3649 (株)ファインデックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,016	1,054	1,010	1,030	120,600	1,030
2023-12-28	1,043	1,043	1,008	1,008	38,700	1,008
2023-12-27	1,016	1,040	1,000	1,037	77,800	1,037
2023-12-26	1,015	1,025	1,000	1,016	65,500	1,016
2023-12-25	1,025	1,034	1,013	1,015	45,900	1,015
2023-12-22	1,019	1,024	1,007	1,012	66,800	1,012
2023-12-21	998	1,019	998	1,004	49,900	1,004
2023-12-20	1,028	1,034	1,007	1,011	85,800	1,011
2023-12-19	967	1,019	965	1,019	145,700	1,019
2023-12-18	941	958	936	955	92,100	955
2023-12-15	958	973	946	947	58,000	947
2023-12-14	973	984	941	967	109,300	967
2023-12-13	999	1,000	966	973	52,300	973
2023-12-12	950	997	949	986	141,900	986
2023-12-11	942	950	925	935	63,200	935
2023-12-08	970	970	942	942	72,900	942
2023-12-07	976	994	975	978	53,100	978
2023-12-06	951	1,005	945	982	176,800	982
2023-12-05	977	977	949	950	63,000	950
2023-12-04	951	987	946	977	92,900	977
2023-12-01	958	959	944	955	60,300	955
2023-11-30	934	955	933	952	82,200	952
2023-11-29	918	934	914	934	20,500	934
2023-11-28	936	936	915	918	47,000	918
2023-11-27	927	956	926	945	156,700	945
2023-11-24	932	939	914	914	37,900	914
2023-11-22	937	937	920	926	64,300	926
2023-11-21	914	959	910	949	135,100	949
2023-11-20	918	925	900	900	70,200	900
2023-11-17	880	919	880	919	95,100	919
2023-11-16	896	923	880	887	108,000	887
2023-11-15	935	944	898	903	199,400	903
2023-11-14	890	950	884	930	531,600	930
2023-11-13	830	840	805	806	49,900	806
2023-11-10	804	817	793	815	34,800	815
2023-11-09	834	834	816	819	32,200	819
2023-11-08	859	866	826	830	47,600	830
2023-11-07	866	879	862	863	25,600	863
2023-11-06	870	875	860	866	32,200	866
2023-11-02	863	871	845	850	34,900	850
2023-11-01	840	851	830	848	32,300	848
2023-10-31	821	832	800	828	39,500	828
2023-10-30	823	848	815	819	82,800	819
2023-10-27	772	817	770	816	119,300	816
2023-10-26	825	829	772	779	269,400	779
2023-10-25	904	904	826	837	191,500	837
2023-10-24	892	906	880	895	81,400	895
2023-10-23	877	892	870	880	89,800	880
2023-10-20	850	887	825	884	185,400	884
2023-10-19	904	910	850	850	179,600	850
2023-10-18	908	917	886	907	146,900	907
2023-10-17	880	907	873	902	168,200	902
2023-10-16	842	873	840	868	195,300	868
2023-10-13	850	850	834	848	70,600	848
2023-10-12	826	850	803	850	135,900	850
2023-10-11	831	835	808	820	80,300	820
2023-10-10	798	828	794	828	154,600	828
2023-10-06	799	806	780	789	64,100	789
2023-10-05	758	812	750	808	177,400	808
2023-10-04	748	758	748	750	88,800	750
2023-10-03	748	757	748	750	52,800	750
2023-10-02	767	767	749	749	26,700	749
2023-09-29	764	764	751	753	29,600	753
2023-09-28	774	774	758	765	52,400	765
2023-09-27	736	774	729	774	104,900	774
2023-09-26	736	748	733	738	29,100	738
2023-09-25	735	735	730	733	34,700	733
2023-09-22	727	744	727	736	50,600	736
2023-09-21	731	742	729	733	45,800	733
2023-09-20	735	735	728	731	29,900	731
2023-09-19	725	736	725	736	41,100	736
2023-09-15	728	734	724	731	38,400	731
2023-09-14	730	730	721	725	38,500	725
2023-09-13	730	734	722	730	48,900	730
2023-09-12	739	739	729	734	26,500	734
2023-09-11	741	744	727	730	74,500	730
2023-09-08	715	735	709	732	129,100	732
2023-09-07	737	738	707	708	84,500	708
2023-09-06	724	741	721	738	116,300	738
2023-09-05	686	722	680	722	154,100	722
2023-09-04	680	685	679	682	46,800	682
2023-09-01	678	687	678	681	47,600	681
2023-08-31	682	684	678	678	58,500	678
2023-08-30	680	684	675	682	92,300	682
2023-08-29	646	684	646	680	152,200	680
2023-08-28	634	641	631	641	17,600	641
2023-08-25	628	634	625	627	22,300	627
2023-08-24	629	634	623	633	35,200	633
2023-08-23	625	626	621	624	16,700	624
2023-08-22	637	637	624	625	18,800	625
2023-08-21	626	636	626	630	21,400	630
2023-08-18	622	629	620	622	34,000	622
2023-08-17	646	646	625	632	41,800	632
2023-08-16	660	661	634	641	40,000	641
2023-08-15	680	684	661	661	55,600	661
2023-08-14	688	694	675	680	85,600	680
2023-08-10	639	688	620	684	256,300	684
2023-08-09	640	654	631	649	167,100	649
2023-08-08	626	641	617	637	91,500	637
2023-08-07	623	623	615	620	25,900	620
2023-08-04	610	626	610	623	43,800	623
2023-08-03	613	618	604	616	53,100	616
2023-08-02	608	619	606	618	42,900	618
2023-08-01	624	624	611	615	18,000	615
2023-07-31	612	620	608	619	47,200	619
2023-07-28	602	606	597	605	53,400	605
2023-07-27	608	610	603	607	24,200	607
2023-07-26	608	611	602	609	26,800	609
2023-07-25	615	615	607	609	29,400	609
2023-07-24	625	626	613	615	21,000	615
2023-07-21	623	625	616	621	49,800	621
2023-07-20	614	625	612	622	56,600	622
2023-07-19	599	614	599	614	45,800	614
2023-07-18	601	605	598	598	12,400	598
2023-07-14	607	611	594	601	45,400	601
2023-07-13	596	604	593	602	60,000	602
2023-07-12	610	610	595	596	78,900	596
2023-07-11	608	613	604	610	44,800	610
2023-07-10	614	617	605	605	51,400	605
2023-07-07	604	616	602	613	74,100	613
2023-07-06	611	617	601	613	99,700	613
2023-07-05	623	623	612	615	46,300	615
2023-07-04	623	631	608	630	123,300	630
2023-07-03	649	650	624	626	72,900	626
2023-06-30	647	651	642	646	81,100	646
2023-06-29	644	653	639	650	86,400	650
2023-06-28	630	653	630	647	212,500	647
2023-06-27	616	623	608	620	104,900	620
2023-06-26	616	627	611	616	88,000	616
2023-06-23	633	634	608	617	80,300	617
2023-06-22	635	637	620	625	78,100	625
2023-06-21	644	653	634	635	53,900	635
2023-06-20	649	652	637	651	70,200	651
2023-06-19	635	656	632	649	109,800	649
2023-06-16	610	629	610	628	99,700	628
2023-06-15	616	618	608	608	27,700	608
2023-06-14	618	618	608	616	41,200	616
2023-06-13	620	625	612	614	45,900	614
2023-06-12	604	622	604	620	79,700	620
2023-06-09	616	616	603	603	42,000	603
2023-06-08	617	617	603	611	61,500	611
2023-06-07	601	617	592	612	83,800	612
2023-06-06	589	605	582	601	70,800	601
2023-06-05	610	610	589	595	37,100	595
2023-06-02	580	600	579	600	64,200	600
2023-06-01	579	584	577	579	45,000	579
2023-05-31	585	588	580	580	39,600	580
2023-05-30	580	592	578	590	45,300	590
2023-05-29	588	590	579	580	34,900	580
2023-05-26	580	585	578	578	52,700	578
2023-05-25	582	586	578	579	65,800	579
2023-05-24	586	595	581	584	42,400	584
2023-05-23	585	595	580	586	66,600	586
2023-05-22	590	590	584	585	40,000	585
2023-05-19	573	591	568	590	95,500	590
2023-05-18	582	585	568	569	129,200	569
2023-05-17	607	611	582	582	118,600	582
2023-05-16	619	623	610	613	61,200	613
2023-05-15	625	630	613	622	112,300	622
2023-05-12	626	633	602	625	269,500	625
2023-05-11	644	648	634	636	97,700	636
2023-05-10	644	648	642	645	71,300	645
2023-05-09	638	650	638	646	109,900	646
2023-05-08	629	643	629	636	71,000	636
2023-05-02	626	630	621	625	34,100	625
2023-05-01	633	634	621	633	42,500	633
2023-04-28	624	631	617	627	49,800	627
2023-04-27	610	617	605	614	53,000	614
2023-04-26	623	625	605	612	107,000	612
2023-04-25	626	642	626	633	69,700	633
2023-04-24	617	627	617	622	40,600	622
2023-04-21	627	627	615	617	31,300	617
2023-04-20	620	635	618	629	39,500	629
2023-04-19	633	636	618	626	68,500	626
2023-04-18	634	646	631	639	70,200	639
2023-04-17	657	657	629	634	74,000	634
2023-04-14	653	658	650	653	59,400	653
2023-04-13	643	650	641	649	33,700	649
2023-04-12	652	657	641	647	50,700	647
2023-04-11	659	662	648	653	40,400	653
2023-04-10	646	658	646	654	40,400	654
2023-04-07	655	655	639	642	105,100	642
2023-04-06	663	665	645	649	91,900	649
2023-04-05	678	681	667	671	65,600	671
2023-04-04	689	690	674	681	81,500	681
2023-04-03	694	715	691	697	149,200	697
2023-03-31	689	695	674	688	40,700	688
2023-03-30	694	696	683	689	49,500	689
2023-03-29	679	684	664	684	68,400	684
2023-03-28	695	695	666	669	81,500	669
2023-03-27	684	698	678	695	64,700	695
2023-03-24	687	687	675	681	53,200	681
2023-03-23	675	692	666	692	50,500	692
2023-03-22	667	682	667	675	80,400	675
2023-03-20	695	696	654	657	144,300	657
2023-03-17	689	700	683	694	95,300	694
2023-03-16	658	683	658	679	115,200	679
2023-03-15	685	688	671	678	62,700	678
2023-03-14	684	686	670	675	114,900	675
2023-03-13	675	693	675	692	155,800	692
2023-03-10	687	687	675	683	107,100	683
2023-03-09	700	702	689	690	99,300	690
2023-03-08	680	705	673	703	243,500	703
2023-03-07	646	677	642	677	183,200	677
2023-03-06	646	658	631	645	172,600	645
2023-03-03	630	638	622	637	72,900	637
2023-03-02	621	635	612	635	118,300	635
2023-03-01	622	639	614	622	126,100	622
2023-02-28	616	633	608	621	110,000	621
2023-02-27	625	626	613	618	104,700	618
2023-02-24	629	629	612	626	83,800	626
2023-02-22	612	629	612	629	86,000	629
2023-02-21	610	621	597	620	151,800	620
2023-02-20	621	622	601	607	165,600	607
2023-02-17	608	631	596	627	247,800	627
2023-02-16	606	618	602	611	323,300	611
2023-02-15	625	634	609	616	734,300	616
2023-02-14	556	627	556	627	1,390,400	627
2023-02-13	528	532	520	527	80,200	527
2023-02-10	527	531	524	527	46,900	527
2023-02-09	529	534	527	534	20,000	534
2023-02-08	533	534	524	529	52,600	529
2023-02-07	533	535	529	533	24,200	533
2023-02-06	523	533	521	533	50,700	533
2023-02-03	516	518	513	518	35,100	518
2023-02-02	525	527	517	520	26,200	520
2023-02-01	524	525	520	523	35,000	523
2023-01-31	530	530	518	521	41,800	521
2023-01-30	526	535	526	528	50,300	528
2023-01-27	535	535	525	526	52,700	526
2023-01-26	525	534	523	533	58,700	533
2023-01-25	527	530	522	524	42,200	524
2023-01-24	529	532	523	531	89,700	531
2023-01-23	521	526	518	525	82,700	525
2023-01-20	513	517	507	515	58,100	515
2023-01-19	518	520	514	514	57,300	514
2023-01-18	510	519	508	519	53,300	519
2023-01-17	525	525	506	510	62,900	510
2023-01-16	518	528	516	525	72,700	525
2023-01-13	515	523	510	520	106,500	520
2023-01-12	515	517	509	517	79,100	517
2023-01-11	500	515	500	514	102,100	514
2023-01-10	485	502	481	500	124,600	500
2023-01-06	477	480	472	477	41,300	477
2023-01-05	485	486	477	477	48,800	477
2023-01-04	494	494	481	483	78,200	483

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

3649 (株)ファインデックス の時系列データ [2023年度]

3649 (株)ファインデックスの時系列データ [2023年度]