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 |
---|---|---|---|---|---|---|
1990-12-27 | 690 | 690 | 680 | 680 | 4,000 | 3,400 |
1990-12-26 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
1990-12-17 | 760 | 760 | 730 | 730 | 5,000 | 3,650 |
1990-12-06 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
1990-11-28 | 825 | 830 | 825 | 830 | 8,000 | 4,150 |
1990-11-16 | 825 | 830 | 825 | 830 | 14,000 | 4,150 |
1990-11-15 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
1990-11-14 | 820 | 829 | 820 | 820 | 8,000 | 4,100 |
1990-11-08 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
1990-11-02 | 865 | 865 | 864 | 864 | 3,000 | 4,320 |
1990-11-01 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
1990-10-31 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
1990-10-30 | 870 | 870 | 865 | 867 | 3,000 | 4,335 |
1990-10-29 | 865 | 881 | 865 | 880 | 7,000 | 4,400 |
1990-10-26 | 876 | 876 | 875 | 875 | 3,000 | 4,375 |
1990-10-25 | 830 | 855 | 830 | 855 | 5,000 | 4,275 |
1990-10-24 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
1990-10-23 | 860 | 860 | 850 | 850 | 3,000 | 4,250 |
1990-10-19 | 799 | 810 | 790 | 810 | 12,000 | 4,050 |
1990-10-18 | 789 | 799 | 789 | 799 | 3,000 | 3,995 |
1990-10-17 | 791 | 799 | 791 | 799 | 4,000 | 3,995 |
1990-10-16 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
1990-10-12 | 805 | 805 | 800 | 800 | 3,000 | 4,000 |
1990-10-11 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
1990-10-04 | 780 | 780 | 780 | 780 | 12,000 | 3,900 |
1990-10-02 | 780 | 781 | 780 | 781 | 4,000 | 3,905 |
1990-10-01 | 820 | 820 | 820 | 820 | 6,000 | 4,100 |
1990-09-28 | 835 | 835 | 815 | 820 | 53,000 | 4,100 |
1990-09-27 | 835 | 836 | 835 | 835 | 24,000 | 4,175 |
1990-09-25 | 872 | 872 | 870 | 870 | 3,000 | 4,350 |
1990-09-21 | 873 | 873 | 873 | 873 | 1,000 | 4,365 |
1990-09-20 | 874 | 874 | 874 | 874 | 1,000 | 4,370 |
1990-09-19 | 870 | 870 | 870 | 870 | 11,000 | 4,350 |
1990-09-18 | 850 | 860 | 850 | 860 | 9,000 | 4,300 |
1990-09-12 | 833 | 834 | 830 | 830 | 4,000 | 4,150 |
1990-09-11 | 831 | 836 | 831 | 836 | 2,000 | 4,180 |
1990-09-10 | 824 | 824 | 824 | 824 | 2,000 | 4,120 |
1990-09-07 | 853 | 853 | 823 | 823 | 8,000 | 4,115 |
1990-09-06 | 875 | 875 | 870 | 870 | 7,000 | 4,350 |
1990-09-05 | 905 | 905 | 872 | 875 | 9,000 | 4,375 |
1990-09-04 | 909 | 909 | 905 | 905 | 7,000 | 4,525 |
1990-08-31 | 910 | 910 | 870 | 870 | 36,000 | 4,350 |
1990-08-30 | 900 | 901 | 893 | 901 | 13,000 | 4,505 |
1990-08-29 | 914 | 914 | 900 | 900 | 12,000 | 4,500 |
1990-08-28 | 901 | 911 | 901 | 911 | 3,000 | 4,555 |
1990-08-27 | 889 | 889 | 889 | 889 | 4,000 | 4,445 |
1990-08-23 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
1990-08-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
1990-08-20 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 | 5,000 |
1990-08-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
1990-08-16 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 | 5,100 |
1990-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
1990-08-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
1990-08-13 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 | 5,100 |
1990-08-10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
1990-08-09 | 1,070 | 1,070 | 1,010 | 1,060 | 7,000 | 5,300 |
1990-08-08 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 | 5,050 |
1990-08-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
1990-08-03 | 1,140 | 1,140 | 1,100 | 1,100 | 13,000 | 5,500 |
1990-07-30 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 | 5,700 |
1990-07-27 | 1,160 | 1,220 | 1,160 | 1,220 | 18,000 | 6,100 |
1990-07-26 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 5,900 |
1990-07-25 | 1,230 | 1,240 | 1,220 | 1,220 | 9,000 | 6,100 |
1990-07-24 | 1,210 | 1,230 | 1,210 | 1,230 | 8,000 | 6,150 |
1990-07-23 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 | 6,150 |
1990-07-20 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 | 6,050 |
1990-07-19 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 | 6,250 |
1990-07-18 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 | 6,250 |
1990-07-17 | 1,290 | 1,290 | 1,250 | 1,250 | 28,000 | 6,250 |
1990-07-16 | 1,290 | 1,290 | 1,280 | 1,280 | 37,000 | 6,400 |
1990-07-13 | 1,260 | 1,270 | 1,250 | 1,250 | 29,000 | 6,250 |
1990-07-12 | 1,260 | 1,270 | 1,230 | 1,250 | 31,000 | 6,250 |
1990-07-11 | 1,270 | 1,270 | 1,250 | 1,260 | 6,000 | 6,300 |
1990-07-10 | 1,240 | 1,250 | 1,230 | 1,230 | 43,000 | 6,150 |
1990-07-09 | 1,240 | 1,240 | 1,210 | 1,230 | 33,000 | 6,150 |
1990-07-06 | 1,180 | 1,240 | 1,170 | 1,240 | 63,000 | 6,200 |
1990-07-05 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 | 5,850 |
1990-07-04 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 | 5,750 |
1990-07-03 | 1,190 | 1,190 | 1,150 | 1,150 | 15,000 | 5,750 |
1990-07-02 | 1,130 | 1,200 | 1,130 | 1,190 | 17,000 | 5,950 |
1990-06-29 | 1,130 | 1,160 | 1,130 | 1,130 | 16,000 | 5,650 |
1990-06-28 | 1,120 | 1,160 | 1,120 | 1,160 | 6,000 | 5,800 |
1990-06-27 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 | 5,500 |
1990-06-25 | 1,110 | 1,150 | 1,110 | 1,150 | 7,000 | 5,750 |
1990-06-22 | 1,170 | 1,180 | 1,150 | 1,150 | 17,000 | 5,750 |
1990-06-21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
1990-06-20 | 1,180 | 1,180 | 1,110 | 1,110 | 13,000 | 5,550 |
1990-06-19 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 | 5,900 |
1990-06-18 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 5,900 |
1990-06-15 | 1,120 | 1,150 | 1,100 | 1,150 | 21,000 | 5,750 |
1990-06-14 | 1,100 | 1,100 | 1,090 | 1,100 | 12,000 | 5,500 |
1990-06-13 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 | 5,500 |
1990-06-12 | 1,140 | 1,140 | 1,100 | 1,100 | 9,000 | 5,500 |
1990-06-11 | 1,140 | 1,140 | 1,120 | 1,140 | 5,000 | 5,700 |
1990-06-08 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 5,500 |
1990-06-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
1990-06-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
1990-06-01 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
1990-05-31 | 1,160 | 1,160 | 1,140 | 1,140 | 10,000 | 5,700 |
1990-05-30 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 | 5,900 |
1990-05-29 | 1,150 | 1,190 | 1,150 | 1,190 | 21,000 | 5,950 |
1990-05-28 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 | 5,850 |
1990-05-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 5,800 |
1990-05-23 | 1,200 | 1,200 | 1,170 | 1,180 | 16,000 | 5,900 |
1990-05-22 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 6,000 |
1990-05-21 | 1,200 | 1,220 | 1,200 | 1,220 | 16,000 | 6,100 |
1990-05-18 | 1,160 | 1,170 | 1,150 | 1,170 | 18,000 | 5,850 |
1990-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 5,750 |
1990-05-15 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 | 5,650 |
1990-05-14 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 | 5,500 |
1990-05-11 | 1,050 | 1,080 | 1,050 | 1,080 | 11,000 | 5,400 |
1990-05-10 | 1,010 | 1,050 | 1,000 | 1,050 | 7,000 | 5,250 |
1990-05-08 | 956 | 965 | 955 | 964 | 13,000 | 4,820 |
1990-05-07 | 945 | 952 | 945 | 952 | 3,000 | 4,760 |
1990-05-02 | 940 | 940 | 939 | 939 | 4,000 | 4,695 |
1990-04-27 | 929 | 929 | 919 | 919 | 7,000 | 4,595 |
1990-04-26 | 930 | 935 | 929 | 929 | 8,000 | 4,645 |
1990-04-25 | 940 | 940 | 930 | 930 | 7,000 | 4,650 |
1990-04-24 | 939 | 940 | 939 | 940 | 4,000 | 4,700 |
1990-04-23 | 940 | 945 | 940 | 945 | 8,000 | 4,725 |
1990-04-20 | 941 | 941 | 930 | 940 | 11,000 | 4,700 |
1990-04-19 | 940 | 940 | 940 | 940 | 4,000 | 4,700 |
1990-04-17 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
1990-04-16 | 950 | 950 | 950 | 950 | 6,000 | 4,750 |
1990-04-13 | 970 | 970 | 950 | 960 | 8,000 | 4,800 |
1990-04-12 | 980 | 980 | 970 | 970 | 2,000 | 4,850 |
1990-04-11 | 970 | 990 | 970 | 980 | 30,000 | 4,900 |
1990-04-10 | 980 | 980 | 980 | 980 | 4,000 | 4,900 |
1990-04-09 | 898 | 941 | 898 | 940 | 3,000 | 4,700 |
1990-04-06 | 900 | 900 | 886 | 887 | 6,000 | 4,435 |
1990-04-05 | 900 | 900 | 900 | 900 | 57,000 | 4,500 |
1990-04-04 | 980 | 980 | 950 | 950 | 26,000 | 4,750 |
1990-04-03 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
1990-04-02 | 1,010 | 1,010 | 980 | 980 | 14,000 | 4,900 |
1990-03-30 | 1,040 | 1,050 | 1,030 | 1,050 | 9,000 | 5,250 |
1990-03-29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 | 5,100 |
1990-03-28 | 1,060 | 1,060 | 1,030 | 1,040 | 15,000 | 5,200 |
1990-03-27 | 1,050 | 1,060 | 1,050 | 1,060 | 18,000 | 5,300 |
1990-03-26 | 1,040 | 1,060 | 1,030 | 1,060 | 7,000 | 5,300 |
1990-03-23 | 1,060 | 1,060 | 1,040 | 1,060 | 7,000 | 5,300 |
1990-03-20 | 1,120 | 1,160 | 1,120 | 1,120 | 9,000 | 5,600 |
1990-03-19 | 1,190 | 1,200 | 1,160 | 1,160 | 8,000 | 5,800 |
1990-03-16 | 1,200 | 1,210 | 1,200 | 1,200 | 19,000 | 6,000 |
1990-03-15 | 1,200 | 1,220 | 1,200 | 1,200 | 11,000 | 6,000 |
1990-03-14 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 | 6,000 |
1990-03-13 | 1,240 | 1,250 | 1,110 | 1,110 | 26,000 | 5,550 |
1990-03-12 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 6,200 |
1990-03-09 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 6,150 |
1990-03-08 | 1,220 | 1,250 | 1,220 | 1,250 | 5,000 | 6,250 |
1990-03-07 | 1,220 | 1,250 | 1,200 | 1,210 | 15,000 | 6,050 |
1990-03-06 | 1,250 | 1,250 | 1,170 | 1,170 | 61,000 | 5,850 |
1990-03-05 | 1,300 | 1,300 | 1,250 | 1,250 | 31,000 | 6,250 |
1990-03-02 | 1,260 | 1,300 | 1,250 | 1,280 | 50,000 | 6,400 |
1990-03-01 | 1,280 | 1,290 | 1,280 | 1,280 | 8,000 | 6,400 |
1990-02-28 | 1,270 | 1,290 | 1,250 | 1,250 | 26,000 | 6,250 |
1990-02-27 | 1,260 | 1,260 | 1,250 | 1,250 | 14,000 | 6,250 |
1990-02-26 | 1,260 | 1,260 | 1,260 | 1,260 | 22,000 | 6,300 |
1990-02-23 | 1,310 | 1,350 | 1,280 | 1,350 | 62,000 | 6,750 |
1990-02-22 | 1,320 | 1,350 | 1,300 | 1,310 | 43,000 | 6,550 |
1990-02-21 | 1,350 | 1,350 | 1,310 | 1,330 | 69,000 | 6,650 |
1990-02-20 | 1,380 | 1,390 | 1,340 | 1,360 | 26,000 | 6,800 |
1990-02-19 | 1,400 | 1,400 | 1,360 | 1,370 | 34,000 | 6,850 |
1990-02-16 | 1,440 | 1,440 | 1,400 | 1,400 | 90,000 | 7,000 |
1990-02-15 | 1,410 | 1,450 | 1,410 | 1,440 | 438,000 | 7,200 |
1990-02-14 | 1,380 | 1,400 | 1,330 | 1,370 | 216,000 | 6,850 |
1990-02-13 | 1,400 | 1,400 | 1,340 | 1,340 | 161,000 | 6,700 |
1990-02-09 | 1,300 | 1,400 | 1,290 | 1,400 | 520,000 | 7,000 |
1990-02-08 | 1,290 | 1,290 | 1,270 | 1,280 | 72,000 | 6,400 |
1990-02-07 | 1,280 | 1,290 | 1,270 | 1,280 | 98,000 | 6,400 |
1990-02-06 | 1,250 | 1,270 | 1,240 | 1,250 | 64,000 | 6,250 |
1990-02-05 | 1,250 | 1,270 | 1,230 | 1,230 | 43,000 | 6,150 |
1990-02-02 | 1,250 | 1,250 | 1,240 | 1,240 | 23,000 | 6,200 |
1990-02-01 | 1,230 | 1,250 | 1,230 | 1,250 | 37,000 | 6,250 |
1990-01-31 | 1,220 | 1,230 | 1,210 | 1,230 | 24,000 | 6,150 |
1990-01-30 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 | 6,000 |
1990-01-29 | 1,270 | 1,270 | 1,220 | 1,230 | 30,000 | 6,150 |
1990-01-26 | 1,220 | 1,280 | 1,220 | 1,280 | 98,000 | 6,400 |
1990-01-25 | 1,200 | 1,220 | 1,200 | 1,220 | 31,000 | 6,100 |
1990-01-24 | 1,230 | 1,230 | 1,200 | 1,200 | 50,000 | 6,000 |
1990-01-23 | 1,220 | 1,230 | 1,210 | 1,230 | 17,000 | 6,150 |
1990-01-22 | 1,210 | 1,230 | 1,200 | 1,200 | 18,000 | 6,000 |
1990-01-19 | 1,210 | 1,230 | 1,200 | 1,220 | 12,000 | 6,100 |
1990-01-18 | 1,210 | 1,230 | 1,200 | 1,210 | 17,000 | 6,050 |
1990-01-17 | 1,220 | 1,230 | 1,200 | 1,230 | 22,000 | 6,150 |
1990-01-16 | 1,240 | 1,240 | 1,200 | 1,200 | 45,000 | 6,000 |
1990-01-12 | 1,210 | 1,240 | 1,210 | 1,240 | 72,000 | 6,200 |
1990-01-11 | 1,170 | 1,210 | 1,170 | 1,210 | 22,000 | 6,050 |
1990-01-10 | 1,170 | 1,180 | 1,170 | 1,170 | 7,000 | 5,850 |
1990-01-09 | 1,210 | 1,210 | 1,180 | 1,180 | 30,000 | 5,900 |
1990-01-08 | 1,200 | 1,210 | 1,200 | 1,200 | 16,000 | 6,000 |
1990-01-05 | 1,220 | 1,220 | 1,190 | 1,190 | 8,000 | 5,950 |
1990-01-04 | 1,190 | 1,220 | 1,190 | 1,220 | 23,000 | 6,100 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株