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 |
|---|---|---|---|---|---|---|
| 2023-05-26 | 1,096 | 1,127 | 1,075 | 1,127 | 13,900 | 1,127 |
| 2023-05-25 | 1,087 | 1,087 | 1,074 | 1,081 | 3,700 | 1,081 |
| 2023-05-24 | 1,079 | 1,090 | 1,075 | 1,090 | 3,800 | 1,090 |
| 2023-05-23 | 1,102 | 1,110 | 1,079 | 1,079 | 5,900 | 1,079 |
| 2023-05-22 | 1,126 | 1,130 | 1,121 | 1,121 | 2,600 | 1,121 |
| 2023-05-19 | 1,105 | 1,147 | 1,105 | 1,126 | 35,500 | 1,126 |
| 2023-05-18 | 1,123 | 1,134 | 1,103 | 1,105 | 16,100 | 1,105 |
| 2023-05-17 | 1,070 | 1,093 | 1,062 | 1,093 | 2,900 | 1,093 |
| 2023-05-16 | 1,053 | 1,100 | 1,044 | 1,064 | 31,500 | 1,064 |
| 2023-05-15 | 1,027 | 1,063 | 1,026 | 1,037 | 12,600 | 1,037 |
| 2023-05-12 | 1,026 | 1,034 | 1,026 | 1,027 | 7,000 | 1,027 |
| 2023-05-11 | 1,023 | 1,025 | 1,023 | 1,025 | 500 | 1,025 |
| 2023-05-10 | 1,030 | 1,036 | 1,022 | 1,023 | 3,800 | 1,023 |
| 2023-05-09 | 1,030 | 1,036 | 1,026 | 1,030 | 3,700 | 1,030 |
| 2023-05-08 | 1,030 | 1,030 | 1,025 | 1,028 | 1,900 | 1,028 |
| 2023-05-02 | 1,020 | 1,030 | 1,019 | 1,026 | 4,600 | 1,026 |
| 2023-05-01 | 1,022 | 1,024 | 1,020 | 1,020 | 6,200 | 1,020 |
| 2023-04-28 | 1,047 | 1,047 | 1,015 | 1,021 | 13,200 | 1,021 |
| 2023-04-27 | 1,075 | 1,075 | 1,015 | 1,031 | 25,000 | 1,031 |
| 2023-04-26 | 1,062 | 1,091 | 1,061 | 1,068 | 14,500 | 1,068 |
| 2023-04-25 | 1,058 | 1,080 | 1,058 | 1,061 | 12,700 | 1,061 |
| 2023-04-24 | 1,055 | 1,066 | 1,051 | 1,066 | 3,200 | 1,066 |
| 2023-04-21 | 1,044 | 1,050 | 1,044 | 1,050 | 5,700 | 1,050 |
| 2023-04-20 | 1,046 | 1,050 | 1,044 | 1,049 | 2,900 | 1,049 |
| 2023-04-19 | 1,040 | 1,047 | 1,037 | 1,047 | 4,400 | 1,047 |
| 2023-04-18 | 1,048 | 1,048 | 1,033 | 1,040 | 3,300 | 1,040 |
| 2023-04-17 | 1,055 | 1,055 | 1,043 | 1,043 | 2,200 | 1,043 |
| 2023-04-14 | 1,047 | 1,047 | 1,043 | 1,045 | 1,500 | 1,045 |
| 2023-04-13 | 1,041 | 1,080 | 1,041 | 1,045 | 2,900 | 1,045 |
| 2023-04-12 | 1,040 | 1,042 | 1,038 | 1,041 | 2,800 | 1,041 |
| 2023-04-11 | 1,040 | 1,043 | 1,039 | 1,040 | 3,700 | 1,040 |
| 2023-04-10 | 1,052 | 1,052 | 1,039 | 1,043 | 3,300 | 1,043 |
| 2023-04-07 | 1,060 | 1,060 | 1,052 | 1,052 | 300 | 1,052 |
| 2023-04-06 | 1,068 | 1,068 | 1,054 | 1,055 | 2,800 | 1,055 |
| 2023-04-05 | 1,075 | 1,084 | 1,063 | 1,068 | 6,500 | 1,068 |
| 2023-04-04 | 1,046 | 1,077 | 1,046 | 1,070 | 8,000 | 1,070 |
| 2023-04-03 | 1,042 | 1,046 | 1,041 | 1,046 | 3,200 | 1,046 |
| 2023-03-31 | 1,021 | 1,034 | 1,021 | 1,029 | 2,800 | 1,029 |
| 2023-03-30 | 1,016 | 1,021 | 1,016 | 1,021 | 2,400 | 1,021 |
| 2023-03-29 | 1,017 | 1,023 | 1,015 | 1,017 | 2,400 | 1,017 |
| 2023-03-28 | 1,016 | 1,020 | 1,016 | 1,018 | 1,200 | 1,018 |
| 2023-03-27 | 1,023 | 1,023 | 1,016 | 1,016 | 2,000 | 1,016 |
| 2023-03-24 | 1,025 | 1,025 | 1,012 | 1,023 | 4,400 | 1,023 |
| 2023-03-23 | 1,013 | 1,027 | 1,013 | 1,027 | 2,200 | 1,027 |
| 2023-03-22 | 1,014 | 1,021 | 1,012 | 1,018 | 2,900 | 1,018 |
| 2023-03-20 | 1,016 | 1,020 | 1,010 | 1,010 | 2,200 | 1,010 |
| 2023-03-17 | 1,016 | 1,023 | 1,016 | 1,018 | 2,000 | 1,018 |
| 2023-03-16 | 1,014 | 1,014 | 1,010 | 1,012 | 1,900 | 1,012 |
| 2023-03-15 | 1,018 | 1,020 | 1,016 | 1,020 | 1,800 | 1,020 |
| 2023-03-14 | 1,021 | 1,026 | 1,011 | 1,014 | 10,300 | 1,014 |
| 2023-03-13 | 1,022 | 1,028 | 1,020 | 1,023 | 7,600 | 1,023 |
| 2023-03-10 | 1,028 | 1,034 | 1,022 | 1,024 | 6,000 | 1,024 |
| 2023-03-09 | 1,031 | 1,032 | 1,027 | 1,029 | 1,100 | 1,029 |
| 2023-03-08 | 1,023 | 1,034 | 1,022 | 1,029 | 4,500 | 1,029 |
| 2023-03-07 | 1,032 | 1,040 | 1,023 | 1,026 | 14,400 | 1,026 |
| 2023-03-06 | 1,047 | 1,048 | 1,031 | 1,035 | 11,100 | 1,035 |
| 2023-03-03 | 1,064 | 1,064 | 1,027 | 1,046 | 9,000 | 1,046 |
| 2023-03-02 | 1,067 | 1,087 | 1,048 | 1,059 | 4,300 | 1,059 |
| 2023-03-01 | 1,039 | 1,065 | 1,032 | 1,053 | 21,000 | 1,053 |
| 2023-02-28 | 1,044 | 1,050 | 1,032 | 1,036 | 6,900 | 1,036 |
| 2023-02-27 | 1,048 | 1,050 | 1,035 | 1,040 | 6,000 | 1,040 |
| 2023-02-24 | 1,047 | 1,049 | 1,031 | 1,048 | 5,200 | 1,048 |
| 2023-02-22 | 1,040 | 1,045 | 1,035 | 1,037 | 3,800 | 1,037 |
| 2023-02-21 | 1,048 | 1,055 | 1,037 | 1,037 | 1,600 | 1,037 |
| 2023-02-20 | 1,035 | 1,040 | 1,033 | 1,038 | 1,700 | 1,038 |
| 2023-02-17 | 1,032 | 1,034 | 1,027 | 1,034 | 1,600 | 1,034 |
| 2023-02-16 | 1,025 | 1,039 | 1,025 | 1,029 | 3,000 | 1,029 |
| 2023-02-15 | 1,026 | 1,029 | 1,024 | 1,024 | 2,300 | 1,024 |
| 2023-02-14 | 1,026 | 1,029 | 1,026 | 1,027 | 1,200 | 1,027 |
| 2023-02-13 | 1,040 | 1,040 | 1,028 | 1,028 | 1,500 | 1,028 |
| 2023-02-10 | 1,034 | 1,050 | 1,034 | 1,039 | 400 | 1,039 |
| 2023-02-09 | 1,039 | 1,039 | 1,025 | 1,037 | 4,700 | 1,037 |
| 2023-02-08 | 1,033 | 1,054 | 1,026 | 1,032 | 5,600 | 1,032 |
| 2023-02-07 | 1,035 | 1,063 | 1,035 | 1,063 | 1,100 | 1,063 |
| 2023-02-06 | 1,065 | 1,065 | 1,031 | 1,033 | 2,900 | 1,033 |
| 2023-02-03 | 1,053 | 1,065 | 1,041 | 1,041 | 4,700 | 1,041 |
| 2023-02-02 | 1,090 | 1,100 | 1,073 | 1,073 | 3,900 | 1,073 |
| 2023-02-01 | 1,053 | 1,100 | 1,053 | 1,075 | 9,900 | 1,075 |
| 2023-01-31 | 1,056 | 1,056 | 1,048 | 1,053 | 1,200 | 1,053 |
| 2023-01-30 | 1,048 | 1,048 | 1,037 | 1,045 | 2,400 | 1,045 |
| 2023-01-27 | 1,044 | 1,055 | 1,044 | 1,055 | 5,100 | 1,055 |
| 2023-01-26 | 1,067 | 1,067 | 1,049 | 1,049 | 3,200 | 1,049 |
| 2023-01-25 | 1,070 | 1,070 | 1,039 | 1,044 | 6,000 | 1,044 |
| 2023-01-24 | 1,043 | 1,050 | 1,039 | 1,050 | 1,200 | 1,050 |
| 2023-01-23 | 1,045 | 1,051 | 1,040 | 1,043 | 1,300 | 1,043 |
| 2023-01-20 | 1,037 | 1,039 | 1,030 | 1,034 | 800 | 1,034 |
| 2023-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2023-01-18 | 1,043 | 1,043 | 1,028 | 1,030 | 1,500 | 1,030 |
| 2023-01-17 | 1,028 | 1,035 | 1,028 | 1,035 | 600 | 1,035 |
| 2023-01-16 | 1,021 | 1,028 | 1,021 | 1,028 | 1,300 | 1,028 |
| 2023-01-13 | 1,023 | 1,032 | 1,021 | 1,021 | 2,200 | 1,021 |
| 2023-01-12 | 1,021 | 1,025 | 1,021 | 1,023 | 1,800 | 1,023 |
| 2023-01-11 | 1,031 | 1,031 | 1,025 | 1,026 | 1,800 | 1,026 |
| 2023-01-10 | 1,037 | 1,037 | 1,029 | 1,029 | 600 | 1,029 |
| 2023-01-06 | 1,034 | 1,034 | 1,032 | 1,032 | 600 | 1,032 |
| 2023-01-05 | 1,043 | 1,048 | 1,039 | 1,040 | 1,600 | 1,040 |
| 2023-01-04 | 1,049 | 1,071 | 1,032 | 1,065 | 1,700 | 1,065 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
