5994 (株)ファインシンター の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,190 | 1,190 | 1,190 | 1,190 | 8,000 | 5,950 |
| 1989-12-28 | 1,200 | 1,220 | 1,190 | 1,190 | 41,000 | 5,950 |
| 1989-12-27 | 1,200 | 1,220 | 1,190 | 1,220 | 48,000 | 6,100 |
| 1989-12-26 | 1,200 | 1,220 | 1,190 | 1,190 | 36,000 | 5,950 |
| 1989-12-25 | 1,190 | 1,220 | 1,190 | 1,220 | 23,000 | 6,100 |
| 1989-12-22 | 1,220 | 1,230 | 1,210 | 1,210 | 35,000 | 6,050 |
| 1989-12-21 | 1,250 | 1,250 | 1,200 | 1,210 | 49,000 | 6,050 |
| 1989-12-20 | 1,250 | 1,290 | 1,250 | 1,270 | 26,000 | 6,350 |
| 1989-12-19 | 1,340 | 1,340 | 1,300 | 1,310 | 32,000 | 6,550 |
| 1989-12-18 | 1,360 | 1,370 | 1,320 | 1,340 | 84,000 | 6,700 |
| 1989-12-15 | 1,300 | 1,370 | 1,300 | 1,360 | 287,000 | 6,800 |
| 1989-12-14 | 1,230 | 1,300 | 1,230 | 1,300 | 89,000 | 6,500 |
| 1989-12-13 | 1,200 | 1,240 | 1,180 | 1,240 | 53,000 | 6,200 |
| 1989-12-12 | 1,160 | 1,200 | 1,160 | 1,200 | 22,000 | 6,000 |
| 1989-12-11 | 1,170 | 1,190 | 1,150 | 1,190 | 14,000 | 5,950 |
| 1989-12-08 | 1,110 | 1,170 | 1,110 | 1,170 | 12,000 | 5,850 |
| 1989-12-07 | 1,140 | 1,150 | 1,140 | 1,150 | 8,000 | 5,750 |
| 1989-12-06 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1989-12-05 | 1,150 | 1,170 | 1,150 | 1,150 | 8,000 | 5,750 |
| 1989-12-04 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1989-12-01 | 1,160 | 1,160 | 1,130 | 1,130 | 9,000 | 5,650 |
| 1989-11-27 | 1,150 | 1,180 | 1,140 | 1,150 | 7,000 | 5,750 |
| 1989-11-24 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 5,650 |
| 1989-11-22 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 5,800 |
| 1989-11-21 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1989-11-20 | 1,170 | 1,190 | 1,170 | 1,170 | 22,000 | 5,850 |
| 1989-11-17 | 1,140 | 1,200 | 1,140 | 1,180 | 25,000 | 5,900 |
| 1989-11-16 | 1,110 | 1,150 | 1,110 | 1,150 | 11,000 | 5,750 |
| 1989-11-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1989-11-14 | 1,060 | 1,080 | 1,060 | 1,080 | 2,000 | 5,400 |
| 1989-11-13 | 1,060 | 1,060 | 1,030 | 1,060 | 9,000 | 5,300 |
| 1989-11-10 | 1,060 | 1,060 | 1,020 | 1,020 | 7,000 | 5,100 |
| 1989-11-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1989-11-08 | 1,080 | 1,080 | 1,050 | 1,050 | 7,000 | 5,250 |
| 1989-11-06 | 1,090 | 1,100 | 1,080 | 1,080 | 17,000 | 5,400 |
| 1989-11-02 | 1,080 | 1,100 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1989-10-30 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 | 5,300 |
| 1989-10-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1989-10-26 | 1,170 | 1,170 | 1,150 | 1,150 | 13,000 | 5,750 |
| 1989-10-25 | 1,190 | 1,190 | 1,170 | 1,170 | 6,000 | 5,850 |
| 1989-10-24 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 5,950 |
| 1989-10-23 | 1,180 | 1,180 | 1,180 | 1,180 | 9,000 | 5,900 |
| 1989-10-20 | 1,130 | 1,160 | 1,130 | 1,160 | 11,000 | 5,800 |
| 1989-10-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1989-10-18 | 1,150 | 1,150 | 1,120 | 1,120 | 5,000 | 5,600 |
| 1989-10-17 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 | 5,800 |
| 1989-10-16 | 1,160 | 1,160 | 1,140 | 1,140 | 26,000 | 5,700 |
| 1989-10-13 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 5,750 |
| 1989-10-12 | 1,220 | 1,220 | 1,150 | 1,150 | 39,000 | 5,750 |
| 1989-10-11 | 1,190 | 1,220 | 1,180 | 1,210 | 36,000 | 6,050 |
| 1989-10-09 | 1,150 | 1,180 | 1,150 | 1,170 | 19,000 | 5,850 |
| 1989-10-06 | 1,190 | 1,190 | 1,150 | 1,170 | 13,000 | 5,850 |
| 1989-10-05 | 1,150 | 1,180 | 1,140 | 1,170 | 13,000 | 5,850 |
| 1989-10-04 | 1,150 | 1,150 | 1,130 | 1,140 | 19,000 | 5,700 |
| 1989-10-03 | 1,110 | 1,150 | 1,100 | 1,150 | 26,000 | 5,750 |
| 1989-10-02 | 1,100 | 1,120 | 1,090 | 1,090 | 27,000 | 5,450 |
| 1989-09-29 | 1,060 | 1,080 | 1,060 | 1,080 | 12,000 | 5,400 |
| 1989-09-28 | 1,080 | 1,080 | 1,060 | 1,060 | 13,000 | 5,300 |
| 1989-09-27 | 1,070 | 1,080 | 1,060 | 1,080 | 10,000 | 5,400 |
| 1989-09-26 | 1,080 | 1,100 | 1,060 | 1,060 | 12,000 | 5,300 |
| 1989-09-25 | 1,080 | 1,080 | 1,060 | 1,080 | 9,000 | 5,400 |
| 1989-09-22 | 1,080 | 1,080 | 1,050 | 1,050 | 21,000 | 5,250 |
| 1989-09-21 | 1,080 | 1,080 | 1,050 | 1,050 | 30,000 | 5,250 |
| 1989-09-20 | 1,050 | 1,090 | 1,050 | 1,080 | 30,000 | 5,400 |
| 1989-09-19 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 5,200 |
| 1989-09-18 | 1,040 | 1,050 | 1,030 | 1,030 | 6,000 | 5,150 |
| 1989-09-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1989-09-12 | 1,020 | 1,040 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1989-09-11 | 1,030 | 1,030 | 1,020 | 1,020 | 12,000 | 5,100 |
| 1989-09-08 | 1,020 | 1,030 | 1,010 | 1,030 | 6,000 | 5,150 |
| 1989-09-06 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 5,100 |
| 1989-09-05 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 5,150 |
| 1989-09-04 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1989-09-01 | 1,050 | 1,050 | 1,030 | 1,030 | 13,000 | 5,150 |
| 1989-08-31 | 1,020 | 1,050 | 1,020 | 1,050 | 9,000 | 5,250 |
| 1989-08-30 | 1,030 | 1,050 | 1,020 | 1,020 | 14,000 | 5,100 |
| 1989-08-29 | 1,030 | 1,040 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1989-08-28 | 1,040 | 1,050 | 1,040 | 1,050 | 6,000 | 5,250 |
| 1989-08-25 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 5,100 |
| 1989-08-24 | 1,020 | 1,040 | 1,020 | 1,020 | 23,000 | 5,100 |
| 1989-08-23 | 1,020 | 1,020 | 1,010 | 1,020 | 10,000 | 5,100 |
| 1989-08-22 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 | 5,100 |
| 1989-08-21 | 1,050 | 1,060 | 1,010 | 1,010 | 20,000 | 5,050 |
| 1989-08-18 | 1,050 | 1,060 | 1,030 | 1,050 | 59,000 | 5,250 |
| 1989-08-17 | 970 | 1,030 | 950 | 1,030 | 33,000 | 5,150 |
| 1989-08-16 | 965 | 970 | 965 | 965 | 5,000 | 4,825 |
| 1989-08-15 | 960 | 960 | 953 | 960 | 16,000 | 4,800 |
| 1989-08-14 | 957 | 957 | 957 | 957 | 1,000 | 4,785 |
| 1989-08-11 | 957 | 957 | 957 | 957 | 1,000 | 4,785 |
| 1989-08-10 | 957 | 957 | 957 | 957 | 1,000 | 4,785 |
| 1989-08-09 | 946 | 960 | 946 | 947 | 9,000 | 4,735 |
| 1989-08-08 | 960 | 960 | 956 | 956 | 5,000 | 4,780 |
| 1989-08-07 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 1989-08-04 | 960 | 960 | 960 | 960 | 8,000 | 4,800 |
| 1989-08-03 | 960 | 960 | 960 | 960 | 12,000 | 4,800 |
| 1989-08-02 | 960 | 960 | 960 | 960 | 11,000 | 4,800 |
| 1989-07-28 | 960 | 960 | 960 | 960 | 6,000 | 4,800 |
| 1989-07-27 | 961 | 961 | 960 | 960 | 3,000 | 4,800 |
| 1989-07-25 | 964 | 964 | 964 | 964 | 1,000 | 4,820 |
| 1989-07-24 | 964 | 964 | 964 | 964 | 1,000 | 4,820 |
| 1989-07-19 | 965 | 965 | 965 | 965 | 4,000 | 4,825 |
| 1989-07-18 | 965 | 965 | 965 | 965 | 2,000 | 4,825 |
| 1989-07-17 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1989-07-13 | 965 | 970 | 950 | 950 | 13,000 | 4,750 |
| 1989-07-12 | 961 | 965 | 960 | 965 | 4,000 | 4,825 |
| 1989-07-11 | 950 | 955 | 950 | 955 | 13,000 | 4,775 |
| 1989-07-10 | 931 | 950 | 931 | 950 | 4,000 | 4,750 |
| 1989-07-07 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 1989-07-05 | 920 | 920 | 915 | 915 | 3,000 | 4,575 |
| 1989-07-03 | 910 | 930 | 910 | 930 | 6,000 | 4,650 |
| 1989-06-29 | 915 | 915 | 915 | 915 | 2,000 | 4,575 |
| 1989-06-28 | 945 | 945 | 930 | 930 | 2,000 | 4,650 |
| 1989-06-27 | 950 | 950 | 940 | 945 | 3,000 | 4,725 |
| 1989-06-23 | 950 | 950 | 940 | 940 | 2,000 | 4,700 |
| 1989-06-22 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1989-06-21 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1989-06-16 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 1989-06-15 | 956 | 956 | 956 | 956 | 1,000 | 4,780 |
| 1989-06-14 | 960 | 960 | 955 | 955 | 2,000 | 4,775 |
| 1989-06-13 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1989-06-12 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1989-06-09 | 965 | 970 | 965 | 970 | 8,000 | 4,850 |
| 1989-06-08 | 960 | 960 | 955 | 955 | 4,000 | 4,775 |
| 1989-06-06 | 957 | 970 | 955 | 955 | 9,000 | 4,775 |
| 1989-06-05 | 957 | 957 | 957 | 957 | 2,000 | 4,785 |
| 1989-06-02 | 960 | 970 | 960 | 960 | 18,000 | 4,800 |
| 1989-06-01 | 960 | 960 | 960 | 960 | 5,000 | 4,800 |
| 1989-05-31 | 960 | 960 | 955 | 955 | 2,000 | 4,775 |
| 1989-05-30 | 965 | 965 | 960 | 960 | 3,000 | 4,800 |
| 1989-05-29 | 969 | 969 | 965 | 965 | 8,000 | 4,825 |
| 1989-05-26 | 965 | 970 | 965 | 970 | 5,000 | 4,850 |
| 1989-05-25 | 960 | 966 | 955 | 955 | 6,000 | 4,775 |
| 1989-05-24 | 970 | 970 | 970 | 970 | 5,000 | 4,850 |
| 1989-05-23 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1989-05-22 | 970 | 970 | 970 | 970 | 8,000 | 4,850 |
| 1989-05-19 | 960 | 970 | 960 | 970 | 12,000 | 4,850 |
| 1989-05-18 | 955 | 955 | 955 | 955 | 6,000 | 4,775 |
| 1989-05-17 | 950 | 951 | 950 | 951 | 7,000 | 4,755 |
| 1989-05-16 | 950 | 950 | 950 | 950 | 14,000 | 4,750 |
| 1989-05-15 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1989-05-12 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1989-05-11 | 975 | 975 | 955 | 955 | 4,000 | 4,775 |
| 1989-05-10 | 960 | 970 | 960 | 970 | 9,000 | 4,850 |
| 1989-05-09 | 931 | 955 | 931 | 955 | 6,000 | 4,775 |
| 1989-05-01 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1989-04-28 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1989-04-27 | 920 | 930 | 920 | 930 | 2,000 | 4,650 |
| 1989-04-26 | 910 | 920 | 910 | 920 | 4,000 | 4,600 |
| 1989-04-25 | 900 | 910 | 900 | 900 | 30,000 | 4,500 |
| 1989-04-24 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1989-04-20 | 880 | 900 | 880 | 900 | 4,000 | 4,500 |
| 1989-04-19 | 890 | 900 | 890 | 890 | 13,000 | 4,450 |
| 1989-04-18 | 909 | 910 | 900 | 900 | 4,000 | 4,500 |
| 1989-04-17 | 910 | 910 | 910 | 910 | 5,000 | 4,550 |
| 1989-04-13 | 910 | 910 | 910 | 910 | 5,000 | 4,550 |
| 1989-04-12 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1989-04-11 | 910 | 910 | 910 | 910 | 2,000 | 4,550 |
| 1989-04-10 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1989-04-07 | 930 | 931 | 930 | 931 | 6,000 | 4,655 |
| 1989-04-05 | 930 | 940 | 930 | 940 | 4,000 | 4,700 |
| 1989-04-04 | 930 | 930 | 930 | 930 | 5,000 | 4,650 |
| 1989-04-03 | 930 | 935 | 930 | 935 | 7,000 | 4,675 |
| 1989-03-31 | 910 | 920 | 910 | 920 | 3,000 | 4,600 |
| 1989-03-30 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1989-03-28 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 1989-03-27 | 960 | 960 | 960 | 960 | 9,000 | 4,363.64 |
| 1989-03-23 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 4,636.36 |
| 1989-03-20 | 1,020 | 1,070 | 1,020 | 1,070 | 22,000 | 4,863.64 |
| 1989-03-17 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 | 4,772.73 |
| 1989-03-16 | 1,030 | 1,030 | 1,020 | 1,020 | 21,000 | 4,636.36 |
| 1989-03-15 | 1,050 | 1,050 | 1,020 | 1,030 | 26,000 | 4,681.82 |
| 1989-03-14 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 | 4,681.82 |
| 1989-03-13 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 4,681.82 |
| 1989-03-10 | 1,050 | 1,050 | 1,030 | 1,030 | 21,000 | 4,681.82 |
| 1989-03-09 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 | 4,772.73 |
| 1989-03-08 | 1,100 | 1,100 | 1,060 | 1,060 | 29,000 | 4,818.18 |
| 1989-03-07 | 1,100 | 1,100 | 1,090 | 1,100 | 31,000 | 5,000 |
| 1989-03-03 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,090.91 |
| 1989-03-02 | 1,100 | 1,140 | 1,100 | 1,140 | 4,000 | 5,181.82 |
| 1989-03-01 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 | 5,000 |
| 1989-02-23 | 1,050 | 1,110 | 1,050 | 1,110 | 8,000 | 5,045.45 |
| 1989-02-22 | 1,140 | 1,140 | 1,110 | 1,110 | 10,000 | 5,045.45 |
| 1989-02-21 | 1,170 | 1,170 | 1,120 | 1,120 | 11,000 | 5,090.91 |
| 1989-02-20 | 1,180 | 1,180 | 1,150 | 1,150 | 25,000 | 5,227.27 |
| 1989-02-17 | 1,100 | 1,180 | 1,100 | 1,180 | 77,000 | 5,363.64 |
| 1989-02-16 | 1,080 | 1,100 | 1,080 | 1,100 | 31,000 | 5,000 |
| 1989-02-15 | 1,090 | 1,090 | 1,080 | 1,080 | 8,000 | 4,909.09 |
| 1989-02-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 4,772.73 |
| 1989-02-13 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 4,636.36 |
| 1989-02-09 | 1,030 | 1,050 | 1,030 | 1,050 | 7,000 | 4,772.73 |
| 1989-02-08 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 4,681.82 |
| 1989-02-07 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 4,727.27 |
| 1989-02-06 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 4,727.27 |
| 1989-02-03 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 4,772.73 |
| 1989-02-02 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 4,818.18 |
| 1989-02-01 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 4,772.73 |
| 1989-01-31 | 1,070 | 1,070 | 1,060 | 1,060 | 8,000 | 4,818.18 |
| 1989-01-30 | 1,100 | 1,100 | 1,060 | 1,070 | 26,000 | 4,863.64 |
| 1989-01-28 | 1,040 | 1,100 | 1,040 | 1,100 | 35,000 | 5,000 |
| 1989-01-27 | 1,030 | 1,030 | 1,020 | 1,020 | 18,000 | 4,636.36 |
| 1989-01-26 | 1,030 | 1,030 | 1,010 | 1,010 | 2,000 | 4,590.91 |
| 1989-01-25 | 1,040 | 1,050 | 1,030 | 1,030 | 12,000 | 4,681.82 |
| 1989-01-24 | 1,000 | 1,030 | 1,000 | 1,030 | 5,000 | 4,681.82 |
| 1989-01-23 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 4,545.45 |
| 1989-01-19 | 1,000 | 1,020 | 1,000 | 1,020 | 16,000 | 4,636.36 |
| 1989-01-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,636.36 |
| 1989-01-17 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 | 4,727.27 |
| 1989-01-13 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 4,681.82 |
| 1989-01-12 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 4,727.27 |
| 1989-01-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 4,636.36 |
| 1989-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 4,545.45 |
| 1989-01-06 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 4,545.45 |
| 1989-01-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 4,590.91 |
| 1989-01-04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 4,772.73 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
