5994 (株)ファインシンター の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-276906906806804,0003,400
1990-12-267007007007005,0003,500
1990-12-177607607307305,0003,650
1990-12-067907907907902,0003,950
1990-11-288258308258308,0004,150
1990-11-1682583082583014,0004,150
1990-11-158308308308301,0004,150
1990-11-148208298208208,0004,100
1990-11-088508508508503,0004,250
1990-11-028658658648643,0004,320
1990-11-018808808808801,0004,400
1990-10-318808808808801,0004,400
1990-10-308708708658673,0004,335
1990-10-298658818658807,0004,400
1990-10-268768768758753,0004,375
1990-10-258308558308555,0004,275
1990-10-248408408408402,0004,200
1990-10-238608608508503,0004,250
1990-10-1979981079081012,0004,050
1990-10-187897997897993,0003,995
1990-10-177917997917994,0003,995
1990-10-168108108108101,0004,050
1990-10-128058058008003,0004,000
1990-10-118108108108101,0004,050
1990-10-0478078078078012,0003,900
1990-10-027807817807814,0003,905
1990-10-018208208208206,0004,100
1990-09-2883583581582053,0004,100
1990-09-2783583683583524,0004,175
1990-09-258728728708703,0004,350
1990-09-218738738738731,0004,365
1990-09-208748748748741,0004,370
1990-09-1987087087087011,0004,350
1990-09-188508608508609,0004,300
1990-09-128338348308304,0004,150
1990-09-118318368318362,0004,180
1990-09-108248248248242,0004,120
1990-09-078538538238238,0004,115
1990-09-068758758708707,0004,350
1990-09-059059058728759,0004,375
1990-09-049099099059057,0004,525
1990-08-3191091087087036,0004,350
1990-08-3090090189390113,0004,505
1990-08-2991491490090012,0004,500
1990-08-289019119019113,0004,555
1990-08-278898898898894,0004,445
1990-08-239909909909901,0004,950
1990-08-221,0001,0001,0001,0001,0005,000
1990-08-201,0001,0201,0001,0008,0005,000
1990-08-171,0201,0201,0201,0201,0005,100
1990-08-161,0301,0301,0201,0205,0005,100
1990-08-151,0201,0201,0201,0203,0005,100
1990-08-141,0001,0001,0001,0002,0005,000
1990-08-131,0501,0501,0201,0203,0005,100
1990-08-101,0801,0801,0801,0802,0005,400
1990-08-091,0701,0701,0101,0607,0005,300
1990-08-081,0001,0101,0001,0109,0005,050
1990-08-061,1001,1001,1001,1001,0005,500
1990-08-031,1401,1401,1001,10013,0005,500
1990-07-301,1401,1401,1401,1408,0005,700
1990-07-271,1601,2201,1601,22018,0006,100
1990-07-261,2001,2001,1801,1807,0005,900
1990-07-251,2301,2401,2201,2209,0006,100
1990-07-241,2101,2301,2101,2308,0006,150
1990-07-231,2501,2501,2301,23010,0006,150
1990-07-201,2301,2301,2101,2106,0006,050
1990-07-191,2501,2501,2501,25015,0006,250
1990-07-181,2301,2501,2301,2504,0006,250
1990-07-171,2901,2901,2501,25028,0006,250
1990-07-161,2901,2901,2801,28037,0006,400
1990-07-131,2601,2701,2501,25029,0006,250
1990-07-121,2601,2701,2301,25031,0006,250
1990-07-111,2701,2701,2501,2606,0006,300
1990-07-101,2401,2501,2301,23043,0006,150
1990-07-091,2401,2401,2101,23033,0006,150
1990-07-061,1801,2401,1701,24063,0006,200
1990-07-051,1901,1901,1701,17010,0005,850
1990-07-041,1501,1501,1501,15011,0005,750
1990-07-031,1901,1901,1501,15015,0005,750
1990-07-021,1301,2001,1301,19017,0005,950
1990-06-291,1301,1601,1301,13016,0005,650
1990-06-281,1201,1601,1201,1606,0005,800
1990-06-271,1301,1301,1001,1006,0005,500
1990-06-251,1101,1501,1101,1507,0005,750
1990-06-221,1701,1801,1501,15017,0005,750
1990-06-211,1301,1301,1301,1302,0005,650
1990-06-201,1801,1801,1101,11013,0005,550
1990-06-191,1801,2001,1801,18019,0005,900
1990-06-181,2001,2001,1801,18010,0005,900
1990-06-151,1201,1501,1001,15021,0005,750
1990-06-141,1001,1001,0901,10012,0005,500
1990-06-131,1101,1101,1001,10013,0005,500
1990-06-121,1401,1401,1001,1009,0005,500
1990-06-111,1401,1401,1201,1405,0005,700
1990-06-081,1001,1001,1001,10015,0005,500
1990-06-071,0901,0901,0901,0901,0005,450
1990-06-041,1501,1501,1501,1501,0005,750
1990-06-011,1501,1501,1501,1506,0005,750
1990-05-311,1601,1601,1401,14010,0005,700
1990-05-301,1601,1801,1601,1805,0005,900
1990-05-291,1501,1901,1501,19021,0005,950
1990-05-281,1901,1901,1701,17010,0005,850
1990-05-251,1601,1601,1601,1603,0005,800
1990-05-231,2001,2001,1701,18016,0005,900
1990-05-221,2001,2001,2001,20016,0006,000
1990-05-211,2001,2201,2001,22016,0006,100
1990-05-181,1601,1701,1501,17018,0005,850
1990-05-171,1501,1501,1501,1507,0005,750
1990-05-151,1501,1501,1301,13010,0005,650
1990-05-141,1001,1001,0801,10014,0005,500
1990-05-111,0501,0801,0501,08011,0005,400
1990-05-101,0101,0501,0001,0507,0005,250
1990-05-0895696595596413,0004,820
1990-05-079459529459523,0004,760
1990-05-029409409399394,0004,695
1990-04-279299299199197,0004,595
1990-04-269309359299298,0004,645
1990-04-259409409309307,0004,650
1990-04-249399409399404,0004,700
1990-04-239409459409458,0004,725
1990-04-2094194193094011,0004,700
1990-04-199409409409404,0004,700
1990-04-179509509509503,0004,750
1990-04-169509509509506,0004,750
1990-04-139709709509608,0004,800
1990-04-129809809709702,0004,850
1990-04-1197099097098030,0004,900
1990-04-109809809809804,0004,900
1990-04-098989418989403,0004,700
1990-04-069009008868876,0004,435
1990-04-0590090090090057,0004,500
1990-04-0498098095095026,0004,750
1990-04-039909909909903,0004,950
1990-04-021,0101,01098098014,0004,900
1990-03-301,0401,0501,0301,0509,0005,250
1990-03-291,0401,0401,0201,0205,0005,100
1990-03-281,0601,0601,0301,04015,0005,200
1990-03-271,0501,0601,0501,06018,0005,300
1990-03-261,0401,0601,0301,0607,0005,300
1990-03-231,0601,0601,0401,0607,0005,300
1990-03-201,1201,1601,1201,1209,0005,600
1990-03-191,1901,2001,1601,1608,0005,800
1990-03-161,2001,2101,2001,20019,0006,000
1990-03-151,2001,2201,2001,20011,0006,000
1990-03-141,1901,2001,1901,20012,0006,000
1990-03-131,2401,2501,1101,11026,0005,550
1990-03-121,2401,2401,2401,2405,0006,200
1990-03-091,2501,2501,2301,2309,0006,150
1990-03-081,2201,2501,2201,2505,0006,250
1990-03-071,2201,2501,2001,21015,0006,050
1990-03-061,2501,2501,1701,17061,0005,850
1990-03-051,3001,3001,2501,25031,0006,250
1990-03-021,2601,3001,2501,28050,0006,400
1990-03-011,2801,2901,2801,2808,0006,400
1990-02-281,2701,2901,2501,25026,0006,250
1990-02-271,2601,2601,2501,25014,0006,250
1990-02-261,2601,2601,2601,26022,0006,300
1990-02-231,3101,3501,2801,35062,0006,750
1990-02-221,3201,3501,3001,31043,0006,550
1990-02-211,3501,3501,3101,33069,0006,650
1990-02-201,3801,3901,3401,36026,0006,800
1990-02-191,4001,4001,3601,37034,0006,850
1990-02-161,4401,4401,4001,40090,0007,000
1990-02-151,4101,4501,4101,440438,0007,200
1990-02-141,3801,4001,3301,370216,0006,850
1990-02-131,4001,4001,3401,340161,0006,700
1990-02-091,3001,4001,2901,400520,0007,000
1990-02-081,2901,2901,2701,28072,0006,400
1990-02-071,2801,2901,2701,28098,0006,400
1990-02-061,2501,2701,2401,25064,0006,250
1990-02-051,2501,2701,2301,23043,0006,150
1990-02-021,2501,2501,2401,24023,0006,200
1990-02-011,2301,2501,2301,25037,0006,250
1990-01-311,2201,2301,2101,23024,0006,150
1990-01-301,2201,2201,2001,20015,0006,000
1990-01-291,2701,2701,2201,23030,0006,150
1990-01-261,2201,2801,2201,28098,0006,400
1990-01-251,2001,2201,2001,22031,0006,100
1990-01-241,2301,2301,2001,20050,0006,000
1990-01-231,2201,2301,2101,23017,0006,150
1990-01-221,2101,2301,2001,20018,0006,000
1990-01-191,2101,2301,2001,22012,0006,100
1990-01-181,2101,2301,2001,21017,0006,050
1990-01-171,2201,2301,2001,23022,0006,150
1990-01-161,2401,2401,2001,20045,0006,000
1990-01-121,2101,2401,2101,24072,0006,200
1990-01-111,1701,2101,1701,21022,0006,050
1990-01-101,1701,1801,1701,1707,0005,850
1990-01-091,2101,2101,1801,18030,0005,900
1990-01-081,2001,2101,2001,20016,0006,000
1990-01-051,2201,2201,1901,1908,0005,950
1990-01-041,1901,2201,1901,22023,0006,100

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