5994 (株)ファインシンターの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	430	430	430	430	2,000	1,954.55
1986-12-25	440	440	440	440	1,000	2,000
1986-12-24	440	440	440	440	8,000	2,000
1986-12-23	440	440	440	440	5,000	2,000
1986-12-22	440	440	440	440	3,000	2,000
1986-12-19	440	440	440	440	11,000	2,000
1986-12-18	430	430	430	430	2,000	1,954.55
1986-12-17	430	430	430	430	2,000	1,954.55
1986-12-16	435	435	435	435	4,000	1,977.27
1986-12-15	445	445	445	445	1,000	2,022.73
1986-12-12	440	440	440	440	1,000	2,000
1986-12-10	430	430	430	430	1,000	1,954.55
1986-12-05	440	440	430	430	5,000	1,954.55
1986-12-03	430	440	430	440	4,000	2,000
1986-12-02	426	426	425	425	2,000	1,931.82
1986-12-01	430	430	425	425	4,000	1,931.82
1986-11-29	430	430	430	430	2,000	1,954.55
1986-11-28	430	430	425	425	2,000	1,931.82
1986-11-27	441	441	440	440	2,000	2,000
1986-11-26	440	440	440	440	6,000	2,000
1986-11-19	450	450	444	444	6,000	2,018.18
1986-11-18	463	463	463	463	5,000	2,104.55
1986-11-17	458	465	457	458	13,000	2,081.82
1986-11-12	443	443	443	443	5,000	2,013.64
1986-11-11	438	438	438	438	2,000	1,990.91
1986-11-10	438	438	438	438	1,000	1,990.91
1986-11-04	438	438	438	438	4,000	1,990.91
1986-10-29	410	410	410	410	2,000	1,863.64
1986-10-25	400	400	400	400	4,000	1,818.18
1986-10-24	401	401	401	401	1,000	1,822.73
1986-10-23	400	400	400	400	5,000	1,818.18
1986-10-22	400	401	400	400	7,000	1,818.18
1986-10-16	401	401	401	401	2,000	1,822.73
1986-10-15	401	401	401	401	1,000	1,822.73
1986-10-14	400	400	400	400	2,000	1,818.18
1986-10-09	405	405	405	405	2,000	1,840.91
1986-10-08	400	403	400	403	4,000	1,831.82
1986-10-06	400	400	395	395	4,000	1,795.45
1986-10-04	403	403	400	400	4,000	1,818.18
1986-10-03	410	410	400	404	7,000	1,836.36
1986-10-02	410	410	410	410	5,000	1,863.64
1986-10-01	410	410	410	410	9,000	1,863.64
1986-09-30	410	410	410	410	2,000	1,863.64
1986-09-29	410	410	405	405	4,000	1,840.91
1986-09-27	410	410	410	410	3,000	1,863.64
1986-09-26	411	411	411	411	1,000	1,868.18
1986-09-25	411	411	410	410	2,000	1,863.64
1986-09-24	409	410	409	410	5,000	1,863.64
1986-09-22	410	410	410	410	7,000	1,863.64
1986-09-19	420	420	410	410	3,000	1,863.64
1986-09-18	420	420	420	420	7,000	1,909.09
1986-09-16	440	440	440	440	1,000	2,000
1986-09-12	440	440	440	440	2,000	2,000
1986-09-11	436	436	434	435	18,000	1,977.27
1986-09-10	441	441	441	441	7,000	2,004.55
1986-09-08	441	442	440	441	5,000	2,004.55
1986-09-05	445	445	440	441	13,000	2,004.55
1986-09-01	445	445	444	444	5,000	2,018.18
1986-08-30	450	450	445	445	10,000	2,022.73
1986-08-29	456	456	446	455	5,000	2,068.18
1986-08-28	454	454	454	454	2,000	2,063.64
1986-08-27	445	454	445	454	6,000	2,063.64
1986-08-26	448	448	445	445	3,000	2,022.73
1986-08-25	448	448	448	448	1,000	2,036.36
1986-08-23	448	448	448	448	3,000	2,036.36
1986-08-22	441	441	441	441	10,000	2,004.55
1986-08-20	474	474	468	468	6,000	2,127.27
1986-08-19	469	469	469	469	10,000	2,131.82
1986-08-18	481	482	476	479	7,000	2,177.27
1986-08-14	497	497	490	490	6,000	2,227.27
1986-08-13	500	500	498	498	8,000	2,263.64
1986-08-12	500	500	500	500	3,000	2,272.73
1986-08-11	500	500	500	500	3,000	2,272.73
1986-08-08	500	500	500	500	1,000	2,272.73
1986-08-06	500	500	500	500	2,000	2,272.73
1986-08-05	492	492	492	492	5,000	2,236.36
1986-08-04	498	498	498	498	1,000	2,263.64
1986-08-02	498	498	498	498	1,000	2,263.64
1986-08-01	499	499	499	499	1,000	2,268.18
1986-07-31	492	492	492	492	1,000	2,236.36
1986-07-30	500	500	490	490	11,000	2,227.27
1986-07-29	523	523	486	486	20,000	2,209.09
1986-07-28	531	531	520	520	3,000	2,363.64
1986-07-26	525	525	511	511	9,000	2,322.73
1986-07-25	535	535	535	535	5,000	2,431.82
1986-07-24	515	535	515	535	3,000	2,431.82
1986-07-23	525	528	515	515	10,000	2,340.91
1986-07-22	529	529	518	518	4,000	2,354.55
1986-07-21	530	530	528	528	8,000	2,400
1986-07-19	538	538	538	538	3,000	2,445.45
1986-07-18	550	550	548	548	11,000	2,490.91
1986-07-17	550	550	548	548	15,000	2,490.91
1986-07-16	560	565	550	550	12,000	2,500
1986-07-15	565	575	565	570	29,000	2,590.91
1986-07-14	526	526	526	526	22,000	2,390.91
1986-07-11	589	590	581	585	75,000	2,659.09
1986-07-10	550	590	549	589	131,000	2,677.27
1986-07-09	531	531	526	526	18,000	2,390.91
1986-07-08	542	542	531	531	14,000	2,413.64
1986-07-07	550	552	539	543	32,000	2,468.18
1986-07-05	550	550	547	550	15,000	2,500
1986-07-04	552	560	550	556	31,000	2,527.27
1986-07-03	559	561	551	551	20,000	2,504.55
1986-07-02	567	568	546	558	46,000	2,536.36
1986-07-01	574	576	565	570	84,000	2,590.91
1986-06-30	576	576	561	574	127,000	2,609.09
1986-06-28	538	569	538	569	94,000	2,586.36
1986-06-27	526	539	523	539	62,000	2,450
1986-06-26	523	530	521	525	26,000	2,386.36
1986-06-25	531	535	524	524	50,000	2,381.82
1986-06-24	521	530	521	529	28,000	2,404.55
1986-06-23	520	525	520	520	38,000	2,363.64
1986-06-21	525	525	516	520	22,000	2,363.64
1986-06-20	518	525	518	525	24,000	2,386.36
1986-06-19	525	528	515	515	35,000	2,340.91
1986-06-18	533	539	517	522	103,000	2,372.73
1986-06-17	499	545	494	544	148,000	2,472.73
1986-06-16	495	495	495	495	6,000	2,250
1986-06-13	475	475	475	475	5,000	2,159.09
1986-06-12	475	500	475	500	13,000	2,272.73
1986-06-11	480	480	480	480	14,000	2,181.82
1986-06-10	480	480	480	480	6,000	2,181.82
1986-06-09	484	484	478	480	14,000	2,181.82
1986-06-07	473	482	473	481	11,000	2,186.36
1986-06-06	480	480	470	470	12,000	2,136.36
1986-06-05	480	480	472	472	10,000	2,145.45
1986-06-04	481	481	480	480	13,000	2,181.82
1986-06-03	492	492	481	481	14,000	2,186.36
1986-06-02	495	500	490	491	19,000	2,231.82
1986-05-31	490	490	489	490	11,000	2,227.27
1986-05-30	465	500	465	490	40,000	2,227.27
1986-05-29	470	470	461	461	13,000	2,095.45
1986-05-28	482	483	468	468	19,000	2,127.27
1986-05-27	482	494	482	482	11,000	2,190.91
1986-05-26	499	499	489	489	9,000	2,222.73
1986-05-24	481	484	481	484	9,000	2,200
1986-05-23	484	486	480	480	16,000	2,181.82
1986-05-22	515	515	495	496	99,000	2,254.55
1986-05-21	497	539	490	510	326,000	2,318.18
1986-05-20	473	495	470	487	76,000	2,213.64
1986-05-19	450	452	450	452	12,000	2,054.55
1986-05-17	448	448	448	448	3,000	2,036.36
1986-05-16	447	448	447	448	4,000	2,036.36
1986-05-15	438	449	438	449	6,000	2,040.91
1986-05-14	438	438	438	438	3,000	1,990.91
1986-05-13	438	438	437	438	9,000	1,990.91
1986-05-12	440	440	437	437	6,000	1,986.36
1986-05-09	435	435	435	435	6,000	1,977.27
1986-05-08	438	438	438	438	1,000	1,990.91
1986-05-07	437	440	430	440	6,000	2,000
1986-05-06	447	447	442	442	16,000	2,009.09
1986-05-01	449	449	449	449	5,000	2,040.91
1986-04-30	450	450	450	450	7,000	2,045.45
1986-04-26	449	449	448	449	6,000	2,040.91
1986-04-25	446	446	445	446	16,000	2,027.27
1986-04-23	428	428	420	420	21,000	1,909.09
1986-04-22	435	438	425	425	21,000	1,931.82
1986-04-21	432	435	432	435	3,000	1,977.27
1986-04-19	435	435	435	435	4,000	1,977.27
1986-04-18	446	446	435	435	9,000	1,977.27
1986-04-17	440	445	440	445	5,000	2,022.73
1986-04-16	441	442	440	440	5,000	2,000
1986-04-15	448	448	441	441	2,000	2,004.55
1986-04-14	447	447	447	447	1,000	2,031.82
1986-04-11	449	449	445	448	3,000	2,036.36
1986-04-10	450	450	440	450	9,000	2,045.45
1986-04-09	435	450	435	450	6,000	2,045.45
1986-04-08	435	435	435	435	6,000	1,977.27
1986-04-07	433	435	433	435	2,000	1,977.27
1986-04-05	430	430	430	430	4,000	1,954.55
1986-04-04	425	426	425	425	5,000	1,931.82
1986-04-03	426	426	425	425	3,000	1,931.82
1986-04-02	428	430	420	420	3,000	1,909.09
1986-04-01	438	438	428	428	6,000	1,945.45
1986-03-28	431	435	431	435	4,000	1,977.27
1986-03-27	431	431	431	431	2,000	1,959.09
1986-03-26	445	445	425	426	10,000	1,936.36
1986-03-25	445	445	440	440	3,000	2,000
1986-03-24	440	445	440	445	4,000	2,022.73
1986-03-22	445	445	440	440	8,000	2,000
1986-03-20	441	445	441	444	5,000	2,018.18
1986-03-19	445	445	442	442	11,000	2,009.09
1986-03-18	447	447	445	445	12,000	2,022.73
1986-03-17	450	450	446	447	12,000	2,031.82
1986-03-14	446	446	445	445	9,000	2,022.73
1986-03-13	449	449	445	445	9,000	2,022.73
1986-03-12	451	455	442	442	6,000	2,009.09
1986-03-11	463	463	461	461	6,000	2,095.45
1986-03-10	461	461	460	460	6,000	2,090.91
1986-03-07	452	455	450	450	4,000	2,045.45
1986-03-06	459	459	452	452	5,000	2,054.55
1986-03-05	450	450	450	450	3,000	2,045.45
1986-03-04	459	459	450	450	5,000	2,045.45
1986-03-03	454	459	454	459	7,000	2,086.36
1986-03-01	440	440	440	440	4,000	2,000
1986-02-28	462	462	460	460	7,000	2,090.91
1986-02-27	462	462	462	462	9,000	2,100
1986-02-26	440	450	440	442	10,000	2,009.09
1986-02-25	444	444	438	438	14,000	1,990.91
1986-02-24	450	450	445	449	10,000	2,040.91
1986-02-22	455	455	450	450	5,000	2,045.45
1986-02-21	438	450	438	450	9,000	2,045.45
1986-02-20	445	445	435	435	15,000	1,977.27
1986-02-18	459	459	455	455	12,000	2,068.18
1986-02-17	459	459	458	458	6,000	2,081.82
1986-02-15	465	465	460	460	25,000	2,090.91
1986-02-14	467	468	460	461	25,000	2,095.45
1986-02-13	485	486	470	470	52,000	2,136.36
1986-02-12	470	480	470	480	80,000	2,181.82
1986-02-10	469	475	460	465	53,000	2,113.64
1986-02-07	460	470	460	465	48,000	2,113.64
1986-02-06	429	480	429	480	68,000	2,181.82
1986-02-05	430	430	425	430	9,000	1,954.55
1986-02-04	430	430	430	430	2,000	1,954.55
1986-02-03	437	440	433	433	5,000	1,968.18
1986-02-01	434	437	434	437	2,000	1,986.36
1986-01-28	426	428	426	427	5,000	1,940.91
1986-01-27	431	431	425	425	7,000	1,931.82
1986-01-25	437	437	436	436	2,000	1,981.82
1986-01-24	446	447	430	430	13,000	1,954.55
1986-01-23	446	446	446	446	3,000	2,027.27
1986-01-21	447	448	447	448	2,000	2,036.36
1986-01-20	448	448	447	448	8,000	2,036.36
1986-01-18	450	455	449	449	10,000	2,040.91
1986-01-17	459	460	455	455	30,000	2,068.18
1986-01-16	460	460	452	458	49,000	2,081.82
1986-01-14	433	451	430	450	40,000	2,045.45
1986-01-13	418	425	418	425	14,000	1,931.82
1986-01-10	417	420	413	420	7,000	1,909.09
1986-01-09	420	420	415	415	10,000	1,886.36
1986-01-06	418	418	418	418	2,000	1,900

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

5994 (株)ファインシンター の時系列データ [1986年度]

5994 (株)ファインシンターの時系列データ [1986年度]