5994 (株)ファインシンター 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
2023-05-261,0961,1271,0751,12713,9001,127
2023-05-251,0871,0871,0741,0813,7001,081
2023-05-241,0791,0901,0751,0903,8001,090
2023-05-231,1021,1101,0791,0795,9001,079
2023-05-221,1261,1301,1211,1212,6001,121
2023-05-191,1051,1471,1051,12635,5001,126
2023-05-181,1231,1341,1031,10516,1001,105
2023-05-171,0701,0931,0621,0932,9001,093
2023-05-161,0531,1001,0441,06431,5001,064
2023-05-151,0271,0631,0261,03712,6001,037
2023-05-121,0261,0341,0261,0277,0001,027
2023-05-111,0231,0251,0231,0255001,025
2023-05-101,0301,0361,0221,0233,8001,023
2023-05-091,0301,0361,0261,0303,7001,030
2023-05-081,0301,0301,0251,0281,9001,028
2023-05-021,0201,0301,0191,0264,6001,026
2023-05-011,0221,0241,0201,0206,2001,020
2023-04-281,0471,0471,0151,02113,2001,021
2023-04-271,0751,0751,0151,03125,0001,031
2023-04-261,0621,0911,0611,06814,5001,068
2023-04-251,0581,0801,0581,06112,7001,061
2023-04-241,0551,0661,0511,0663,2001,066
2023-04-211,0441,0501,0441,0505,7001,050
2023-04-201,0461,0501,0441,0492,9001,049
2023-04-191,0401,0471,0371,0474,4001,047
2023-04-181,0481,0481,0331,0403,3001,040
2023-04-171,0551,0551,0431,0432,2001,043
2023-04-141,0471,0471,0431,0451,5001,045
2023-04-131,0411,0801,0411,0452,9001,045
2023-04-121,0401,0421,0381,0412,8001,041
2023-04-111,0401,0431,0391,0403,7001,040
2023-04-101,0521,0521,0391,0433,3001,043
2023-04-071,0601,0601,0521,0523001,052
2023-04-061,0681,0681,0541,0552,8001,055
2023-04-051,0751,0841,0631,0686,5001,068
2023-04-041,0461,0771,0461,0708,0001,070
2023-04-031,0421,0461,0411,0463,2001,046
2023-03-311,0211,0341,0211,0292,8001,029
2023-03-301,0161,0211,0161,0212,4001,021
2023-03-291,0171,0231,0151,0172,4001,017
2023-03-281,0161,0201,0161,0181,2001,018
2023-03-271,0231,0231,0161,0162,0001,016
2023-03-241,0251,0251,0121,0234,4001,023
2023-03-231,0131,0271,0131,0272,2001,027
2023-03-221,0141,0211,0121,0182,9001,018
2023-03-201,0161,0201,0101,0102,2001,010
2023-03-171,0161,0231,0161,0182,0001,018
2023-03-161,0141,0141,0101,0121,9001,012
2023-03-151,0181,0201,0161,0201,8001,020
2023-03-141,0211,0261,0111,01410,3001,014
2023-03-131,0221,0281,0201,0237,6001,023
2023-03-101,0281,0341,0221,0246,0001,024
2023-03-091,0311,0321,0271,0291,1001,029
2023-03-081,0231,0341,0221,0294,5001,029
2023-03-071,0321,0401,0231,02614,4001,026
2023-03-061,0471,0481,0311,03511,1001,035
2023-03-031,0641,0641,0271,0469,0001,046
2023-03-021,0671,0871,0481,0594,3001,059
2023-03-011,0391,0651,0321,05321,0001,053
2023-02-281,0441,0501,0321,0366,9001,036
2023-02-271,0481,0501,0351,0406,0001,040
2023-02-241,0471,0491,0311,0485,2001,048
2023-02-221,0401,0451,0351,0373,8001,037
2023-02-211,0481,0551,0371,0371,6001,037
2023-02-201,0351,0401,0331,0381,7001,038
2023-02-171,0321,0341,0271,0341,6001,034
2023-02-161,0251,0391,0251,0293,0001,029
2023-02-151,0261,0291,0241,0242,3001,024
2023-02-141,0261,0291,0261,0271,2001,027
2023-02-131,0401,0401,0281,0281,5001,028
2023-02-101,0341,0501,0341,0394001,039
2023-02-091,0391,0391,0251,0374,7001,037
2023-02-081,0331,0541,0261,0325,6001,032
2023-02-071,0351,0631,0351,0631,1001,063
2023-02-061,0651,0651,0311,0332,9001,033
2023-02-031,0531,0651,0411,0414,7001,041
2023-02-021,0901,1001,0731,0733,9001,073
2023-02-011,0531,1001,0531,0759,9001,075
2023-01-311,0561,0561,0481,0531,2001,053
2023-01-301,0481,0481,0371,0452,4001,045
2023-01-271,0441,0551,0441,0555,1001,055
2023-01-261,0671,0671,0491,0493,2001,049
2023-01-251,0701,0701,0391,0446,0001,044
2023-01-241,0431,0501,0391,0501,2001,050
2023-01-231,0451,0511,0401,0431,3001,043
2023-01-201,0371,0391,0301,0348001,034
2023-01-191,0301,0301,0301,0301001,030
2023-01-181,0431,0431,0281,0301,5001,030
2023-01-171,0281,0351,0281,0356001,035
2023-01-161,0211,0281,0211,0281,3001,028
2023-01-131,0231,0321,0211,0212,2001,021
2023-01-121,0211,0251,0211,0231,8001,023
2023-01-111,0311,0311,0251,0261,8001,026
2023-01-101,0371,0371,0291,0296001,029
2023-01-061,0341,0341,0321,0326001,032
2023-01-051,0431,0481,0391,0401,6001,040
2023-01-041,0491,0711,0321,0651,7001,065

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