5994 (株)ファインシンター の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 670 | 685 | 670 | 670 | 31,000 | 3,045.45 |
| 1987-12-26 | 702 | 713 | 695 | 695 | 49,000 | 3,159.09 |
| 1987-12-25 | 710 | 720 | 693 | 698 | 71,000 | 3,172.73 |
| 1987-12-24 | 676 | 700 | 676 | 700 | 90,000 | 3,181.82 |
| 1987-12-23 | 670 | 670 | 660 | 670 | 7,000 | 3,045.45 |
| 1987-12-22 | 680 | 683 | 670 | 670 | 52,000 | 3,045.45 |
| 1987-12-21 | 700 | 700 | 690 | 690 | 44,000 | 3,136.36 |
| 1987-12-18 | 735 | 740 | 689 | 700 | 126,000 | 3,181.82 |
| 1987-12-17 | 686 | 748 | 686 | 725 | 317,000 | 3,295.45 |
| 1987-12-16 | 670 | 700 | 660 | 676 | 173,000 | 3,072.73 |
| 1987-12-15 | 655 | 660 | 638 | 650 | 67,000 | 2,954.55 |
| 1987-12-14 | 649 | 660 | 645 | 645 | 46,000 | 2,931.82 |
| 1987-12-11 | 668 | 668 | 642 | 642 | 60,000 | 2,918.18 |
| 1987-12-10 | 660 | 670 | 645 | 668 | 110,000 | 3,036.36 |
| 1987-12-09 | 672 | 690 | 650 | 670 | 299,000 | 3,045.45 |
| 1987-12-08 | 632 | 670 | 624 | 668 | 615,000 | 3,036.36 |
| 1987-12-07 | 545 | 614 | 543 | 612 | 206,000 | 2,781.82 |
| 1987-12-05 | 540 | 542 | 540 | 542 | 5,000 | 2,463.64 |
| 1987-12-04 | 545 | 550 | 545 | 550 | 16,000 | 2,500 |
| 1987-12-03 | 552 | 552 | 545 | 545 | 6,000 | 2,477.27 |
| 1987-12-02 | 532 | 532 | 532 | 532 | 1,000 | 2,418.18 |
| 1987-12-01 | 540 | 540 | 528 | 530 | 6,000 | 2,409.09 |
| 1987-11-30 | 550 | 550 | 550 | 550 | 5,000 | 2,500 |
| 1987-11-28 | 560 | 560 | 550 | 550 | 11,000 | 2,500 |
| 1987-11-27 | 536 | 560 | 536 | 560 | 17,000 | 2,545.45 |
| 1987-11-26 | 535 | 535 | 532 | 532 | 5,000 | 2,418.18 |
| 1987-11-25 | 550 | 550 | 545 | 545 | 13,000 | 2,477.27 |
| 1987-11-24 | 558 | 560 | 550 | 550 | 16,000 | 2,500 |
| 1987-11-20 | 550 | 555 | 540 | 555 | 33,000 | 2,522.73 |
| 1987-11-19 | 550 | 568 | 550 | 550 | 51,000 | 2,500 |
| 1987-11-17 | 493 | 498 | 493 | 498 | 10,000 | 2,263.64 |
| 1987-11-13 | 455 | 455 | 455 | 455 | 3,000 | 2,068.18 |
| 1987-11-11 | 450 | 450 | 450 | 450 | 3,000 | 2,045.45 |
| 1987-11-05 | 485 | 485 | 485 | 485 | 5,000 | 2,204.55 |
| 1987-11-04 | 485 | 485 | 485 | 485 | 1,000 | 2,204.55 |
| 1987-11-02 | 485 | 485 | 485 | 485 | 2,000 | 2,204.55 |
| 1987-10-30 | 485 | 500 | 485 | 500 | 22,000 | 2,272.73 |
| 1987-10-28 | 485 | 485 | 485 | 485 | 10,000 | 2,204.55 |
| 1987-10-26 | 500 | 500 | 500 | 500 | 2,000 | 2,272.73 |
| 1987-10-24 | 499 | 499 | 499 | 499 | 3,000 | 2,268.18 |
| 1987-10-22 | 501 | 521 | 501 | 521 | 3,000 | 2,368.18 |
| 1987-10-21 | 500 | 501 | 500 | 500 | 16,000 | 2,272.73 |
| 1987-10-19 | 570 | 570 | 550 | 565 | 8,000 | 2,568.18 |
| 1987-10-16 | 579 | 580 | 579 | 580 | 10,000 | 2,636.36 |
| 1987-10-15 | 580 | 594 | 575 | 594 | 41,000 | 2,700 |
| 1987-10-14 | 595 | 595 | 590 | 590 | 20,000 | 2,681.82 |
| 1987-10-13 | 580 | 590 | 580 | 580 | 21,000 | 2,636.36 |
| 1987-10-12 | 580 | 582 | 578 | 582 | 26,000 | 2,645.45 |
| 1987-10-09 | 576 | 590 | 576 | 580 | 24,000 | 2,636.36 |
| 1987-10-08 | 570 | 575 | 570 | 575 | 17,000 | 2,613.64 |
| 1987-10-07 | 564 | 596 | 564 | 590 | 59,000 | 2,681.82 |
| 1987-10-06 | 560 | 570 | 560 | 570 | 45,000 | 2,590.91 |
| 1987-10-05 | 540 | 596 | 540 | 570 | 59,000 | 2,590.91 |
| 1987-10-03 | 535 | 544 | 535 | 535 | 7,000 | 2,431.82 |
| 1987-10-02 | 545 | 545 | 545 | 545 | 8,000 | 2,477.27 |
| 1987-10-01 | 490 | 490 | 490 | 490 | 1,000 | 2,227.27 |
| 1987-09-30 | 506 | 506 | 488 | 500 | 25,000 | 2,272.73 |
| 1987-09-29 | 520 | 535 | 500 | 535 | 7,000 | 2,431.82 |
| 1987-09-25 | 559 | 559 | 548 | 548 | 12,000 | 2,490.91 |
| 1987-09-24 | 541 | 560 | 540 | 560 | 45,000 | 2,545.45 |
| 1987-09-22 | 520 | 540 | 520 | 540 | 25,000 | 2,454.55 |
| 1987-09-21 | 510 | 530 | 510 | 530 | 8,000 | 2,409.09 |
| 1987-09-18 | 525 | 530 | 510 | 510 | 21,000 | 2,318.18 |
| 1987-09-16 | 533 | 533 | 520 | 530 | 27,000 | 2,409.09 |
| 1987-09-14 | 539 | 540 | 530 | 530 | 37,000 | 2,409.09 |
| 1987-09-11 | 509 | 565 | 509 | 545 | 186,000 | 2,477.27 |
| 1987-09-10 | 470 | 511 | 470 | 511 | 49,000 | 2,322.73 |
| 1987-09-09 | 471 | 471 | 471 | 471 | 5,000 | 2,140.91 |
| 1987-09-05 | 480 | 480 | 480 | 480 | 2,000 | 2,181.82 |
| 1987-09-03 | 485 | 485 | 485 | 485 | 10,000 | 2,204.55 |
| 1987-09-02 | 487 | 489 | 485 | 485 | 9,000 | 2,204.55 |
| 1987-09-01 | 485 | 486 | 485 | 485 | 5,000 | 2,204.55 |
| 1987-08-31 | 485 | 485 | 485 | 485 | 2,000 | 2,204.55 |
| 1987-08-29 | 469 | 470 | 469 | 470 | 7,000 | 2,136.36 |
| 1987-08-28 | 490 | 490 | 490 | 490 | 2,000 | 2,227.27 |
| 1987-08-27 | 494 | 499 | 494 | 495 | 9,000 | 2,250 |
| 1987-08-26 | 475 | 475 | 475 | 475 | 13,000 | 2,159.09 |
| 1987-08-25 | 485 | 500 | 485 | 500 | 33,000 | 2,272.73 |
| 1987-08-24 | 475 | 480 | 470 | 480 | 27,000 | 2,181.82 |
| 1987-08-22 | 470 | 470 | 470 | 470 | 1,000 | 2,136.36 |
| 1987-08-20 | 475 | 479 | 475 | 475 | 3,000 | 2,159.09 |
| 1987-08-19 | 474 | 475 | 474 | 475 | 5,000 | 2,159.09 |
| 1987-08-18 | 479 | 479 | 479 | 479 | 4,000 | 2,177.27 |
| 1987-08-17 | 480 | 480 | 480 | 480 | 9,000 | 2,181.82 |
| 1987-08-14 | 465 | 485 | 465 | 485 | 26,000 | 2,204.55 |
| 1987-08-13 | 464 | 464 | 464 | 464 | 3,000 | 2,109.09 |
| 1987-08-12 | 460 | 463 | 458 | 463 | 10,000 | 2,104.55 |
| 1987-08-11 | 470 | 470 | 465 | 465 | 7,000 | 2,113.64 |
| 1987-08-10 | 461 | 465 | 461 | 465 | 5,000 | 2,113.64 |
| 1987-08-07 | 451 | 451 | 451 | 451 | 4,000 | 2,050 |
| 1987-08-05 | 453 | 453 | 452 | 452 | 2,000 | 2,054.55 |
| 1987-08-04 | 455 | 455 | 455 | 455 | 4,000 | 2,068.18 |
| 1987-08-03 | 455 | 455 | 450 | 450 | 13,000 | 2,045.45 |
| 1987-08-01 | 450 | 450 | 450 | 450 | 2,000 | 2,045.45 |
| 1987-07-31 | 450 | 451 | 446 | 446 | 9,000 | 2,027.27 |
| 1987-07-30 | 445 | 445 | 445 | 445 | 1,000 | 2,022.73 |
| 1987-07-29 | 441 | 442 | 441 | 442 | 2,000 | 2,009.09 |
| 1987-07-28 | 438 | 440 | 438 | 440 | 2,000 | 2,000 |
| 1987-07-27 | 437 | 437 | 437 | 437 | 2,000 | 1,986.36 |
| 1987-07-25 | 434 | 435 | 434 | 435 | 3,000 | 1,977.27 |
| 1987-07-24 | 433 | 433 | 433 | 433 | 2,000 | 1,968.18 |
| 1987-07-23 | 440 | 440 | 431 | 431 | 6,000 | 1,959.09 |
| 1987-07-22 | 449 | 450 | 440 | 440 | 5,000 | 2,000 |
| 1987-07-20 | 470 | 470 | 460 | 460 | 6,000 | 2,090.91 |
| 1987-07-17 | 460 | 461 | 460 | 460 | 3,000 | 2,090.91 |
| 1987-07-16 | 472 | 472 | 470 | 470 | 4,000 | 2,136.36 |
| 1987-07-15 | 458 | 475 | 451 | 475 | 17,000 | 2,159.09 |
| 1987-07-14 | 450 | 455 | 450 | 450 | 9,000 | 2,045.45 |
| 1987-07-13 | 450 | 450 | 450 | 450 | 15,000 | 2,045.45 |
| 1987-07-09 | 450 | 450 | 450 | 450 | 3,000 | 2,045.45 |
| 1987-07-08 | 458 | 458 | 451 | 451 | 3,000 | 2,050 |
| 1987-07-07 | 458 | 458 | 458 | 458 | 1,000 | 2,081.82 |
| 1987-07-06 | 456 | 460 | 453 | 453 | 5,000 | 2,059.09 |
| 1987-07-04 | 450 | 451 | 450 | 451 | 4,000 | 2,050 |
| 1987-07-03 | 440 | 450 | 440 | 450 | 3,000 | 2,045.45 |
| 1987-06-30 | 438 | 438 | 433 | 433 | 6,000 | 1,968.18 |
| 1987-06-29 | 450 | 450 | 431 | 431 | 6,000 | 1,959.09 |
| 1987-06-27 | 459 | 459 | 459 | 459 | 1,000 | 2,086.36 |
| 1987-06-26 | 460 | 460 | 460 | 460 | 1,000 | 2,090.91 |
| 1987-06-25 | 460 | 460 | 460 | 460 | 6,000 | 2,090.91 |
| 1987-06-24 | 462 | 462 | 462 | 462 | 1,000 | 2,100 |
| 1987-06-23 | 460 | 460 | 460 | 460 | 1,000 | 2,090.91 |
| 1987-06-22 | 460 | 460 | 460 | 460 | 2,000 | 2,090.91 |
| 1987-06-19 | 460 | 475 | 460 | 475 | 14,000 | 2,159.09 |
| 1987-06-18 | 474 | 474 | 461 | 461 | 10,000 | 2,095.45 |
| 1987-06-17 | 475 | 475 | 470 | 475 | 15,000 | 2,159.09 |
| 1987-06-16 | 469 | 475 | 461 | 475 | 19,000 | 2,159.09 |
| 1987-06-12 | 450 | 452 | 450 | 451 | 17,000 | 2,050 |
| 1987-06-10 | 452 | 452 | 450 | 450 | 6,000 | 2,045.45 |
| 1987-06-08 | 450 | 450 | 450 | 450 | 5,000 | 2,045.45 |
| 1987-06-06 | 450 | 450 | 450 | 450 | 4,000 | 2,045.45 |
| 1987-06-05 | 435 | 445 | 435 | 445 | 19,000 | 2,022.73 |
| 1987-06-03 | 433 | 433 | 433 | 433 | 3,000 | 1,968.18 |
| 1987-06-02 | 431 | 431 | 431 | 431 | 4,000 | 1,959.09 |
| 1987-06-01 | 433 | 438 | 430 | 437 | 25,000 | 1,986.36 |
| 1987-05-29 | 438 | 438 | 438 | 438 | 3,000 | 1,990.91 |
| 1987-05-28 | 444 | 444 | 439 | 439 | 9,000 | 1,995.45 |
| 1987-05-27 | 440 | 444 | 440 | 444 | 6,000 | 2,018.18 |
| 1987-05-26 | 440 | 440 | 440 | 440 | 2,000 | 2,000 |
| 1987-05-25 | 440 | 440 | 440 | 440 | 7,000 | 2,000 |
| 1987-05-23 | 440 | 440 | 430 | 430 | 7,000 | 1,954.55 |
| 1987-05-22 | 420 | 435 | 420 | 435 | 5,000 | 1,977.27 |
| 1987-05-21 | 415 | 415 | 415 | 415 | 1,000 | 1,886.36 |
| 1987-05-20 | 422 | 422 | 420 | 420 | 4,000 | 1,909.09 |
| 1987-05-19 | 421 | 422 | 420 | 422 | 8,000 | 1,918.18 |
| 1987-05-18 | 421 | 421 | 421 | 421 | 1,000 | 1,913.64 |
| 1987-05-15 | 410 | 410 | 403 | 404 | 5,000 | 1,836.36 |
| 1987-05-14 | 400 | 403 | 400 | 403 | 2,000 | 1,831.82 |
| 1987-05-13 | 396 | 400 | 396 | 400 | 5,000 | 1,818.18 |
| 1987-05-11 | 395 | 395 | 395 | 395 | 1,000 | 1,795.45 |
| 1987-05-08 | 395 | 400 | 395 | 395 | 6,000 | 1,795.45 |
| 1987-05-07 | 396 | 400 | 396 | 396 | 14,000 | 1,800 |
| 1987-05-01 | 397 | 397 | 397 | 397 | 3,000 | 1,804.55 |
| 1987-04-27 | 402 | 402 | 402 | 402 | 2,000 | 1,827.27 |
| 1987-04-25 | 398 | 398 | 398 | 398 | 1,000 | 1,809.09 |
| 1987-04-24 | 398 | 400 | 397 | 400 | 7,000 | 1,818.18 |
| 1987-04-23 | 400 | 400 | 400 | 400 | 5,000 | 1,818.18 |
| 1987-04-22 | 397 | 397 | 397 | 397 | 15,000 | 1,804.55 |
| 1987-04-17 | 402 | 402 | 402 | 402 | 6,000 | 1,827.27 |
| 1987-04-16 | 401 | 402 | 401 | 402 | 3,000 | 1,827.27 |
| 1987-04-15 | 420 | 420 | 400 | 400 | 12,000 | 1,818.18 |
| 1987-04-14 | 421 | 421 | 410 | 410 | 5,000 | 1,863.64 |
| 1987-04-13 | 420 | 420 | 419 | 420 | 12,000 | 1,909.09 |
| 1987-04-10 | 420 | 420 | 420 | 420 | 4,000 | 1,909.09 |
| 1987-04-09 | 432 | 432 | 432 | 432 | 1,000 | 1,963.64 |
| 1987-04-08 | 450 | 450 | 440 | 440 | 7,000 | 2,000 |
| 1987-04-06 | 460 | 460 | 460 | 460 | 4,000 | 2,090.91 |
| 1987-04-04 | 440 | 450 | 440 | 450 | 7,000 | 2,045.45 |
| 1987-04-02 | 432 | 432 | 430 | 431 | 10,000 | 1,959.09 |
| 1987-03-30 | 430 | 432 | 430 | 432 | 5,000 | 1,963.64 |
| 1987-03-28 | 431 | 431 | 431 | 431 | 1,000 | 1,959.09 |
| 1987-03-27 | 431 | 431 | 431 | 431 | 1,000 | 1,959.09 |
| 1987-03-26 | 430 | 430 | 425 | 430 | 9,000 | 1,954.55 |
| 1987-03-24 | 445 | 445 | 445 | 445 | 3,000 | 2,022.73 |
| 1987-03-23 | 445 | 445 | 445 | 445 | 7,000 | 2,022.73 |
| 1987-03-20 | 456 | 456 | 450 | 450 | 12,000 | 2,045.45 |
| 1987-03-19 | 468 | 474 | 466 | 466 | 19,000 | 2,118.18 |
| 1987-03-18 | 455 | 468 | 455 | 468 | 27,000 | 2,127.27 |
| 1987-03-17 | 434 | 450 | 434 | 450 | 20,000 | 2,045.45 |
| 1987-03-16 | 430 | 433 | 430 | 430 | 21,000 | 1,954.55 |
| 1987-03-13 | 400 | 405 | 400 | 405 | 25,000 | 1,840.91 |
| 1987-03-12 | 401 | 405 | 400 | 400 | 27,000 | 1,818.18 |
| 1987-03-11 | 405 | 405 | 401 | 401 | 4,000 | 1,822.73 |
| 1987-03-10 | 405 | 405 | 405 | 405 | 2,000 | 1,840.91 |
| 1987-03-09 | 405 | 415 | 405 | 415 | 2,000 | 1,886.36 |
| 1987-03-07 | 414 | 414 | 410 | 410 | 2,000 | 1,863.64 |
| 1987-03-06 | 414 | 414 | 408 | 414 | 11,000 | 1,881.82 |
| 1987-03-05 | 420 | 420 | 412 | 412 | 17,000 | 1,872.73 |
| 1987-03-04 | 412 | 418 | 410 | 418 | 8,000 | 1,900 |
| 1987-03-03 | 410 | 415 | 410 | 415 | 5,000 | 1,886.36 |
| 1987-03-02 | 396 | 405 | 396 | 400 | 37,000 | 1,818.18 |
| 1987-02-27 | 396 | 396 | 395 | 396 | 11,000 | 1,800 |
| 1987-02-26 | 405 | 405 | 396 | 396 | 3,000 | 1,800 |
| 1987-02-25 | 408 | 408 | 408 | 408 | 6,000 | 1,854.55 |
| 1987-02-24 | 400 | 400 | 395 | 395 | 5,000 | 1,795.45 |
| 1987-02-23 | 395 | 400 | 395 | 400 | 3,000 | 1,818.18 |
| 1987-02-20 | 395 | 395 | 395 | 395 | 1,000 | 1,795.45 |
| 1987-02-19 | 395 | 395 | 395 | 395 | 4,000 | 1,795.45 |
| 1987-02-18 | 395 | 395 | 395 | 395 | 6,000 | 1,795.45 |
| 1987-02-17 | 395 | 395 | 395 | 395 | 1,000 | 1,795.45 |
| 1987-02-16 | 391 | 395 | 390 | 395 | 3,000 | 1,795.45 |
| 1987-02-07 | 390 | 390 | 390 | 390 | 2,000 | 1,772.73 |
| 1987-02-06 | 390 | 390 | 388 | 390 | 9,000 | 1,772.73 |
| 1987-02-05 | 391 | 391 | 390 | 390 | 7,000 | 1,772.73 |
| 1987-02-03 | 390 | 390 | 390 | 390 | 5,000 | 1,772.73 |
| 1987-02-02 | 390 | 392 | 390 | 390 | 8,000 | 1,772.73 |
| 1987-01-31 | 392 | 392 | 392 | 392 | 3,000 | 1,781.82 |
| 1987-01-29 | 393 | 393 | 391 | 391 | 3,000 | 1,777.27 |
| 1987-01-28 | 395 | 400 | 392 | 392 | 11,000 | 1,781.82 |
| 1987-01-27 | 400 | 400 | 395 | 395 | 4,000 | 1,795.45 |
| 1987-01-26 | 393 | 393 | 393 | 393 | 1,000 | 1,786.36 |
| 1987-01-22 | 390 | 391 | 390 | 390 | 4,000 | 1,772.73 |
| 1987-01-21 | 400 | 400 | 390 | 390 | 6,000 | 1,772.73 |
| 1987-01-16 | 401 | 401 | 401 | 401 | 2,000 | 1,822.73 |
| 1987-01-14 | 400 | 400 | 400 | 400 | 1,000 | 1,818.18 |
| 1987-01-13 | 400 | 400 | 395 | 395 | 7,000 | 1,795.45 |
| 1987-01-12 | 400 | 400 | 400 | 400 | 3,000 | 1,818.18 |
| 1987-01-07 | 420 | 420 | 420 | 420 | 4,000 | 1,909.09 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
