5994 (株)ファインシンター の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 896 | 896 | 888 | 895 | 600 | 895 |
| 2024-10-22 | 902 | 909 | 891 | 896 | 5,000 | 896 |
| 2024-10-21 | 905 | 907 | 899 | 903 | 800 | 903 |
| 2024-10-18 | 904 | 904 | 886 | 896 | 4,000 | 896 |
| 2024-10-17 | 900 | 910 | 897 | 901 | 4,300 | 901 |
| 2024-10-16 | - | - | - | 908 | - | 908 |
| 2024-10-15 | 914 | 914 | 901 | 908 | 2,200 | 908 |
| 2024-10-11 | 907 | 912 | 904 | 904 | 1,200 | 904 |
| 2024-10-10 | 918 | 918 | 906 | 912 | 2,800 | 912 |
| 2024-10-09 | 915 | 916 | 915 | 915 | 1,400 | 915 |
| 2024-10-08 | 917 | 920 | 913 | 913 | 2,500 | 913 |
| 2024-10-07 | 930 | 932 | 928 | 932 | 300 | 932 |
| 2024-10-04 | 931 | 933 | 923 | 933 | 700 | 933 |
| 2024-10-03 | 930 | 938 | 920 | 938 | 2,500 | 938 |
| 2024-10-02 | 927 | 930 | 925 | 930 | 1,600 | 930 |
| 2024-10-01 | 930 | 930 | 910 | 930 | 600 | 930 |
| 2024-09-30 | 910 | 928 | 897 | 927 | 1,900 | 927 |
| 2024-09-27 | 928 | 928 | 925 | 925 | 4,600 | 925 |
| 2024-09-26 | 915 | 923 | 905 | 923 | 6,600 | 923 |
| 2024-09-25 | 916 | 922 | 899 | 915 | 5,600 | 915 |
| 2024-09-24 | 922 | 922 | 899 | 911 | 11,300 | 911 |
| 2024-09-20 | 901 | 919 | 900 | 919 | 3,200 | 919 |
| 2024-09-19 | 898 | 900 | 891 | 900 | 900 | 900 |
| 2024-09-18 | 898 | 898 | 884 | 891 | 600 | 891 |
| 2024-09-17 | 885 | 895 | 873 | 895 | 2,600 | 895 |
| 2024-09-13 | 873 | 874 | 871 | 871 | 700 | 871 |
| 2024-09-12 | 870 | 873 | 869 | 873 | 700 | 873 |
| 2024-09-11 | 870 | 870 | 859 | 860 | 11,300 | 860 |
| 2024-09-10 | 874 | 880 | 868 | 868 | 2,700 | 868 |
| 2024-09-09 | 876 | 876 | 873 | 874 | 1,500 | 874 |
| 2024-09-06 | 890 | 892 | 876 | 880 | 9,600 | 880 |
| 2024-09-05 | 881 | 895 | 878 | 885 | 4,100 | 885 |
| 2024-09-04 | 905 | 910 | 876 | 876 | 6,600 | 876 |
| 2024-09-03 | 922 | 922 | 908 | 912 | 3,600 | 912 |
| 2024-09-02 | 938 | 938 | 896 | 911 | 7,800 | 911 |
| 2024-08-30 | 927 | 927 | 926 | 926 | 500 | 926 |
| 2024-08-29 | 935 | 935 | 910 | 929 | 2,900 | 929 |
| 2024-08-28 | 935 | 935 | 935 | 935 | 500 | 935 |
| 2024-08-27 | 930 | 935 | 915 | 930 | 2,800 | 930 |
| 2024-08-26 | 936 | 936 | 910 | 927 | 3,300 | 927 |
| 2024-08-23 | 942 | 942 | 935 | 936 | 3,500 | 936 |
| 2024-08-22 | 934 | 937 | 927 | 937 | 14,500 | 937 |
| 2024-08-21 | 933 | 934 | 927 | 929 | 1,200 | 929 |
| 2024-08-20 | 931 | 937 | 931 | 933 | 1,300 | 933 |
| 2024-08-19 | 932 | 938 | 931 | 931 | 1,300 | 931 |
| 2024-08-16 | 936 | 936 | 931 | 931 | 1,000 | 931 |
| 2024-08-15 | 936 | 936 | 926 | 934 | 800 | 934 |
| 2024-08-14 | 921 | 923 | 920 | 923 | 3,000 | 923 |
| 2024-08-13 | 914 | 914 | 908 | 913 | 2,200 | 913 |
| 2024-08-09 | 905 | 918 | 890 | 904 | 6,800 | 904 |
| 2024-08-08 | 890 | 895 | 885 | 890 | 17,600 | 890 |
| 2024-08-07 | 861 | 915 | 860 | 879 | 34,300 | 879 |
| 2024-08-06 | 909 | 914 | 850 | 869 | 47,500 | 869 |
| 2024-08-05 | 977 | 977 | 861 | 868 | 50,500 | 868 |
| 2024-08-02 | 1,013 | 1,013 | 992 | 992 | 18,000 | 992 |
| 2024-08-01 | 1,033 | 1,036 | 1,010 | 1,018 | 14,700 | 1,018 |
| 2024-07-31 | 1,047 | 1,047 | 1,037 | 1,037 | 900 | 1,037 |
| 2024-07-30 | 1,031 | 1,055 | 1,028 | 1,051 | 9,600 | 1,051 |
| 2024-07-29 | 1,035 | 1,044 | 1,024 | 1,044 | 6,400 | 1,044 |
| 2024-07-26 | 1,037 | 1,039 | 1,026 | 1,035 | 2,600 | 1,035 |
| 2024-07-25 | 1,045 | 1,045 | 1,023 | 1,036 | 12,900 | 1,036 |
| 2024-07-24 | 1,030 | 1,044 | 1,028 | 1,036 | 6,400 | 1,036 |
| 2024-07-23 | 1,031 | 1,050 | 1,031 | 1,033 | 3,700 | 1,033 |
| 2024-07-22 | 1,040 | 1,040 | 1,029 | 1,031 | 5,500 | 1,031 |
| 2024-07-19 | 1,047 | 1,047 | 1,036 | 1,040 | 1,800 | 1,040 |
| 2024-07-18 | 1,048 | 1,050 | 1,047 | 1,047 | 5,300 | 1,047 |
| 2024-07-17 | 1,042 | 1,054 | 1,042 | 1,053 | 4,600 | 1,053 |
| 2024-07-16 | 1,044 | 1,044 | 1,039 | 1,044 | 6,500 | 1,044 |
| 2024-07-12 | 1,048 | 1,057 | 1,038 | 1,043 | 13,500 | 1,043 |
| 2024-07-11 | 1,037 | 1,050 | 1,037 | 1,041 | 2,100 | 1,041 |
| 2024-07-10 | 1,040 | 1,061 | 1,032 | 1,032 | 7,100 | 1,032 |
| 2024-07-09 | 1,050 | 1,051 | 1,040 | 1,040 | 2,100 | 1,040 |
| 2024-07-08 | 1,051 | 1,057 | 1,045 | 1,050 | 2,200 | 1,050 |
| 2024-07-05 | 1,062 | 1,062 | 1,045 | 1,046 | 8,600 | 1,046 |
| 2024-07-04 | 1,055 | 1,066 | 1,026 | 1,062 | 7,300 | 1,062 |
| 2024-07-03 | 1,058 | 1,060 | 1,055 | 1,058 | 7,500 | 1,058 |
| 2024-07-02 | 1,059 | 1,060 | 1,055 | 1,058 | 3,900 | 1,058 |
| 2024-07-01 | 1,058 | 1,058 | 1,051 | 1,053 | 2,500 | 1,053 |
| 2024-06-28 | 1,053 | 1,060 | 1,050 | 1,056 | 9,300 | 1,056 |
| 2024-06-27 | 1,052 | 1,065 | 1,050 | 1,053 | 8,300 | 1,053 |
| 2024-06-26 | 1,053 | 1,059 | 1,050 | 1,050 | 2,700 | 1,050 |
| 2024-06-25 | 1,058 | 1,062 | 1,043 | 1,062 | 4,700 | 1,062 |
| 2024-06-24 | 1,049 | 1,060 | 1,045 | 1,060 | 4,200 | 1,060 |
| 2024-06-21 | 1,038 | 1,045 | 1,034 | 1,045 | 2,200 | 1,045 |
| 2024-06-20 | 1,032 | 1,037 | 1,030 | 1,030 | 1,200 | 1,030 |
| 2024-06-19 | 1,031 | 1,043 | 1,031 | 1,040 | 1,900 | 1,040 |
| 2024-06-18 | 1,033 | 1,033 | 1,026 | 1,031 | 1,200 | 1,031 |
| 2024-06-17 | 1,035 | 1,037 | 1,028 | 1,037 | 800 | 1,037 |
| 2024-06-14 | 1,031 | 1,035 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2024-06-13 | 1,037 | 1,043 | 1,030 | 1,030 | 1,500 | 1,030 |
| 2024-06-12 | 1,035 | 1,044 | 1,035 | 1,037 | 2,400 | 1,037 |
| 2024-06-11 | 1,035 | 1,040 | 1,035 | 1,040 | 700 | 1,040 |
| 2024-06-10 | 1,038 | 1,040 | 1,033 | 1,033 | 800 | 1,033 |
| 2024-06-07 | 1,045 | 1,045 | 1,033 | 1,033 | 1,800 | 1,033 |
| 2024-06-06 | 1,039 | 1,048 | 1,033 | 1,040 | 2,800 | 1,040 |
| 2024-06-05 | 1,034 | 1,035 | 1,028 | 1,030 | 19,800 | 1,030 |
| 2024-06-04 | 1,048 | 1,048 | 1,035 | 1,036 | 1,800 | 1,036 |
| 2024-06-03 | 1,036 | 1,045 | 1,036 | 1,044 | 3,300 | 1,044 |
| 2024-05-31 | 1,029 | 1,037 | 1,029 | 1,035 | 1,900 | 1,035 |
| 2024-05-30 | 1,036 | 1,036 | 1,026 | 1,026 | 4,000 | 1,026 |
| 2024-05-29 | 1,035 | 1,048 | 1,035 | 1,036 | 3,800 | 1,036 |
| 2024-05-28 | 1,026 | 1,040 | 1,026 | 1,034 | 7,000 | 1,034 |
| 2024-05-27 | 1,030 | 1,038 | 1,020 | 1,025 | 2,700 | 1,025 |
| 2024-05-24 | 1,034 | 1,034 | 1,023 | 1,030 | 3,400 | 1,030 |
| 2024-05-23 | 1,022 | 1,031 | 1,016 | 1,031 | 2,800 | 1,031 |
| 2024-05-22 | 1,031 | 1,031 | 1,021 | 1,022 | 3,300 | 1,022 |
| 2024-05-21 | 1,042 | 1,042 | 1,022 | 1,028 | 7,500 | 1,028 |
| 2024-05-20 | 1,044 | 1,044 | 1,036 | 1,042 | 4,000 | 1,042 |
| 2024-05-17 | 1,040 | 1,050 | 1,033 | 1,040 | 15,000 | 1,040 |
| 2024-05-16 | 1,061 | 1,066 | 1,060 | 1,062 | 5,600 | 1,062 |
| 2024-05-15 | 1,060 | 1,066 | 1,055 | 1,063 | 3,900 | 1,063 |
| 2024-05-14 | 1,059 | 1,060 | 1,054 | 1,060 | 2,900 | 1,060 |
| 2024-05-13 | 1,052 | 1,058 | 1,048 | 1,058 | 5,000 | 1,058 |
| 2024-05-10 | 1,050 | 1,054 | 1,048 | 1,052 | 7,100 | 1,052 |
| 2024-05-09 | 1,055 | 1,058 | 1,048 | 1,049 | 20,600 | 1,049 |
| 2024-05-08 | 1,061 | 1,061 | 1,052 | 1,052 | 9,700 | 1,052 |
| 2024-05-07 | 1,072 | 1,072 | 1,061 | 1,063 | 3,800 | 1,063 |
| 2024-05-02 | 1,069 | 1,069 | 1,057 | 1,066 | 9,900 | 1,066 |
| 2024-05-01 | 1,081 | 1,085 | 1,068 | 1,068 | 14,700 | 1,068 |
| 2024-04-30 | 1,087 | 1,090 | 1,079 | 1,080 | 15,400 | 1,080 |
| 2024-04-26 | 1,100 | 1,104 | 1,074 | 1,077 | 50,800 | 1,077 |
| 2024-04-25 | 1,192 | 1,214 | 1,176 | 1,197 | 38,200 | 1,197 |
| 2024-04-24 | 1,173 | 1,222 | 1,159 | 1,192 | 30,700 | 1,192 |
| 2024-04-23 | 1,166 | 1,170 | 1,155 | 1,168 | 6,000 | 1,168 |
| 2024-04-22 | 1,153 | 1,162 | 1,144 | 1,162 | 3,500 | 1,162 |
| 2024-04-19 | 1,154 | 1,154 | 1,126 | 1,132 | 5,900 | 1,132 |
| 2024-04-18 | 1,147 | 1,163 | 1,146 | 1,163 | 2,600 | 1,163 |
| 2024-04-17 | 1,143 | 1,164 | 1,122 | 1,146 | 5,500 | 1,146 |
| 2024-04-16 | 1,150 | 1,150 | 1,121 | 1,138 | 8,100 | 1,138 |
| 2024-04-15 | 1,175 | 1,175 | 1,159 | 1,159 | 2,000 | 1,159 |
| 2024-04-12 | 1,171 | 1,180 | 1,171 | 1,177 | 1,700 | 1,177 |
| 2024-04-11 | 1,162 | 1,177 | 1,162 | 1,171 | 2,200 | 1,171 |
| 2024-04-10 | 1,169 | 1,180 | 1,161 | 1,167 | 10,200 | 1,167 |
| 2024-04-09 | 1,151 | 1,173 | 1,151 | 1,173 | 12,800 | 1,173 |
| 2024-04-08 | 1,141 | 1,149 | 1,141 | 1,149 | 1,100 | 1,149 |
| 2024-04-05 | 1,127 | 1,143 | 1,121 | 1,143 | 4,000 | 1,143 |
| 2024-04-04 | 1,127 | 1,146 | 1,127 | 1,136 | 10,400 | 1,136 |
| 2024-04-03 | 1,130 | 1,133 | 1,115 | 1,127 | 8,300 | 1,127 |
| 2024-04-02 | 1,138 | 1,142 | 1,127 | 1,130 | 3,400 | 1,130 |
| 2024-04-01 | 1,159 | 1,159 | 1,139 | 1,142 | 16,700 | 1,142 |
| 2024-03-29 | 1,149 | 1,155 | 1,138 | 1,150 | 5,400 | 1,150 |
| 2024-03-28 | 1,160 | 1,160 | 1,140 | 1,140 | 5,600 | 1,140 |
| 2024-03-27 | 1,167 | 1,190 | 1,167 | 1,176 | 16,500 | 1,176 |
| 2024-03-26 | 1,168 | 1,177 | 1,163 | 1,167 | 6,100 | 1,167 |
| 2024-03-25 | 1,189 | 1,189 | 1,171 | 1,176 | 9,200 | 1,176 |
| 2024-03-22 | 1,159 | 1,180 | 1,158 | 1,179 | 11,800 | 1,179 |
| 2024-03-21 | 1,159 | 1,165 | 1,148 | 1,157 | 14,900 | 1,157 |
| 2024-03-19 | 1,151 | 1,154 | 1,145 | 1,152 | 2,300 | 1,152 |
| 2024-03-18 | 1,153 | 1,160 | 1,150 | 1,151 | 9,100 | 1,151 |
| 2024-03-15 | 1,128 | 1,159 | 1,128 | 1,153 | 14,400 | 1,153 |
| 2024-03-14 | 1,129 | 1,133 | 1,125 | 1,130 | 800 | 1,130 |
| 2024-03-13 | 1,138 | 1,138 | 1,122 | 1,122 | 1,600 | 1,122 |
| 2024-03-12 | 1,106 | 1,126 | 1,106 | 1,125 | 1,800 | 1,125 |
| 2024-03-11 | 1,134 | 1,138 | 1,112 | 1,116 | 16,500 | 1,116 |
| 2024-03-08 | 1,135 | 1,158 | 1,135 | 1,150 | 11,900 | 1,150 |
| 2024-03-07 | 1,144 | 1,156 | 1,126 | 1,144 | 10,800 | 1,144 |
| 2024-03-06 | 1,128 | 1,149 | 1,128 | 1,139 | 5,600 | 1,139 |
| 2024-03-05 | 1,137 | 1,137 | 1,126 | 1,137 | 6,400 | 1,137 |
| 2024-03-04 | 1,136 | 1,140 | 1,131 | 1,136 | 7,600 | 1,136 |
| 2024-03-01 | 1,137 | 1,141 | 1,130 | 1,136 | 900 | 1,136 |
| 2024-02-29 | 1,127 | 1,148 | 1,126 | 1,130 | 2,800 | 1,130 |
| 2024-02-28 | 1,133 | 1,146 | 1,124 | 1,127 | 16,300 | 1,127 |
| 2024-02-27 | 1,135 | 1,140 | 1,128 | 1,128 | 3,700 | 1,128 |
| 2024-02-26 | 1,135 | 1,155 | 1,122 | 1,135 | 14,600 | 1,135 |
| 2024-02-22 | 1,155 | 1,155 | 1,128 | 1,128 | 3,900 | 1,128 |
| 2024-02-21 | 1,143 | 1,143 | 1,126 | 1,139 | 2,900 | 1,139 |
| 2024-02-20 | 1,149 | 1,152 | 1,130 | 1,130 | 3,400 | 1,130 |
| 2024-02-19 | 1,120 | 1,147 | 1,120 | 1,143 | 10,500 | 1,143 |
| 2024-02-16 | 1,112 | 1,139 | 1,112 | 1,120 | 7,700 | 1,120 |
| 2024-02-15 | 1,140 | 1,140 | 1,113 | 1,113 | 9,800 | 1,113 |
| 2024-02-14 | 1,144 | 1,144 | 1,125 | 1,140 | 17,400 | 1,140 |
| 2024-02-13 | 1,121 | 1,145 | 1,121 | 1,134 | 15,500 | 1,134 |
| 2024-02-09 | 1,122 | 1,140 | 1,120 | 1,128 | 7,500 | 1,128 |
| 2024-02-08 | 1,130 | 1,139 | 1,112 | 1,136 | 10,200 | 1,136 |
| 2024-02-07 | 1,114 | 1,130 | 1,106 | 1,124 | 11,200 | 1,124 |
| 2024-02-06 | 1,131 | 1,131 | 1,110 | 1,125 | 7,800 | 1,125 |
| 2024-02-05 | 1,141 | 1,141 | 1,125 | 1,130 | 17,300 | 1,130 |
| 2024-02-02 | 1,131 | 1,144 | 1,102 | 1,137 | 58,100 | 1,137 |
| 2024-02-01 | 1,159 | 1,192 | 1,155 | 1,191 | 47,000 | 1,191 |
| 2024-01-31 | 1,150 | 1,168 | 1,146 | 1,168 | 10,200 | 1,168 |
| 2024-01-30 | 1,151 | 1,162 | 1,149 | 1,152 | 6,100 | 1,152 |
| 2024-01-29 | 1,150 | 1,170 | 1,150 | 1,159 | 7,000 | 1,159 |
| 2024-01-26 | 1,153 | 1,162 | 1,145 | 1,145 | 3,300 | 1,145 |
| 2024-01-25 | 1,164 | 1,166 | 1,150 | 1,153 | 11,400 | 1,153 |
| 2024-01-24 | 1,152 | 1,165 | 1,148 | 1,165 | 3,000 | 1,165 |
| 2024-01-23 | 1,164 | 1,170 | 1,147 | 1,157 | 15,000 | 1,157 |
| 2024-01-22 | 1,164 | 1,164 | 1,147 | 1,164 | 13,600 | 1,164 |
| 2024-01-19 | 1,149 | 1,166 | 1,133 | 1,154 | 50,500 | 1,154 |
| 2024-01-18 | 1,113 | 1,124 | 1,113 | 1,122 | 7,100 | 1,122 |
| 2024-01-17 | 1,118 | 1,131 | 1,110 | 1,110 | 11,600 | 1,110 |
| 2024-01-16 | 1,112 | 1,122 | 1,111 | 1,118 | 8,100 | 1,118 |
| 2024-01-15 | 1,099 | 1,116 | 1,094 | 1,112 | 10,900 | 1,112 |
| 2024-01-12 | 1,111 | 1,115 | 1,081 | 1,090 | 14,700 | 1,090 |
| 2024-01-11 | 1,109 | 1,124 | 1,099 | 1,113 | 17,800 | 1,113 |
| 2024-01-10 | 1,084 | 1,111 | 1,084 | 1,109 | 21,200 | 1,109 |
| 2024-01-09 | 1,081 | 1,094 | 1,077 | 1,088 | 13,500 | 1,088 |
| 2024-01-05 | 1,106 | 1,106 | 1,068 | 1,074 | 19,700 | 1,074 |
| 2024-01-04 | 1,076 | 1,114 | 1,070 | 1,104 | 11,700 | 1,104 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
