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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,270 | 1,292 | 1,250 | 1,284 | 5,200 | 1,284 |
| 2022-09-30 | - | - | - | 1,300 | - | 1,300 |
| 2022-09-29 | 1,298 | 1,300 | 1,271 | 1,300 | 800 | 1,300 |
| 2022-09-28 | 1,312 | 1,312 | 1,298 | 1,298 | 3,200 | 1,298 |
| 2022-09-27 | 1,347 | 1,347 | 1,305 | 1,327 | 1,400 | 1,327 |
| 2022-09-26 | 1,330 | 1,330 | 1,310 | 1,330 | 4,300 | 1,330 |
| 2022-09-22 | 1,348 | 1,348 | 1,330 | 1,330 | 3,300 | 1,330 |
| 2022-09-21 | 1,350 | 1,350 | 1,325 | 1,335 | 3,100 | 1,335 |
| 2022-09-20 | 1,345 | 1,345 | 1,332 | 1,335 | 1,400 | 1,335 |
| 2022-09-16 | 1,348 | 1,350 | 1,345 | 1,350 | 800 | 1,350 |
| 2022-09-15 | 1,345 | 1,345 | 1,342 | 1,342 | 200 | 1,342 |
| 2022-09-14 | 1,341 | 1,350 | 1,334 | 1,340 | 1,700 | 1,340 |
| 2022-09-13 | 1,335 | 1,335 | 1,334 | 1,334 | 500 | 1,334 |
| 2022-09-12 | 1,350 | 1,350 | 1,322 | 1,334 | 1,100 | 1,334 |
| 2022-09-09 | 1,322 | 1,323 | 1,322 | 1,322 | 500 | 1,322 |
| 2022-09-08 | 1,332 | 1,332 | 1,320 | 1,322 | 700 | 1,322 |
| 2022-09-07 | 1,315 | 1,318 | 1,315 | 1,318 | 300 | 1,318 |
| 2022-09-06 | 1,341 | 1,341 | 1,317 | 1,325 | 600 | 1,325 |
| 2022-09-05 | 1,322 | 1,322 | 1,315 | 1,318 | 12,400 | 1,318 |
| 2022-09-02 | 1,332 | 1,332 | 1,324 | 1,324 | 2,200 | 1,324 |
| 2022-09-01 | 1,342 | 1,351 | 1,330 | 1,338 | 2,200 | 1,338 |
| 2022-08-31 | 1,343 | 1,360 | 1,330 | 1,358 | 5,600 | 1,358 |
| 2022-08-30 | 1,360 | 1,360 | 1,332 | 1,336 | 600 | 1,336 |
| 2022-08-29 | 1,350 | 1,379 | 1,321 | 1,330 | 5,600 | 1,330 |
| 2022-08-26 | 1,375 | 1,375 | 1,350 | 1,350 | 1,200 | 1,350 |
| 2022-08-25 | 1,398 | 1,398 | 1,355 | 1,360 | 2,800 | 1,360 |
| 2022-08-24 | 1,345 | 1,370 | 1,341 | 1,370 | 1,600 | 1,370 |
| 2022-08-23 | 1,337 | 1,345 | 1,337 | 1,345 | 400 | 1,345 |
| 2022-08-22 | 1,331 | 1,338 | 1,331 | 1,338 | 1,200 | 1,338 |
| 2022-08-19 | 1,330 | 1,337 | 1,330 | 1,337 | 1,000 | 1,337 |
| 2022-08-18 | 1,321 | 1,334 | 1,321 | 1,334 | 1,000 | 1,334 |
| 2022-08-17 | 1,320 | 1,321 | 1,320 | 1,321 | 1,000 | 1,321 |
| 2022-08-16 | 1,322 | 1,332 | 1,320 | 1,320 | 2,600 | 1,320 |
| 2022-08-15 | 1,336 | 1,336 | 1,320 | 1,322 | 6,800 | 1,322 |
| 2022-08-12 | 1,340 | 1,340 | 1,325 | 1,327 | 2,400 | 1,327 |
| 2022-08-10 | 1,331 | 1,331 | 1,331 | 1,331 | 3,200 | 1,331 |
| 2022-08-09 | 1,334 | 1,334 | 1,326 | 1,326 | 1,200 | 1,326 |
| 2022-08-08 | 1,344 | 1,344 | 1,333 | 1,333 | 300 | 1,333 |
| 2022-08-05 | 1,329 | 1,339 | 1,326 | 1,339 | 1,500 | 1,339 |
| 2022-08-04 | 1,330 | 1,330 | 1,324 | 1,326 | 700 | 1,326 |
| 2022-08-03 | 1,323 | 1,325 | 1,323 | 1,325 | 400 | 1,325 |
| 2022-08-02 | 1,333 | 1,333 | 1,321 | 1,324 | 1,800 | 1,324 |
| 2022-08-01 | 1,325 | 1,332 | 1,325 | 1,327 | 1,900 | 1,327 |
| 2022-07-29 | 1,329 | 1,348 | 1,320 | 1,332 | 12,100 | 1,332 |
| 2022-07-28 | 1,346 | 1,367 | 1,337 | 1,367 | 4,700 | 1,367 |
| 2022-07-27 | 1,346 | 1,347 | 1,329 | 1,333 | 15,900 | 1,333 |
| 2022-07-26 | 1,334 | 1,341 | 1,327 | 1,331 | 16,400 | 1,331 |
| 2022-07-25 | 1,351 | 1,351 | 1,332 | 1,332 | 8,000 | 1,332 |
| 2022-07-22 | 1,351 | 1,351 | 1,335 | 1,339 | 4,000 | 1,339 |
| 2022-07-21 | 1,347 | 1,352 | 1,346 | 1,351 | 2,200 | 1,351 |
| 2022-07-20 | 1,337 | 1,367 | 1,337 | 1,347 | 4,800 | 1,347 |
| 2022-07-19 | 1,340 | 1,340 | 1,332 | 1,332 | 4,800 | 1,332 |
| 2022-07-15 | 1,358 | 1,359 | 1,340 | 1,340 | 1,700 | 1,340 |
| 2022-07-14 | 1,350 | 1,363 | 1,344 | 1,358 | 900 | 1,358 |
| 2022-07-13 | 1,357 | 1,359 | 1,350 | 1,350 | 1,900 | 1,350 |
| 2022-07-12 | 1,350 | 1,363 | 1,350 | 1,360 | 500 | 1,360 |
| 2022-07-11 | 1,355 | 1,356 | 1,332 | 1,350 | 12,300 | 1,350 |
| 2022-07-08 | 1,365 | 1,365 | 1,355 | 1,355 | 1,900 | 1,355 |
| 2022-07-07 | 1,368 | 1,370 | 1,365 | 1,365 | 1,300 | 1,365 |
| 2022-07-06 | 1,380 | 1,380 | 1,364 | 1,370 | 1,700 | 1,370 |
| 2022-07-05 | 1,361 | 1,378 | 1,344 | 1,378 | 3,800 | 1,378 |
| 2022-07-04 | 1,372 | 1,372 | 1,352 | 1,364 | 4,900 | 1,364 |
| 2022-07-01 | 1,400 | 1,400 | 1,360 | 1,367 | 7,200 | 1,367 |
| 2022-06-30 | 1,370 | 1,370 | 1,365 | 1,370 | 1,300 | 1,370 |
| 2022-06-29 | 1,374 | 1,377 | 1,362 | 1,370 | 1,100 | 1,370 |
| 2022-06-28 | 1,366 | 1,392 | 1,366 | 1,380 | 2,200 | 1,380 |
| 2022-06-27 | 1,390 | 1,390 | 1,366 | 1,366 | 2,900 | 1,366 |
| 2022-06-24 | 1,375 | 1,380 | 1,360 | 1,366 | 5,200 | 1,366 |
| 2022-06-23 | 1,375 | 1,387 | 1,372 | 1,380 | 1,600 | 1,380 |
| 2022-06-22 | 1,370 | 1,382 | 1,360 | 1,372 | 3,100 | 1,372 |
| 2022-06-21 | 1,375 | 1,375 | 1,360 | 1,370 | 1,800 | 1,370 |
| 2022-06-20 | 1,373 | 1,375 | 1,373 | 1,375 | 600 | 1,375 |
| 2022-06-17 | 1,361 | 1,363 | 1,350 | 1,354 | 4,100 | 1,354 |
| 2022-06-16 | 1,380 | 1,380 | 1,355 | 1,380 | 1,500 | 1,380 |
| 2022-06-15 | 1,381 | 1,397 | 1,360 | 1,360 | 3,600 | 1,360 |
| 2022-06-14 | 1,360 | 1,361 | 1,350 | 1,352 | 2,100 | 1,352 |
| 2022-06-13 | 1,365 | 1,365 | 1,360 | 1,360 | 1,000 | 1,360 |
| 2022-06-10 | 1,376 | 1,376 | 1,359 | 1,365 | 1,800 | 1,365 |
| 2022-06-09 | 1,360 | 1,360 | 1,358 | 1,358 | 2,400 | 1,358 |
| 2022-06-08 | 1,370 | 1,370 | 1,347 | 1,347 | 2,200 | 1,347 |
| 2022-06-07 | 1,355 | 1,379 | 1,346 | 1,346 | 5,500 | 1,346 |
| 2022-06-06 | 1,353 | 1,360 | 1,350 | 1,355 | 2,400 | 1,355 |
| 2022-06-03 | 1,373 | 1,377 | 1,350 | 1,350 | 2,300 | 1,350 |
| 2022-06-02 | 1,371 | 1,373 | 1,365 | 1,373 | 1,900 | 1,373 |
| 2022-06-01 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | 1,371 |
| 2022-05-31 | 1,397 | 1,397 | 1,351 | 1,370 | 5,400 | 1,370 |
| 2022-05-30 | 1,394 | 1,400 | 1,394 | 1,399 | 500 | 1,399 |
| 2022-05-27 | 1,384 | 1,394 | 1,365 | 1,394 | 1,000 | 1,394 |
| 2022-05-26 | 1,385 | 1,386 | 1,365 | 1,365 | 1,400 | 1,365 |
| 2022-05-25 | 1,414 | 1,414 | 1,384 | 1,395 | 3,400 | 1,395 |
| 2022-05-24 | 1,406 | 1,410 | 1,379 | 1,410 | 2,500 | 1,410 |
| 2022-05-23 | 1,393 | 1,380 | 1,378 | 1,379 | 800 | 1,379 |
| 2022-05-20 | 1,393 | 1,393 | 1,378 | 1,378 | 1,700 | 1,378 |
| 2022-05-19 | 1,375 | 1,397 | 1,375 | 1,385 | 900 | 1,385 |
| 2022-05-18 | 1,400 | 1,410 | 1,367 | 1,368 | 2,300 | 1,368 |
| 2022-05-17 | 1,400 | 1,400 | 1,373 | 1,397 | 400 | 1,397 |
| 2022-05-16 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2022-05-13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2022-05-12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2022-05-11 | 1,370 | 1,390 | 1,370 | 1,375 | 2,100 | 1,375 |
| 2022-05-10 | 1,393 | 1,400 | 1,388 | 1,400 | 900 | 1,400 |
| 2022-05-09 | 1,400 | 1,400 | 1,393 | 1,393 | 700 | 1,393 |
| 2022-05-06 | 1,400 | 1,400 | 1,399 | 1,400 | 1,600 | 1,400 |
| 2022-05-02 | 1,400 | 1,414 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2022-04-28 | 1,431 | 1,432 | 1,400 | 1,401 | 2,900 | 1,401 |
| 2022-04-27 | 1,427 | 1,427 | 1,400 | 1,421 | 700 | 1,421 |
| 2022-04-26 | 1,430 | 1,430 | 1,400 | 1,400 | 1,700 | 1,400 |
| 2022-04-25 | 1,430 | 1,430 | 1,400 | 1,400 | 3,500 | 1,400 |
| 2022-04-22 | 1,406 | 1,406 | 1,400 | 1,400 | 800 | 1,400 |
| 2022-04-21 | 1,430 | 1,430 | 1,395 | 1,397 | 700 | 1,397 |
| 2022-04-20 | 1,400 | 1,400 | 1,399 | 1,400 | 1,200 | 1,400 |
| 2022-04-19 | 1,399 | 1,400 | 1,398 | 1,400 | 500 | 1,400 |
| 2022-04-18 | 1,400 | 1,400 | 1,399 | 1,399 | 300 | 1,399 |
| 2022-04-15 | 1,425 | 1,425 | 1,391 | 1,391 | 500 | 1,391 |
| 2022-04-14 | - | - | - | 1,395 | - | 1,395 |
| 2022-04-13 | 1,400 | 1,400 | 1,395 | 1,395 | 500 | 1,395 |
| 2022-04-12 | - | - | - | 1,402 | - | 1,402 |
| 2022-04-11 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 1,402 |
| 2022-04-08 | 1,398 | 1,402 | 1,398 | 1,402 | 700 | 1,402 |
| 2022-04-07 | 1,400 | 1,405 | 1,395 | 1,399 | 400 | 1,399 |
| 2022-04-06 | 1,459 | 1,459 | 1,380 | 1,400 | 1,100 | 1,400 |
| 2022-04-05 | 1,441 | 1,446 | 1,430 | 1,446 | 600 | 1,446 |
| 2022-04-04 | 1,400 | 1,479 | 1,400 | 1,471 | 1,600 | 1,471 |
| 2022-04-01 | 1,420 | 1,430 | 1,420 | 1,430 | 600 | 1,430 |
| 2022-03-31 | 1,430 | 1,449 | 1,430 | 1,449 | 200 | 1,449 |
| 2022-03-30 | 1,445 | 1,450 | 1,445 | 1,450 | 300 | 1,450 |
| 2022-03-29 | 1,457 | 1,468 | 1,457 | 1,468 | 200 | 1,468 |
| 2022-03-28 | 1,470 | 1,485 | 1,469 | 1,473 | 1,500 | 1,473 |
| 2022-03-25 | 1,528 | 1,528 | 1,510 | 1,510 | 2,300 | 1,510 |
| 2022-03-24 | 1,478 | 1,510 | 1,478 | 1,510 | 800 | 1,510 |
| 2022-03-23 | 1,460 | 1,488 | 1,460 | 1,487 | 1,200 | 1,487 |
| 2022-03-22 | 1,456 | 1,466 | 1,456 | 1,460 | 1,300 | 1,460 |
| 2022-03-18 | 1,450 | 1,450 | 1,444 | 1,444 | 1,300 | 1,444 |
| 2022-03-17 | 1,420 | 1,459 | 1,420 | 1,443 | 1,100 | 1,443 |
| 2022-03-16 | 1,410 | 1,410 | 1,381 | 1,408 | 700 | 1,408 |
| 2022-03-15 | 1,400 | 1,400 | 1,370 | 1,399 | 1,300 | 1,399 |
| 2022-03-14 | 1,400 | 1,400 | 1,370 | 1,370 | 1,000 | 1,370 |
| 2022-03-11 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2022-03-10 | 1,396 | 1,406 | 1,396 | 1,405 | 400 | 1,405 |
| 2022-03-09 | 1,380 | 1,380 | 1,380 | 1,380 | 1,300 | 1,380 |
| 2022-03-08 | 1,445 | 1,445 | 1,410 | 1,410 | 800 | 1,410 |
| 2022-03-07 | 1,465 | 1,465 | 1,465 | 1,465 | 300 | 1,465 |
| 2022-03-04 | 1,433 | 1,436 | 1,433 | 1,435 | 800 | 1,435 |
| 2022-03-03 | 1,437 | 1,450 | 1,437 | 1,450 | 1,100 | 1,450 |
| 2022-03-02 | 1,450 | 1,460 | 1,443 | 1,443 | 3,300 | 1,443 |
| 2022-03-01 | 1,477 | 1,477 | 1,477 | 1,477 | 100 | 1,477 |
| 2022-02-28 | 1,451 | 1,481 | 1,430 | 1,477 | 5,800 | 1,477 |
| 2022-02-25 | 1,479 | 1,479 | 1,451 | 1,451 | 2,100 | 1,451 |
| 2022-02-24 | 1,455 | 1,457 | 1,451 | 1,451 | 1,300 | 1,451 |
| 2022-02-22 | 1,468 | 1,499 | 1,468 | 1,499 | 400 | 1,499 |
| 2022-02-21 | 1,470 | 1,478 | 1,463 | 1,468 | 1,400 | 1,468 |
| 2022-02-18 | 1,453 | 1,488 | 1,453 | 1,478 | 1,000 | 1,478 |
| 2022-02-17 | 1,457 | 1,457 | 1,453 | 1,453 | 200 | 1,453 |
| 2022-02-16 | 1,469 | 1,469 | 1,457 | 1,457 | 1,500 | 1,457 |
| 2022-02-15 | 1,499 | 1,499 | 1,469 | 1,469 | 600 | 1,469 |
| 2022-02-14 | 1,485 | 1,499 | 1,485 | 1,499 | 1,500 | 1,499 |
| 2022-02-10 | 1,499 | 1,499 | 1,485 | 1,485 | 200 | 1,485 |
| 2022-02-09 | - | - | - | 1,485 | - | 1,485 |
| 2022-02-08 | 1,485 | 1,485 | 1,485 | 1,485 | 200 | 1,485 |
| 2022-02-07 | 1,485 | 1,485 | 1,485 | 1,485 | 300 | 1,485 |
| 2022-02-04 | 1,520 | 1,520 | 1,480 | 1,480 | 200 | 1,480 |
| 2022-02-03 | 1,465 | 1,465 | 1,465 | 1,465 | 700 | 1,465 |
| 2022-02-02 | 1,489 | 1,489 | 1,488 | 1,488 | 300 | 1,488 |
| 2022-02-01 | 1,501 | 1,501 | 1,482 | 1,482 | 700 | 1,482 |
| 2022-01-31 | 1,495 | 1,528 | 1,491 | 1,528 | 600 | 1,528 |
| 2022-01-28 | 1,515 | 1,515 | 1,491 | 1,494 | 1,000 | 1,494 |
| 2022-01-27 | 1,548 | 1,548 | 1,510 | 1,515 | 1,500 | 1,515 |
| 2022-01-26 | 1,525 | 1,546 | 1,525 | 1,546 | 300 | 1,546 |
| 2022-01-25 | 1,598 | 1,598 | 1,502 | 1,547 | 2,500 | 1,547 |
| 2022-01-24 | 1,541 | 1,558 | 1,541 | 1,558 | 400 | 1,558 |
| 2022-01-21 | 1,568 | 1,568 | 1,512 | 1,547 | 1,400 | 1,547 |
| 2022-01-20 | 1,567 | 1,570 | 1,562 | 1,568 | 2,100 | 1,568 |
| 2022-01-19 | 1,641 | 1,641 | 1,531 | 1,567 | 1,600 | 1,567 |
| 2022-01-18 | 1,670 | 1,670 | 1,670 | 1,670 | 200 | 1,670 |
| 2022-01-17 | 1,666 | 1,699 | 1,660 | 1,698 | 1,600 | 1,698 |
| 2022-01-14 | 1,630 | 1,660 | 1,590 | 1,630 | 1,500 | 1,630 |
| 2022-01-13 | 1,649 | 1,649 | 1,649 | 1,649 | 100 | 1,649 |
| 2022-01-12 | 1,590 | 1,649 | 1,590 | 1,649 | 500 | 1,649 |
| 2022-01-11 | 1,615 | 1,630 | 1,615 | 1,630 | 200 | 1,630 |
| 2022-01-07 | 1,657 | 1,666 | 1,595 | 1,631 | 1,500 | 1,631 |
| 2022-01-06 | 1,666 | 1,666 | 1,657 | 1,657 | 400 | 1,657 |
| 2022-01-05 | 1,610 | 1,677 | 1,610 | 1,666 | 1,900 | 1,666 |
| 2022-01-04 | 1,558 | 1,625 | 1,558 | 1,625 | 1,100 | 1,625 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株