3649 (株)ファインデックスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	493	497	493	494	57,100	494
2022-12-29	475	490	474	490	67,900	490
2022-12-28	476	478	470	478	113,800	478
2022-12-27	483	491	477	478	103,800	478
2022-12-26	488	492	477	482	189,700	482
2022-12-23	494	494	487	491	85,300	491
2022-12-22	501	501	493	494	77,900	494
2022-12-21	494	504	491	500	94,300	500
2022-12-20	515	515	496	498	126,000	498
2022-12-19	516	517	508	517	60,400	517
2022-12-16	520	529	516	519	93,600	519
2022-12-15	532	534	528	530	72,000	530
2022-12-14	536	540	527	539	79,200	539
2022-12-13	525	537	523	532	91,400	532
2022-12-12	532	532	524	525	89,400	525
2022-12-09	517	536	513	535	198,700	535
2022-12-08	514	520	513	515	116,800	515
2022-12-07	501	510	491	506	131,200	506
2022-12-06	517	517	503	506	122,600	506
2022-12-05	525	531	518	519	130,200	519
2022-12-02	540	543	522	522	272,800	522
2022-12-01	560	560	536	541	245,500	541
2022-11-30	563	563	552	552	106,300	552
2022-11-29	565	568	556	568	132,500	568
2022-11-28	582	583	566	567	170,800	567
2022-11-25	590	593	583	592	52,000	592
2022-11-24	588	590	579	587	93,700	587
2022-11-22	588	589	581	583	52,300	583
2022-11-21	592	592	580	588	100,400	588
2022-11-18	608	616	596	596	37,700	596
2022-11-17	618	621	608	608	40,300	608
2022-11-16	601	623	601	622	120,300	622
2022-11-15	599	608	593	598	59,900	598
2022-11-14	585	602	582	594	92,000	594
2022-11-11	594	598	574	581	86,800	581
2022-11-10	604	604	585	593	67,600	593
2022-11-09	613	617	597	610	102,100	610
2022-11-08	600	612	599	612	44,200	612
2022-11-07	601	602	592	599	32,200	599
2022-11-04	605	605	594	595	49,400	595
2022-11-02	609	619	602	615	63,800	615
2022-11-01	620	621	610	615	29,300	615
2022-10-31	625	628	617	618	43,900	618
2022-10-28	611	625	603	621	129,900	621
2022-10-27	611	619	610	617	45,100	617
2022-10-26	604	613	600	612	65,300	612
2022-10-25	585	606	581	601	71,600	601
2022-10-24	594	596	584	586	24,100	586
2022-10-21	582	586	570	586	41,100	586
2022-10-20	596	596	583	586	33,000	586
2022-10-19	603	606	596	598	37,800	598
2022-10-18	581	607	581	603	95,500	603
2022-10-17	580	582	570	578	32,300	578
2022-10-14	586	590	572	583	85,100	583
2022-10-13	555	586	541	576	149,900	576
2022-10-12	566	569	554	558	48,300	558
2022-10-11	571	576	566	566	58,400	566
2022-10-07	570	590	569	581	64,600	581
2022-10-06	576	582	569	569	52,500	569
2022-10-05	584	590	575	575	65,400	575
2022-10-04	587	587	570	575	117,100	575
2022-10-03	562	577	554	577	72,200	577
2022-09-30	578	582	571	571	53,100	571
2022-09-29	560	575	560	575	57,000	575
2022-09-28	555	566	551	555	79,100	555
2022-09-27	552	562	552	559	57,500	559
2022-09-26	567	568	550	550	91,300	550
2022-09-22	570	576	564	573	71,500	573
2022-09-21	584	584	570	574	62,100	574
2022-09-20	586	595	583	584	61,300	584
2022-09-16	594	595	583	588	102,800	588
2022-09-15	610	610	599	600	39,900	600
2022-09-14	600	617	596	609	81,900	609
2022-09-13	617	620	608	611	75,200	611
2022-09-12	626	627	616	618	59,600	618
2022-09-09	622	628	619	626	40,100	626
2022-09-08	620	626	616	621	45,600	621
2022-09-07	633	633	610	622	64,200	622
2022-09-06	620	643	617	636	104,400	636
2022-09-05	623	629	617	628	31,000	628
2022-09-02	650	650	629	631	66,600	631
2022-09-01	660	660	648	648	50,400	648
2022-08-31	663	667	651	666	46,400	666
2022-08-30	672	672	662	666	24,400	666
2022-08-29	670	672	662	662	58,900	662
2022-08-26	691	698	688	688	22,400	688
2022-08-25	680	696	678	689	52,000	689
2022-08-24	691	691	674	676	28,800	676
2022-08-23	682	693	677	690	38,600	690
2022-08-22	680	697	676	692	33,000	692
2022-08-19	709	714	690	690	61,500	690
2022-08-18	684	707	673	707	95,000	707
2022-08-17	664	686	660	681	90,100	681
2022-08-16	658	667	657	662	43,700	662
2022-08-15	660	673	656	657	98,800	657
2022-08-12	645	660	624	656	124,200	656
2022-08-10	681	682	648	648	149,400	648
2022-08-09	699	706	696	702	70,100	702
2022-08-08	715	715	700	707	58,800	707
2022-08-05	702	719	696	719	96,600	719
2022-08-04	675	703	675	699	78,500	699
2022-08-03	698	698	671	675	41,200	675
2022-08-02	691	700	681	688	68,200	688
2022-08-01	691	693	677	693	57,300	693
2022-07-29	693	702	689	696	97,800	696
2022-07-28	686	692	673	692	366,600	692
2022-07-27	682	687	676	682	84,000	682
2022-07-26	674	684	673	679	64,200	679
2022-07-25	671	676	665	673	44,200	673
2022-07-22	674	683	671	675	62,200	675
2022-07-21	662	673	661	673	59,500	673
2022-07-20	660	668	656	658	61,200	658
2022-07-19	667	670	650	659	57,300	659
2022-07-15	663	670	659	668	58,800	668
2022-07-14	661	667	652	660	64,300	660
2022-07-13	650	663	646	661	52,300	661
2022-07-12	667	667	647	652	74,700	652
2022-07-11	669	675	659	672	76,700	672
2022-07-08	669	669	653	660	93,500	660
2022-07-07	684	684	664	670	88,800	670
2022-07-06	675	685	661	681	77,900	681
2022-07-05	661	688	660	676	195,900	676
2022-07-04	645	658	645	653	45,500	653
2022-07-01	652	664	634	637	68,600	637
2022-06-30	659	663	643	652	72,400	652
2022-06-29	631	665	626	661	180,300	661
2022-06-28	645	655	638	643	218,700	643
2022-06-27	655	661	646	648	83,900	648
2022-06-24	636	663	636	653	104,200	653
2022-06-23	643	649	628	628	45,200	628
2022-06-22	644	650	636	640	77,300	640
2022-06-21	607	645	607	640	138,900	640
2022-06-20	612	617	599	607	66,400	607
2022-06-17	604	620	594	612	100,100	612
2022-06-16	621	625	610	614	60,500	614
2022-06-15	631	636	620	620	48,100	620
2022-06-14	612	634	612	630	63,700	630
2022-06-13	623	631	616	626	82,400	626
2022-06-10	634	644	621	634	97,900	634
2022-06-09	618	643	616	639	163,700	639
2022-06-08	617	622	612	621	102,100	621
2022-06-07	627	627	615	615	61,500	615
2022-06-06	622	629	618	625	111,500	625
2022-06-03	616	624	615	622	134,900	622
2022-06-02	614	614	604	611	53,000	611
2022-06-01	611	616	608	615	73,700	615
2022-05-31	618	620	605	614	73,800	614
2022-05-30	615	622	610	620	212,000	620
2022-05-27	605	610	601	607	204,500	607
2022-05-26	593	607	593	595	100,700	595
2022-05-25	598	598	587	592	81,400	592
2022-05-24	613	613	600	600	123,700	600
2022-05-23	609	624	609	618	134,400	618
2022-05-20	602	619	596	605	145,500	605
2022-05-19	650	652	599	604	698,600	604
2022-05-18	609	621	606	614	80,500	614
2022-05-17	605	618	602	609	92,400	609
2022-05-16	598	609	590	598	103,900	598
2022-05-13	566	601	562	588	109,400	588
2022-05-12	590	592	559	560	121,100	560
2022-05-11	591	604	585	596	93,600	596
2022-05-10	605	607	582	595	143,900	595
2022-05-09	607	636	606	607	199,400	607
2022-05-06	623	658	603	614	472,200	614
2022-05-02	620	630	615	623	108,600	623
2022-04-28	634	639	617	626	153,600	626
2022-04-27	638	645	629	643	143,600	643
2022-04-26	648	662	644	649	155,300	649
2022-04-25	650	654	638	648	95,900	648
2022-04-22	663	665	656	663	82,700	663
2022-04-21	672	678	665	673	57,600	673
2022-04-20	685	685	667	672	85,800	672
2022-04-19	685	688	674	680	66,700	680
2022-04-18	686	690	678	685	87,500	685
2022-04-15	693	696	686	691	60,400	691
2022-04-14	704	705	694	701	52,500	701
2022-04-13	695	703	693	703	62,100	703
2022-04-12	691	698	684	690	67,900	690
2022-04-11	708	711	681	696	151,000	696
2022-04-08	713	721	707	720	133,800	720
2022-04-07	712	712	693	705	98,600	705
2022-04-06	722	724	710	722	74,200	722
2022-04-05	720	727	716	725	109,000	725
2022-04-04	700	717	697	711	110,700	711
2022-04-01	703	703	687	696	116,600	696
2022-03-31	710	717	701	707	91,900	707
2022-03-30	715	721	709	720	109,600	720
2022-03-29	699	712	698	705	120,100	705
2022-03-28	705	705	690	694	70,200	694
2022-03-25	717	717	699	708	95,500	708
2022-03-24	717	722	709	721	78,900	721
2022-03-23	711	723	710	719	148,900	719
2022-03-22	720	720	700	701	112,000	701
2022-03-18	699	714	698	712	109,800	712
2022-03-17	695	708	690	699	107,300	699
2022-03-16	677	697	670	693	89,900	693
2022-03-15	658	677	657	672	95,800	672
2022-03-14	660	667	655	657	100,600	657
2022-03-11	665	672	654	660	192,900	660
2022-03-10	677	686	670	675	98,600	675
2022-03-09	670	679	660	669	191,200	669
2022-03-08	687	699	675	677	106,600	677
2022-03-07	687	704	685	697	266,200	697
2022-03-04	706	709	686	704	277,500	704
2022-03-03	700	715	699	709	153,600	709
2022-03-02	687	705	687	699	166,900	699
2022-03-01	705	708	692	702	231,700	702
2022-02-28	695	706	685	702	197,500	702
2022-02-25	689	704	680	704	144,100	704
2022-02-24	680	695	674	689	163,500	689
2022-02-22	684	693	678	685	131,000	685
2022-02-21	684	700	670	694	124,900	694
2022-02-18	684	704	675	704	122,600	704
2022-02-17	711	717	689	694	166,000	694
2022-02-16	717	720	702	706	136,800	706
2022-02-15	730	731	700	703	356,100	703
2022-02-14	776	776	731	740	468,300	740
2022-02-10	780	820	780	800	1,219,800	800
2022-02-09	920	943	909	930	121,300	930
2022-02-08	930	938	907	916	33,900	916
2022-02-07	946	946	923	929	48,100	929
2022-02-04	945	954	932	946	53,700	946
2022-02-03	981	982	951	959	37,800	959
2022-02-02	957	988	957	986	43,300	986
2022-02-01	955	974	941	952	44,900	952
2022-01-31	907	953	907	935	53,200	935
2022-01-28	895	913	877	903	55,500	903
2022-01-27	916	916	866	874	108,700	874
2022-01-26	900	926	900	916	34,900	916
2022-01-25	956	956	893	903	75,600	903
2022-01-24	915	953	914	951	46,400	951
2022-01-21	936	936	915	929	30,200	929
2022-01-20	916	949	916	938	37,300	938
2022-01-19	939	954	917	919	85,300	919
2022-01-18	951	977	947	950	40,100	950
2022-01-17	962	979	953	953	31,200	953
2022-01-14	972	986	956	962	40,400	962
2022-01-13	978	997	969	985	81,800	985
2022-01-12	970	988	967	975	90,900	975
2022-01-11	1,000	1,000	962	963	98,900	963
2022-01-07	985	1,013	983	995	59,900	995
2022-01-06	1,022	1,022	979	985	95,500	985
2022-01-05	1,062	1,067	1,022	1,034	91,000	1,034
2022-01-04	1,006	1,078	1,003	1,069	139,200	1,069

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 [2022年度]

3649 (株)ファインデックスの時系列データ [2022年度]