5994 (株)ファインシンター の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 420 | 420 | 418 | 418 | 2,000 | 1,900 |
| 1985-12-27 | 421 | 421 | 420 | 420 | 7,000 | 1,909.09 |
| 1985-12-26 | 425 | 425 | 421 | 421 | 2,000 | 1,913.64 |
| 1985-12-25 | 421 | 422 | 421 | 422 | 2,000 | 1,918.18 |
| 1985-12-24 | 420 | 420 | 420 | 420 | 1,000 | 1,909.09 |
| 1985-12-20 | 425 | 425 | 425 | 425 | 1,000 | 1,931.82 |
| 1985-12-19 | 428 | 428 | 425 | 425 | 2,000 | 1,931.82 |
| 1985-12-17 | 429 | 429 | 429 | 429 | 4,000 | 1,950 |
| 1985-12-16 | 426 | 429 | 426 | 429 | 3,000 | 1,950 |
| 1985-12-13 | 429 | 429 | 421 | 421 | 5,000 | 1,913.64 |
| 1985-12-11 | 429 | 429 | 416 | 416 | 7,000 | 1,890.91 |
| 1985-12-09 | 426 | 430 | 426 | 430 | 7,000 | 1,954.55 |
| 1985-12-07 | 430 | 430 | 422 | 422 | 3,000 | 1,918.18 |
| 1985-12-06 | 434 | 435 | 432 | 433 | 9,000 | 1,968.18 |
| 1985-12-05 | 431 | 434 | 431 | 434 | 8,000 | 1,972.73 |
| 1985-12-04 | 420 | 422 | 420 | 422 | 10,000 | 1,918.18 |
| 1985-12-03 | 416 | 420 | 415 | 419 | 7,000 | 1,904.55 |
| 1985-12-02 | 416 | 416 | 416 | 416 | 1,000 | 1,890.91 |
| 1985-11-30 | 417 | 417 | 417 | 417 | 2,000 | 1,895.45 |
| 1985-11-29 | 416 | 416 | 415 | 415 | 8,000 | 1,886.36 |
| 1985-11-28 | 411 | 420 | 411 | 415 | 8,000 | 1,886.36 |
| 1985-11-27 | 410 | 410 | 406 | 406 | 9,000 | 1,845.45 |
| 1985-11-26 | 410 | 410 | 410 | 410 | 6,000 | 1,863.64 |
| 1985-11-22 | 420 | 420 | 410 | 410 | 4,000 | 1,863.64 |
| 1985-11-21 | 411 | 411 | 411 | 411 | 2,000 | 1,868.18 |
| 1985-11-20 | 420 | 420 | 411 | 411 | 3,000 | 1,868.18 |
| 1985-11-19 | 420 | 420 | 420 | 420 | 9,000 | 1,909.09 |
| 1985-11-18 | 417 | 417 | 416 | 416 | 2,000 | 1,890.91 |
| 1985-11-16 | 419 | 419 | 410 | 410 | 2,000 | 1,863.64 |
| 1985-11-15 | 420 | 420 | 420 | 420 | 2,000 | 1,909.09 |
| 1985-11-13 | 411 | 411 | 411 | 411 | 3,000 | 1,868.18 |
| 1985-11-12 | 410 | 420 | 410 | 420 | 7,000 | 1,909.09 |
| 1985-11-11 | 410 | 410 | 410 | 410 | 1,000 | 1,863.64 |
| 1985-11-08 | 415 | 415 | 410 | 410 | 10,000 | 1,863.64 |
| 1985-11-07 | 415 | 415 | 415 | 415 | 3,000 | 1,886.36 |
| 1985-11-05 | 416 | 420 | 416 | 420 | 4,000 | 1,909.09 |
| 1985-11-01 | 420 | 420 | 415 | 415 | 3,000 | 1,886.36 |
| 1985-10-31 | 420 | 420 | 420 | 420 | 1,000 | 1,909.09 |
| 1985-10-28 | 411 | 420 | 411 | 420 | 10,000 | 1,909.09 |
| 1985-10-25 | 415 | 415 | 411 | 411 | 8,000 | 1,868.18 |
| 1985-10-23 | 420 | 420 | 415 | 415 | 5,000 | 1,886.36 |
| 1985-10-22 | 421 | 421 | 420 | 420 | 2,000 | 1,909.09 |
| 1985-10-21 | 421 | 421 | 421 | 421 | 1,000 | 1,913.64 |
| 1985-10-19 | 421 | 421 | 421 | 421 | 2,000 | 1,913.64 |
| 1985-10-18 | 411 | 411 | 411 | 411 | 2,000 | 1,868.18 |
| 1985-10-17 | 444 | 444 | 426 | 426 | 6,000 | 1,936.36 |
| 1985-10-16 | 439 | 439 | 439 | 439 | 15,000 | 1,995.45 |
| 1985-10-15 | 420 | 420 | 391 | 391 | 27,000 | 1,777.27 |
| 1985-10-14 | 420 | 420 | 420 | 420 | 1,000 | 1,909.09 |
| 1985-10-11 | 429 | 429 | 429 | 429 | 4,000 | 1,950 |
| 1985-10-09 | 429 | 429 | 429 | 429 | 7,000 | 1,950 |
| 1985-10-08 | 420 | 420 | 411 | 415 | 16,000 | 1,886.36 |
| 1985-10-07 | 411 | 415 | 411 | 415 | 3,000 | 1,886.36 |
| 1985-10-05 | 408 | 408 | 408 | 408 | 2,000 | 1,854.55 |
| 1985-10-04 | 410 | 410 | 408 | 408 | 4,000 | 1,854.55 |
| 1985-10-03 | 406 | 406 | 406 | 406 | 2,000 | 1,845.45 |
| 1985-10-02 | 420 | 420 | 420 | 420 | 3,000 | 1,909.09 |
| 1985-09-27 | 425 | 430 | 425 | 430 | 6,000 | 1,954.55 |
| 1985-09-26 | 415 | 425 | 415 | 425 | 2,000 | 1,931.82 |
| 1985-09-25 | 411 | 411 | 411 | 411 | 3,000 | 1,868.18 |
| 1985-09-24 | 413 | 413 | 405 | 405 | 18,000 | 1,840.91 |
| 1985-09-20 | 412 | 412 | 412 | 412 | 5,000 | 1,872.73 |
| 1985-09-19 | 424 | 424 | 410 | 410 | 8,000 | 1,863.64 |
| 1985-09-18 | 425 | 425 | 425 | 425 | 4,000 | 1,931.82 |
| 1985-09-17 | 429 | 429 | 425 | 425 | 3,000 | 1,931.82 |
| 1985-09-13 | 429 | 429 | 429 | 429 | 1,000 | 1,950 |
| 1985-09-12 | 427 | 429 | 427 | 429 | 5,000 | 1,950 |
| 1985-09-11 | 439 | 440 | 429 | 429 | 8,000 | 1,950 |
| 1985-09-10 | 440 | 440 | 440 | 440 | 5,000 | 2,000 |
| 1985-09-09 | 428 | 429 | 425 | 429 | 6,000 | 1,950 |
| 1985-09-07 | 428 | 428 | 427 | 427 | 12,000 | 1,940.91 |
| 1985-09-06 | 428 | 428 | 428 | 428 | 2,000 | 1,945.45 |
| 1985-09-05 | 427 | 430 | 427 | 428 | 5,000 | 1,945.45 |
| 1985-09-04 | 431 | 431 | 427 | 427 | 7,000 | 1,940.91 |
| 1985-09-03 | 427 | 427 | 427 | 427 | 3,000 | 1,940.91 |
| 1985-09-02 | 421 | 425 | 421 | 425 | 3,000 | 1,931.82 |
| 1985-08-31 | 420 | 420 | 420 | 420 | 3,000 | 1,909.09 |
| 1985-08-30 | 430 | 430 | 420 | 420 | 5,000 | 1,909.09 |
| 1985-08-29 | 446 | 446 | 435 | 435 | 9,000 | 1,977.27 |
| 1985-08-28 | 449 | 449 | 445 | 445 | 6,000 | 2,022.73 |
| 1985-08-27 | 445 | 450 | 441 | 450 | 16,000 | 2,045.45 |
| 1985-08-26 | 447 | 449 | 442 | 443 | 24,000 | 2,013.64 |
| 1985-08-22 | 420 | 420 | 415 | 417 | 12,000 | 1,895.45 |
| 1985-08-21 | 420 | 430 | 420 | 430 | 6,000 | 1,954.55 |
| 1985-08-20 | 425 | 425 | 425 | 425 | 2,000 | 1,931.82 |
| 1985-08-19 | 425 | 425 | 425 | 425 | 1,000 | 1,931.82 |
| 1985-08-17 | 429 | 429 | 429 | 429 | 1,000 | 1,950 |
| 1985-08-16 | 420 | 420 | 420 | 420 | 4,000 | 1,909.09 |
| 1985-08-15 | 430 | 430 | 430 | 430 | 6,000 | 1,954.55 |
| 1985-08-14 | 431 | 431 | 430 | 430 | 9,000 | 1,954.55 |
| 1985-08-13 | 431 | 431 | 430 | 430 | 17,000 | 1,954.55 |
| 1985-08-09 | 411 | 411 | 406 | 406 | 5,000 | 1,845.45 |
| 1985-08-08 | 405 | 410 | 405 | 410 | 11,000 | 1,863.64 |
| 1985-08-06 | 415 | 415 | 415 | 415 | 1,000 | 1,886.36 |
| 1985-08-05 | 405 | 405 | 405 | 405 | 3,000 | 1,840.91 |
| 1985-08-03 | 406 | 406 | 405 | 405 | 3,000 | 1,840.91 |
| 1985-08-02 | 410 | 410 | 410 | 410 | 6,000 | 1,863.64 |
| 1985-08-01 | 405 | 405 | 404 | 404 | 5,000 | 1,836.36 |
| 1985-07-31 | 410 | 410 | 410 | 410 | 3,000 | 1,863.64 |
| 1985-07-30 | 405 | 405 | 404 | 404 | 7,000 | 1,836.36 |
| 1985-07-29 | 410 | 410 | 410 | 410 | 1,000 | 1,863.64 |
| 1985-07-27 | 420 | 420 | 415 | 420 | 4,000 | 1,909.09 |
| 1985-07-26 | 410 | 417 | 410 | 417 | 11,000 | 1,895.45 |
| 1985-07-25 | 420 | 420 | 412 | 412 | 10,000 | 1,872.73 |
| 1985-07-24 | 420 | 420 | 415 | 420 | 5,000 | 1,909.09 |
| 1985-07-23 | 421 | 421 | 420 | 420 | 15,000 | 1,909.09 |
| 1985-07-22 | 420 | 424 | 420 | 423 | 3,000 | 1,922.73 |
| 1985-07-20 | 425 | 425 | 420 | 420 | 10,000 | 1,909.09 |
| 1985-07-19 | 430 | 430 | 426 | 430 | 3,000 | 1,954.55 |
| 1985-07-18 | 439 | 439 | 430 | 430 | 18,000 | 1,954.55 |
| 1985-07-16 | 423 | 423 | 421 | 421 | 8,000 | 1,913.64 |
| 1985-07-15 | 425 | 425 | 422 | 422 | 9,000 | 1,918.18 |
| 1985-07-12 | 434 | 434 | 419 | 420 | 28,000 | 1,909.09 |
| 1985-07-11 | 440 | 440 | 430 | 434 | 34,000 | 1,972.73 |
| 1985-07-10 | 436 | 440 | 436 | 440 | 13,000 | 2,000 |
| 1985-07-09 | 445 | 445 | 432 | 435 | 31,000 | 1,977.27 |
| 1985-07-08 | 448 | 450 | 447 | 447 | 14,000 | 2,031.82 |
| 1985-07-06 | 448 | 451 | 447 | 447 | 8,000 | 2,031.82 |
| 1985-07-05 | 456 | 460 | 445 | 446 | 49,000 | 2,027.27 |
| 1985-07-04 | 481 | 482 | 455 | 455 | 27,000 | 2,068.18 |
| 1985-07-03 | 509 | 510 | 480 | 500 | 295,000 | 2,272.73 |
| 1985-07-02 | 470 | 520 | 470 | 495 | 261,000 | 2,250 |
| 1985-07-01 | 455 | 465 | 455 | 465 | 88,000 | 2,113.64 |
| 1985-06-29 | 454 | 455 | 451 | 455 | 23,000 | 2,068.18 |
| 1985-06-28 | 430 | 455 | 430 | 455 | 15,000 | 2,068.18 |
| 1985-06-27 | 426 | 426 | 426 | 426 | 2,000 | 1,936.36 |
| 1985-06-26 | 425 | 425 | 420 | 425 | 19,000 | 1,931.82 |
| 1985-06-25 | 420 | 420 | 420 | 420 | 10,000 | 1,909.09 |
| 1985-06-24 | 420 | 420 | 420 | 420 | 7,000 | 1,909.09 |
| 1985-06-22 | 430 | 430 | 430 | 430 | 5,000 | 1,954.55 |
| 1985-06-21 | 430 | 430 | 426 | 426 | 5,000 | 1,936.36 |
| 1985-06-19 | 430 | 435 | 430 | 430 | 17,000 | 1,954.55 |
| 1985-06-18 | 426 | 430 | 426 | 430 | 2,000 | 1,954.55 |
| 1985-06-17 | 426 | 431 | 426 | 430 | 9,000 | 1,954.55 |
| 1985-06-15 | 431 | 431 | 425 | 425 | 7,000 | 1,931.82 |
| 1985-06-14 | 450 | 450 | 436 | 436 | 16,000 | 1,981.82 |
| 1985-06-13 | 425 | 445 | 425 | 445 | 12,000 | 2,022.73 |
| 1985-06-12 | 411 | 425 | 411 | 425 | 5,000 | 1,931.82 |
| 1985-06-11 | 409 | 409 | 409 | 409 | 1,000 | 1,859.09 |
| 1985-06-10 | 406 | 406 | 406 | 406 | 10,000 | 1,845.45 |
| 1985-06-07 | 406 | 406 | 406 | 406 | 4,000 | 1,845.45 |
| 1985-06-06 | 401 | 410 | 401 | 410 | 11,000 | 1,863.64 |
| 1985-06-05 | 415 | 419 | 415 | 415 | 19,000 | 1,886.36 |
| 1985-06-04 | 415 | 415 | 415 | 415 | 3,000 | 1,886.36 |
| 1985-06-03 | 420 | 420 | 419 | 420 | 11,000 | 1,909.09 |
| 1985-06-01 | 421 | 421 | 420 | 420 | 5,000 | 1,909.09 |
| 1985-05-31 | 420 | 430 | 420 | 420 | 7,000 | 1,909.09 |
| 1985-05-30 | 429 | 430 | 428 | 430 | 12,000 | 1,954.55 |
| 1985-05-29 | 430 | 430 | 430 | 430 | 10,000 | 1,954.55 |
| 1985-05-28 | 429 | 430 | 429 | 430 | 7,000 | 1,954.55 |
| 1985-05-27 | 430 | 430 | 429 | 429 | 4,000 | 1,950 |
| 1985-05-25 | 429 | 430 | 428 | 430 | 11,000 | 1,954.55 |
| 1985-05-24 | 440 | 441 | 430 | 430 | 16,000 | 1,954.55 |
| 1985-05-23 | 440 | 443 | 440 | 443 | 5,000 | 2,013.64 |
| 1985-05-22 | 445 | 445 | 441 | 445 | 4,000 | 2,022.73 |
| 1985-05-21 | 455 | 455 | 450 | 451 | 8,000 | 2,050 |
| 1985-05-20 | 455 | 455 | 455 | 455 | 15,000 | 2,068.18 |
| 1985-05-18 | 455 | 455 | 450 | 455 | 22,000 | 2,068.18 |
| 1985-05-17 | 426 | 450 | 426 | 445 | 34,000 | 2,022.73 |
| 1985-05-16 | 434 | 434 | 434 | 434 | 2,000 | 1,972.73 |
| 1985-05-15 | 436 | 436 | 435 | 435 | 20,000 | 1,977.27 |
| 1985-05-14 | 435 | 435 | 430 | 435 | 9,000 | 1,977.27 |
| 1985-05-13 | 431 | 431 | 430 | 430 | 8,000 | 1,954.55 |
| 1985-05-10 | 430 | 430 | 430 | 430 | 1,000 | 1,954.55 |
| 1985-05-09 | 430 | 431 | 430 | 430 | 13,000 | 1,954.55 |
| 1985-05-04 | 435 | 435 | 435 | 435 | 2,000 | 1,977.27 |
| 1985-05-02 | 416 | 430 | 416 | 430 | 6,000 | 1,954.55 |
| 1985-05-01 | 430 | 430 | 430 | 430 | 7,000 | 1,954.55 |
| 1985-04-26 | 405 | 405 | 401 | 402 | 11,000 | 1,827.27 |
| 1985-04-25 | 405 | 410 | 400 | 410 | 11,000 | 1,863.64 |
| 1985-04-24 | 405 | 410 | 405 | 410 | 2,000 | 1,863.64 |
| 1985-04-23 | 400 | 407 | 400 | 400 | 11,000 | 1,818.18 |
| 1985-04-22 | 409 | 409 | 405 | 405 | 2,000 | 1,840.91 |
| 1985-04-20 | 409 | 409 | 409 | 409 | 1,000 | 1,859.09 |
| 1985-04-19 | 401 | 410 | 401 | 410 | 3,000 | 1,863.64 |
| 1985-04-18 | 405 | 405 | 401 | 401 | 4,000 | 1,822.73 |
| 1985-04-16 | 421 | 421 | 420 | 420 | 17,000 | 1,909.09 |
| 1985-04-15 | 435 | 436 | 420 | 420 | 13,000 | 1,909.09 |
| 1985-04-12 | 435 | 436 | 431 | 431 | 12,000 | 1,959.09 |
| 1985-04-11 | 438 | 438 | 438 | 438 | 1,000 | 1,990.91 |
| 1985-04-10 | 431 | 431 | 431 | 431 | 2,000 | 1,959.09 |
| 1985-04-08 | 428 | 429 | 428 | 428 | 37,000 | 1,945.45 |
| 1985-04-05 | 426 | 426 | 426 | 426 | 5,000 | 1,936.36 |
| 1985-03-30 | 437 | 437 | 435 | 435 | 9,000 | 1,977.27 |
| 1985-03-29 | 437 | 437 | 437 | 437 | 9,000 | 1,986.36 |
| 1985-03-28 | 444 | 444 | 435 | 435 | 9,000 | 1,977.27 |
| 1985-03-27 | 445 | 445 | 445 | 445 | 4,000 | 2,022.73 |
| 1985-03-26 | 442 | 450 | 442 | 450 | 4,000 | 2,045.45 |
| 1985-03-25 | 446 | 446 | 442 | 443 | 16,000 | 2,013.64 |
| 1985-03-23 | 441 | 441 | 440 | 441 | 9,000 | 2,004.55 |
| 1985-03-22 | 455 | 455 | 444 | 444 | 23,000 | 2,018.18 |
| 1985-03-20 | 445 | 445 | 445 | 445 | 5,000 | 2,022.73 |
| 1985-03-19 | 458 | 458 | 448 | 448 | 14,000 | 2,036.36 |
| 1985-03-18 | 458 | 458 | 458 | 458 | 3,000 | 2,081.82 |
| 1985-03-16 | 469 | 470 | 458 | 458 | 18,000 | 2,081.82 |
| 1985-03-15 | 489 | 490 | 475 | 478 | 72,000 | 2,172.73 |
| 1985-03-14 | 470 | 486 | 470 | 486 | 77,000 | 2,209.09 |
| 1985-03-13 | 445 | 470 | 445 | 470 | 49,000 | 2,136.36 |
| 1985-03-12 | 438 | 438 | 432 | 437 | 12,000 | 1,986.36 |
| 1985-03-11 | 436 | 437 | 433 | 437 | 16,000 | 1,986.36 |
| 1985-03-07 | 440 | 441 | 439 | 441 | 4,000 | 2,004.55 |
| 1985-03-06 | 450 | 450 | 445 | 448 | 10,000 | 2,036.36 |
| 1985-03-05 | 460 | 460 | 457 | 457 | 9,000 | 2,077.27 |
| 1985-03-04 | 469 | 469 | 460 | 460 | 17,000 | 2,090.91 |
| 1985-03-02 | 479 | 480 | 472 | 472 | 16,000 | 2,145.45 |
| 1985-03-01 | 479 | 480 | 467 | 480 | 85,000 | 2,181.82 |
| 1985-02-28 | 481 | 493 | 470 | 486 | 226,000 | 2,209.09 |
| 1985-02-27 | 452 | 486 | 451 | 476 | 237,000 | 2,163.64 |
| 1985-02-26 | 426 | 450 | 426 | 448 | 73,000 | 2,036.36 |
| 1985-02-25 | 426 | 430 | 425 | 430 | 8,000 | 1,954.55 |
| 1985-02-22 | 421 | 430 | 421 | 425 | 11,000 | 1,931.82 |
| 1985-02-21 | 420 | 420 | 417 | 420 | 11,000 | 1,909.09 |
| 1985-02-20 | 415 | 420 | 415 | 420 | 16,000 | 1,909.09 |
| 1985-02-19 | 430 | 430 | 417 | 417 | 24,000 | 1,895.45 |
| 1985-02-18 | 430 | 430 | 430 | 430 | 10,000 | 1,954.55 |
| 1985-02-15 | 429 | 430 | 428 | 429 | 11,000 | 1,950 |
| 1985-02-14 | 428 | 428 | 426 | 428 | 11,000 | 1,945.45 |
| 1985-02-13 | 420 | 428 | 420 | 428 | 10,000 | 1,945.45 |
| 1985-02-12 | 417 | 417 | 417 | 417 | 5,000 | 1,895.45 |
| 1985-02-08 | 420 | 420 | 419 | 419 | 5,000 | 1,904.55 |
| 1985-02-07 | 428 | 428 | 420 | 420 | 2,000 | 1,909.09 |
| 1985-02-06 | 424 | 424 | 420 | 420 | 2,000 | 1,909.09 |
| 1985-02-05 | 424 | 433 | 424 | 424 | 17,000 | 1,927.27 |
| 1985-02-04 | 425 | 425 | 424 | 424 | 3,000 | 1,927.27 |
| 1985-02-02 | 425 | 425 | 424 | 424 | 11,000 | 1,927.27 |
| 1985-02-01 | 428 | 428 | 428 | 428 | 7,000 | 1,945.45 |
| 1985-01-31 | 430 | 430 | 428 | 428 | 18,000 | 1,945.45 |
| 1985-01-30 | 432 | 432 | 432 | 432 | 7,000 | 1,963.64 |
| 1985-01-29 | 435 | 435 | 433 | 433 | 7,000 | 1,968.18 |
| 1985-01-28 | 435 | 438 | 432 | 438 | 22,000 | 1,990.91 |
| 1985-01-26 | 440 | 440 | 438 | 438 | 13,000 | 1,990.91 |
| 1985-01-25 | 435 | 435 | 430 | 435 | 22,000 | 1,977.27 |
| 1985-01-24 | 435 | 435 | 430 | 435 | 11,000 | 1,977.27 |
| 1985-01-23 | 438 | 438 | 427 | 433 | 31,000 | 1,968.18 |
| 1985-01-22 | 432 | 440 | 432 | 438 | 19,000 | 1,990.91 |
| 1985-01-21 | 425 | 430 | 424 | 430 | 20,000 | 1,954.55 |
| 1985-01-19 | 425 | 425 | 424 | 424 | 13,000 | 1,927.27 |
| 1985-01-18 | 422 | 426 | 421 | 426 | 19,000 | 1,936.36 |
| 1985-01-16 | 416 | 422 | 416 | 420 | 10,000 | 1,909.09 |
| 1985-01-14 | 414 | 415 | 413 | 415 | 10,000 | 1,886.36 |
| 1985-01-11 | 414 | 414 | 414 | 414 | 2,000 | 1,881.82 |
| 1985-01-10 | 415 | 415 | 412 | 412 | 6,000 | 1,872.73 |
| 1985-01-09 | 413 | 414 | 412 | 412 | 5,000 | 1,872.73 |
| 1985-01-08 | 412 | 412 | 400 | 400 | 9,000 | 1,818.18 |
| 1985-01-07 | 415 | 416 | 412 | 412 | 9,000 | 1,872.73 |
| 1985-01-05 | 416 | 416 | 416 | 416 | 1,000 | 1,890.91 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
