5994 (株)ファインシンター 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
2022-05-191,3751,3971,3751,3859001,385
2022-05-181,4001,4101,3671,3682,3001,368
2022-05-171,4001,4001,3731,3974001,397
2022-05-161,4001,4001,4001,4002001,400
2022-05-131,4001,4001,4001,4001001,400
2022-05-121,4001,4001,4001,4001001,400
2022-05-111,3701,3901,3701,3752,1001,375
2022-05-101,3931,4001,3881,4009001,400
2022-05-091,4001,4001,3931,3937001,393
2022-05-061,4001,4001,3991,4001,6001,400
2022-05-021,4001,4141,4001,4001,1001,400
2022-04-281,4311,4321,4001,4012,9001,401
2022-04-271,4271,4271,4001,4217001,421
2022-04-261,4301,4301,4001,4001,7001,400
2022-04-251,4301,4301,4001,4003,5001,400
2022-04-221,4061,4061,4001,4008001,400
2022-04-211,4301,4301,3951,3977001,397
2022-04-201,4001,4001,3991,4001,2001,400
2022-04-191,3991,4001,3981,4005001,400
2022-04-181,4001,4001,3991,3993001,399
2022-04-151,4251,4251,3911,3915001,391
2022-04-14---1,395-1,395
2022-04-131,4001,4001,3951,3955001,395
2022-04-12---1,402-1,402
2022-04-111,4021,4021,4021,4021001,402
2022-04-081,3981,4021,3981,4027001,402
2022-04-071,4001,4051,3951,3994001,399
2022-04-061,4591,4591,3801,4001,1001,400
2022-04-051,4411,4461,4301,4466001,446
2022-04-041,4001,4791,4001,4711,6001,471
2022-04-011,4201,4301,4201,4306001,430
2022-03-311,4301,4491,4301,4492001,449
2022-03-301,4451,4501,4451,4503001,450
2022-03-291,4571,4681,4571,4682001,468
2022-03-281,4701,4851,4691,4731,5001,473
2022-03-251,5281,5281,5101,5102,3001,510
2022-03-241,4781,5101,4781,5108001,510
2022-03-231,4601,4881,4601,4871,2001,487
2022-03-221,4561,4661,4561,4601,3001,460
2022-03-181,4501,4501,4441,4441,3001,444
2022-03-171,4201,4591,4201,4431,1001,443
2022-03-161,4101,4101,3811,4087001,408
2022-03-151,4001,4001,3701,3991,3001,399
2022-03-141,4001,4001,3701,3701,0001,370
2022-03-111,4001,4001,4001,4001001,400
2022-03-101,3961,4061,3961,4054001,405
2022-03-091,3801,3801,3801,3801,3001,380
2022-03-081,4451,4451,4101,4108001,410
2022-03-071,4651,4651,4651,4653001,465
2022-03-041,4331,4361,4331,4358001,435
2022-03-031,4371,4501,4371,4501,1001,450
2022-03-021,4501,4601,4431,4433,3001,443
2022-03-011,4771,4771,4771,4771001,477
2022-02-281,4511,4811,4301,4775,8001,477
2022-02-251,4791,4791,4511,4512,1001,451
2022-02-241,4551,4571,4511,4511,3001,451
2022-02-221,4681,4991,4681,4994001,499
2022-02-211,4701,4781,4631,4681,4001,468
2022-02-181,4531,4881,4531,4781,0001,478
2022-02-171,4571,4571,4531,4532001,453
2022-02-161,4691,4691,4571,4571,5001,457
2022-02-151,4991,4991,4691,4696001,469
2022-02-141,4851,4991,4851,4991,5001,499
2022-02-101,4991,4991,4851,4852001,485
2022-02-09---1,485-1,485
2022-02-081,4851,4851,4851,4852001,485
2022-02-071,4851,4851,4851,4853001,485
2022-02-041,5201,5201,4801,4802001,480
2022-02-031,4651,4651,4651,4657001,465
2022-02-021,4891,4891,4881,4883001,488
2022-02-011,5011,5011,4821,4827001,482
2022-01-311,4951,5281,4911,5286001,528
2022-01-281,5151,5151,4911,4941,0001,494
2022-01-271,5481,5481,5101,5151,5001,515
2022-01-261,5251,5461,5251,5463001,546
2022-01-251,5981,5981,5021,5472,5001,547
2022-01-241,5411,5581,5411,5584001,558
2022-01-211,5681,5681,5121,5471,4001,547
2022-01-201,5671,5701,5621,5682,1001,568
2022-01-191,6411,6411,5311,5671,6001,567
2022-01-181,6701,6701,6701,6702001,670
2022-01-171,6661,6991,6601,6981,6001,698
2022-01-141,6301,6601,5901,6301,5001,630
2022-01-131,6491,6491,6491,6491001,649
2022-01-121,5901,6491,5901,6495001,649
2022-01-111,6151,6301,6151,6302001,630
2022-01-071,6571,6661,5951,6311,5001,631
2022-01-061,6661,6661,6571,6574001,657
2022-01-051,6101,6771,6101,6661,9001,666
2022-01-041,5581,6251,5581,6251,1001,625

分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株