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
2022-10-031,2701,2921,2501,2845,2001,284
2022-09-30---1,300-1,300
2022-09-291,2981,3001,2711,3008001,300
2022-09-281,3121,3121,2981,2983,2001,298
2022-09-271,3471,3471,3051,3271,4001,327
2022-09-261,3301,3301,3101,3304,3001,330
2022-09-221,3481,3481,3301,3303,3001,330
2022-09-211,3501,3501,3251,3353,1001,335
2022-09-201,3451,3451,3321,3351,4001,335
2022-09-161,3481,3501,3451,3508001,350
2022-09-151,3451,3451,3421,3422001,342
2022-09-141,3411,3501,3341,3401,7001,340
2022-09-131,3351,3351,3341,3345001,334
2022-09-121,3501,3501,3221,3341,1001,334
2022-09-091,3221,3231,3221,3225001,322
2022-09-081,3321,3321,3201,3227001,322
2022-09-071,3151,3181,3151,3183001,318
2022-09-061,3411,3411,3171,3256001,325
2022-09-051,3221,3221,3151,31812,4001,318
2022-09-021,3321,3321,3241,3242,2001,324
2022-09-011,3421,3511,3301,3382,2001,338
2022-08-311,3431,3601,3301,3585,6001,358
2022-08-301,3601,3601,3321,3366001,336
2022-08-291,3501,3791,3211,3305,6001,330
2022-08-261,3751,3751,3501,3501,2001,350
2022-08-251,3981,3981,3551,3602,8001,360
2022-08-241,3451,3701,3411,3701,6001,370
2022-08-231,3371,3451,3371,3454001,345
2022-08-221,3311,3381,3311,3381,2001,338
2022-08-191,3301,3371,3301,3371,0001,337
2022-08-181,3211,3341,3211,3341,0001,334
2022-08-171,3201,3211,3201,3211,0001,321
2022-08-161,3221,3321,3201,3202,6001,320
2022-08-151,3361,3361,3201,3226,8001,322
2022-08-121,3401,3401,3251,3272,4001,327
2022-08-101,3311,3311,3311,3313,2001,331
2022-08-091,3341,3341,3261,3261,2001,326
2022-08-081,3441,3441,3331,3333001,333
2022-08-051,3291,3391,3261,3391,5001,339
2022-08-041,3301,3301,3241,3267001,326
2022-08-031,3231,3251,3231,3254001,325
2022-08-021,3331,3331,3211,3241,8001,324
2022-08-011,3251,3321,3251,3271,9001,327
2022-07-291,3291,3481,3201,33212,1001,332
2022-07-281,3461,3671,3371,3674,7001,367
2022-07-271,3461,3471,3291,33315,9001,333
2022-07-261,3341,3411,3271,33116,4001,331
2022-07-251,3511,3511,3321,3328,0001,332
2022-07-221,3511,3511,3351,3394,0001,339
2022-07-211,3471,3521,3461,3512,2001,351
2022-07-201,3371,3671,3371,3474,8001,347
2022-07-191,3401,3401,3321,3324,8001,332
2022-07-151,3581,3591,3401,3401,7001,340
2022-07-141,3501,3631,3441,3589001,358
2022-07-131,3571,3591,3501,3501,9001,350
2022-07-121,3501,3631,3501,3605001,360
2022-07-111,3551,3561,3321,35012,3001,350
2022-07-081,3651,3651,3551,3551,9001,355
2022-07-071,3681,3701,3651,3651,3001,365
2022-07-061,3801,3801,3641,3701,7001,370
2022-07-051,3611,3781,3441,3783,8001,378
2022-07-041,3721,3721,3521,3644,9001,364
2022-07-011,4001,4001,3601,3677,2001,367
2022-06-301,3701,3701,3651,3701,3001,370
2022-06-291,3741,3771,3621,3701,1001,370
2022-06-281,3661,3921,3661,3802,2001,380
2022-06-271,3901,3901,3661,3662,9001,366
2022-06-241,3751,3801,3601,3665,2001,366
2022-06-231,3751,3871,3721,3801,6001,380
2022-06-221,3701,3821,3601,3723,1001,372
2022-06-211,3751,3751,3601,3701,8001,370
2022-06-201,3731,3751,3731,3756001,375
2022-06-171,3611,3631,3501,3544,1001,354
2022-06-161,3801,3801,3551,3801,5001,380
2022-06-151,3811,3971,3601,3603,6001,360
2022-06-141,3601,3611,3501,3522,1001,352
2022-06-131,3651,3651,3601,3601,0001,360
2022-06-101,3761,3761,3591,3651,8001,365
2022-06-091,3601,3601,3581,3582,4001,358
2022-06-081,3701,3701,3471,3472,2001,347
2022-06-071,3551,3791,3461,3465,5001,346
2022-06-061,3531,3601,3501,3552,4001,355
2022-06-031,3731,3771,3501,3502,3001,350
2022-06-021,3711,3731,3651,3731,9001,373
2022-06-011,3711,3711,3711,3711001,371
2022-05-311,3971,3971,3511,3705,4001,370
2022-05-301,3941,4001,3941,3995001,399
2022-05-271,3841,3941,3651,3941,0001,394
2022-05-261,3851,3861,3651,3651,4001,365
2022-05-251,4141,4141,3841,3953,4001,395
2022-05-241,4061,4101,3791,4102,5001,410
2022-05-231,3931,3801,3781,3798001,379
2022-05-201,3931,3931,3781,3781,7001,378
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