
2021-11-22	1,107	1,112	1,055	1,068	88,800	1,068
2021-11-19	1,102	1,117	1,059	1,097	122,000	1,097
2021-11-18	1,037	1,122	1,037	1,104	204,300	1,104
2021-11-17	1,063	1,074	1,026	1,031	73,100	1,031
2021-11-16	1,028	1,096	1,028	1,063	107,700	1,063
2021-11-15	1,087	1,112	1,015	1,022	227,700	1,022
2021-11-12	980	1,085	975	1,085	397,500	1,085
2021-11-11	945	947	930	937	34,000	937
2021-11-10	916	952	915	948	52,000	948
2021-11-09	918	925	905	917	52,200	917
2021-11-08	942	942	918	927	46,300	927
2021-11-05	963	963	924	942	44,100	942
2021-11-04	954	969	945	967	34,900	967
2021-11-02	961	962	949	952	36,800	952
2021-11-01	954	975	945	971	40,100	971
2021-10-29	947	947	922	934	35,400	934
2021-10-28	935	947	918	947	52,600	947
2021-10-27	954	954	932	937	26,600	937
2021-10-26	963	963	944	954	40,500	954
2021-10-25	964	969	953	958	33,800	958
2021-10-22	975	980	962	966	32,100	966
2021-10-21	985	1,000	979	979	37,800	979
2021-10-20	998	1,009	984	985	24,100	985
2021-10-19	983	997	979	993	25,100	993
2021-10-18	981	988	962	983	58,800	983
2021-10-15	975	985	975	980	19,300	980
2021-10-14	972	998	972	976	30,100	976
2021-10-13	965	979	958	972	51,400	972
2021-10-12	967	971	962	965	29,000	965
2021-10-11	966	977	951	975	32,200	975
2021-10-08	963	975	958	965	28,700	965
2021-10-07	955	968	946	949	49,700	949
2021-10-06	951	977	951	951	65,400	951
2021-10-05	951	951	928	940	79,100	940
2021-10-04	1,000	1,002	963	966	47,200	966
2021-10-01	1,001	1,004	983	985	44,900	985
2021-09-30	1,018	1,022	1,003	1,007	30,700	1,007
2021-09-29	1,011	1,017	999	1,013	70,300	1,013
2021-09-28	1,051	1,051	1,016	1,036	46,800	1,036
2021-09-27	1,057	1,063	1,045	1,050	36,900	1,050
2021-09-24	1,061	1,065	1,046	1,061	38,400	1,061
2021-09-22	1,054	1,057	1,026	1,031	35,800	1,031
2021-09-21	1,058	1,061	1,043	1,053	41,200	1,053
2021-09-17	1,076	1,091	1,060	1,088	48,200	1,088
2021-09-16	1,106	1,117	1,051	1,078	108,600	1,078
2021-09-15	1,074	1,133	1,062	1,109	147,500	1,109
2021-09-14	1,071	1,093	1,055	1,090	57,400	1,090
2021-09-13	1,038	1,070	1,038	1,070	54,700	1,070
2021-09-10	1,030	1,053	1,025	1,053	55,700	1,053
2021-09-09	1,057	1,058	1,034	1,038	43,200	1,038
2021-09-08	1,058	1,068	1,046	1,068	48,000	1,068
2021-09-07	1,056	1,072	1,048	1,064	38,900	1,064
2021-09-06	1,047	1,061	1,045	1,061	39,800	1,061
2021-09-03	1,050	1,072	1,028	1,058	61,000	1,058
2021-09-02	1,065	1,076	1,048	1,050	31,100	1,050
2021-09-01	1,061	1,071	1,047	1,071	28,300	1,071
2021-08-31	1,061	1,061	1,040	1,055	41,300	1,055
2021-08-30	1,060	1,060	1,032	1,043	26,700	1,043
2021-08-27	1,048	1,058	1,041	1,055	24,800	1,055
2021-08-26	1,029	1,063	1,029	1,060	35,300	1,060
2021-08-25	1,045	1,050	1,022	1,027	31,600	1,027
2021-08-24	1,033	1,066	1,030	1,046	78,900	1,046
2021-08-23	1,000	1,018	991	1,012	59,500	1,012
2021-08-20	986	1,019	979	988	91,700	988
2021-08-19	975	1,009	970	972	58,800	972
2021-08-18	942	992	929	990	95,100	990
2021-08-17	1,001	1,009	945	945	161,800	945
2021-08-16	1,031	1,031	987	997	113,000	997
2021-08-13	1,109	1,118	1,040	1,048	134,700	1,048
2021-08-12	1,085	1,111	1,079	1,096	55,700	1,096
2021-08-11	1,096	1,102	1,081	1,091	36,700	1,091
2021-08-10	1,070	1,104	1,054	1,099	39,900	1,099
2021-08-06	1,098	1,100	1,071	1,074	36,900	1,074
2021-08-05	1,054	1,079	1,052	1,068	39,900	1,068
2021-08-04	1,088	1,091	1,057	1,058	70,900	1,058
2021-08-03	1,110	1,125	1,093	1,093	32,100	1,093
2021-08-02	1,095	1,122	1,087	1,116	37,100	1,116
2021-07-30	1,077	1,097	1,075	1,080	67,900	1,080
2021-07-29	1,089	1,116	1,076	1,098	51,600	1,098
2021-07-28	1,106	1,112	1,070	1,084	73,300	1,084
2021-07-27	1,111	1,122	1,098	1,118	40,500	1,118
2021-07-26	1,105	1,118	1,088	1,110	64,100	1,110
2021-07-21	1,100	1,107	1,065	1,082	104,000	1,082
2021-07-20	1,098	1,099	1,070	1,070	121,200	1,070
2021-07-19	1,122	1,130	1,092	1,102	116,900	1,102
2021-07-16	1,138	1,170	1,127	1,139	111,600	1,139
2021-07-15	1,222	1,225	1,130	1,136	258,600	1,136
2021-07-14	1,240	1,294	1,219	1,222	282,600	1,222
2021-07-13	1,212	1,243	1,185	1,232	140,300	1,232
2021-07-12	1,166	1,215	1,164	1,208	178,000	1,208
2021-07-09	1,122	1,164	1,111	1,156	215,900	1,156
2021-07-08	1,206	1,222	1,117	1,129	407,400	1,129
2021-07-07	1,185	1,210	1,136	1,186	591,000	1,186
2021-07-06	1,188	1,343	1,129	1,215	1,510,900	1,215
2021-07-05	1,050	1,050	1,031	1,043	46,300	1,043
2021-07-02	1,055	1,056	1,041	1,050	42,800	1,050
2021-07-01	1,038	1,058	1,030	1,055	66,000	1,055
2021-06-30	1,029	1,046	1,024	1,031	38,100	1,031
2021-06-29	1,023	1,038	1,018	1,027	25,000	1,027
2021-06-28	1,026	1,035	1,015	1,029	26,500	1,029
2021-06-25	1,019	1,025	1,008	1,014	33,600	1,014
2021-06-24	1,010	1,010	1,001	1,007	19,600	1,007
2021-06-23	1,031	1,036	1,004	1,015	44,600	1,015
2021-06-22	1,006	1,050	1,002	1,036	100,000	1,036
2021-06-21	1,010	1,010	985	985	70,800	985
2021-06-18	1,032	1,034	1,008	1,008	40,300	1,008
2021-06-17	1,037	1,037	1,022	1,034	18,600	1,034
2021-06-16	1,025	1,035	1,008	1,035	27,600	1,035
2021-06-15	1,035	1,035	1,018	1,025	24,300	1,025
2021-06-14	1,049	1,050	1,021	1,029	27,300	1,029
2021-06-11	1,040	1,050	1,035	1,040	36,600	1,040
2021-06-10	1,021	1,029	1,017	1,027	25,800	1,027
2021-06-09	1,010	1,035	1,010	1,021	24,600	1,021
2021-06-08	1,015	1,025	1,008	1,010	31,800	1,010
2021-06-07	1,022	1,034	1,000	1,000	51,200	1,000
2021-06-04	1,020	1,029	1,003	1,009	47,200	1,009
2021-06-03	1,039	1,039	1,015	1,024	52,600	1,024
2021-06-02	1,055	1,065	1,037	1,041	56,500	1,041
2021-06-01	1,060	1,070	1,057	1,061	57,400	1,061
2021-05-31	1,093	1,099	1,056	1,056	58,000	1,056
2021-05-28	1,102	1,105	1,090	1,102	55,000	1,102
2021-05-27	1,100	1,103	1,092	1,098	34,800	1,098
2021-05-26	1,107	1,109	1,096	1,105	29,600	1,105
2021-05-25	1,110	1,110	1,096	1,110	40,800	1,110
2021-05-24	1,120	1,120	1,089	1,107	36,000	1,107
2021-05-21	1,127	1,130	1,097	1,110	45,300	1,110
2021-05-20	1,110	1,138	1,105	1,124	38,200	1,124
2021-05-19	1,090	1,116	1,090	1,104	55,800	1,104
2021-05-18	1,086	1,110	1,086	1,108	51,800	1,108
2021-05-17	1,094	1,109	1,080	1,081	65,200	1,081
2021-05-14	1,110	1,160	1,059	1,064	117,700	1,064
2021-05-13	1,110	1,140	1,102	1,130	74,000	1,130
2021-05-12	1,180	1,191	1,135	1,140	74,800	1,140
2021-05-11	1,194	1,208	1,187	1,187	66,900	1,187
2021-05-10	1,200	1,208	1,178	1,205	41,800	1,205
2021-05-07	1,203	1,217	1,196	1,200	26,500	1,200
2021-05-06	1,196	1,220	1,189	1,210	50,200	1,210
2021-04-30	1,185	1,204	1,180	1,198	65,200	1,198
2021-04-28	1,200	1,202	1,185	1,193	49,600	1,193
2021-04-27	1,206	1,231	1,200	1,206	82,100	1,206
2021-04-26	1,249	1,256	1,190	1,197	118,500	1,197
2021-04-23	1,248	1,248	1,204	1,212	97,400	1,212
2021-04-22	1,211	1,248	1,206	1,239	99,800	1,239
2021-04-21	1,215	1,222	1,165	1,174	162,800	1,174
2021-04-20	1,203	1,237	1,195	1,233	148,000	1,233
2021-04-19	1,180	1,214	1,180	1,203	128,600	1,203
2021-04-16	1,155	1,183	1,153	1,173	80,300	1,173
2021-04-15	1,153	1,159	1,134	1,154	65,700	1,154
2021-04-14	1,158	1,170	1,147	1,159	53,700	1,159
2021-04-13	1,168	1,179	1,152	1,158	55,600	1,158
2021-04-12	1,168	1,171	1,163	1,171	37,300	1,171
2021-04-09	1,150	1,160	1,131	1,152	70,600	1,152
2021-04-08	1,154	1,154	1,130	1,136	52,300	1,136
2021-04-07	1,152	1,160	1,140	1,147	34,900	1,147
2021-04-06	1,180	1,188	1,144	1,152	84,700	1,152
2021-04-05	1,162	1,185	1,162	1,172	74,100	1,172
2021-04-02	1,144	1,163	1,127	1,145	66,700	1,145
2021-04-01	1,107	1,144	1,097	1,121	53,900	1,121
2021-03-31	1,100	1,109	1,078	1,086	37,500	1,086
2021-03-30	1,122	1,126	1,095	1,098	51,400	1,098
2021-03-29	1,116	1,123	1,096	1,119	73,800	1,119
2021-03-26	1,079	1,104	1,064	1,098	72,300	1,098
2021-03-25	1,070	1,090	1,051	1,083	65,000	1,083
2021-03-24	1,101	1,101	1,072	1,078	78,800	1,078
2021-03-23	1,150	1,155	1,114	1,117	53,700	1,117
2021-03-22	1,138	1,159	1,118	1,150	67,400	1,150
2021-03-19	1,169	1,169	1,134	1,155	80,000	1,155
2021-03-18	1,155	1,182	1,143	1,173	85,900	1,173
2021-03-17	1,125	1,155	1,117	1,155	36,400	1,155
2021-03-16	1,125	1,147	1,116	1,136	63,500	1,136
2021-03-15	1,130	1,130	1,100	1,129	61,700	1,129
2021-03-12	1,103	1,116	1,079	1,111	79,000	1,111
2021-03-11	1,094	1,099	1,050	1,094	65,800	1,094
2021-03-10	1,079	1,087	1,059	1,074	62,700	1,074
2021-03-09	1,060	1,068	1,005	1,063	76,100	1,063
2021-03-08	1,080	1,089	1,017	1,035	122,200	1,035
2021-03-05	1,106	1,106	1,034	1,056	136,800	1,056
2021-03-04	1,119	1,150	1,092	1,119	119,700	1,119
2021-03-03	1,155	1,161	1,126	1,147	96,200	1,147
2021-03-02	1,167	1,184	1,156	1,170	77,700	1,170
2021-03-01	1,164	1,174	1,134	1,174	99,600	1,174
2021-02-26	1,152	1,165	1,105	1,140	187,400	1,140
2021-02-25	1,183	1,183	1,161	1,171	84,300	1,171
2021-02-24	1,232	1,232	1,151	1,155	138,700	1,155
2021-02-22	1,197	1,249	1,195	1,222	77,700	1,222
2021-02-19	1,203	1,224	1,171	1,180	84,100	1,180
2021-02-18	1,198	1,213	1,179	1,205	56,900	1,205
2021-02-17	1,188	1,202	1,164	1,193	77,600	1,193
2021-02-16	1,221	1,238	1,190	1,201	86,700	1,201
2021-02-15	1,215	1,268	1,212	1,221	192,400	1,221
2021-02-12	1,345	1,345	1,205	1,206	430,800	1,206
2021-02-10	1,114	1,167	1,091	1,159	87,400	1,159
2021-02-09	1,123	1,123	1,091	1,098	39,300	1,098
2021-02-08	1,128	1,148	1,116	1,120	51,800	1,120
2021-02-05	1,115	1,133	1,110	1,129	65,600	1,129
2021-02-04	1,076	1,122	1,075	1,113	87,300	1,113
2021-02-03	1,092	1,097	1,068	1,079	125,800	1,079
2021-02-02	1,065	1,118	1,065	1,113	49,800	1,113
2021-02-01	1,100	1,100	1,054	1,070	93,800	1,070
2021-01-29	1,127	1,132	1,107	1,109	61,000	1,109
2021-01-28	1,118	1,128	1,108	1,119	91,600	1,119
2021-01-27	1,116	1,162	1,116	1,159	46,300	1,159
2021-01-26	1,159	1,162	1,110	1,113	61,300	1,113
2021-01-25	1,130	1,156	1,121	1,155	36,300	1,155
2021-01-22	1,131	1,150	1,108	1,114	70,400	1,114
2021-01-21	1,099	1,139	1,099	1,138	59,100	1,138
2021-01-20	1,086	1,107	1,084	1,099	61,200	1,099
2021-01-19	1,089	1,100	1,068	1,086	71,300	1,086
2021-01-18	1,115	1,124	1,083	1,089	97,100	1,089
2021-01-15	1,128	1,141	1,111	1,127	67,200	1,127
2021-01-14	1,135	1,152	1,118	1,125	40,100	1,125
2021-01-13	1,129	1,139	1,116	1,138	44,700	1,138
2021-01-12	1,157	1,157	1,117	1,130	64,100	1,130
2021-01-08	1,148	1,164	1,143	1,159	58,100	1,159
2021-01-07	1,192	1,192	1,151	1,154	41,900	1,154
2021-01-06	1,197	1,205	1,163	1,166	42,300	1,166
2021-01-05	1,189	1,202	1,166	1,195	52,600	1,195
2021-01-04	1,154	1,180	1,128	1,178	75,900	1,178

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 [2021年度]

3649 (株)ファインデックスの時系列データ [2021年度]