5994 (株)ファインシンター の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-305045045045041,0002,520
1991-12-275105105105101,0002,550
1991-12-245055055055055,0002,525
1991-12-205305305055053,0002,525
1991-12-185305305305302,0002,650
1991-12-175305305305306,0002,650
1991-12-165305305305305,0002,650
1991-12-135055055055052,0002,525
1991-12-115205205205201,0002,600
1991-12-055385385385383,0002,690
1991-12-045385385385381,0002,690
1991-11-285555555555552,0002,775
1991-11-275845845835832,0002,915
1991-11-156196196106102,0003,050
1991-11-116206206206205,0003,100
1991-11-066206206206204,0003,100
1991-11-056206206206203,0003,100
1991-10-296406406396393,0003,195
1991-10-286396396396396,0003,195
1991-10-256406406396393,0003,195
1991-10-236356356346343,0003,170
1991-10-216356356356351,0003,175
1991-10-186336336336331,0003,165
1991-10-116436436436431,0003,215
1991-10-096446446446441,0003,220
1991-10-046426456426433,0003,215
1991-09-276606606406407,0003,200
1991-09-256506506506501,0003,250
1991-09-246506506506503,0003,250
1991-09-206506606506509,0003,250
1991-09-176266266266261,0003,130
1991-09-136206206206201,0003,100
1991-09-106496496496497,0003,245
1991-09-096496496496491,0003,245
1991-09-066506506506501,0003,250
1991-09-056526526526521,0003,260
1991-08-276726726726721,0003,360
1991-08-226706756706723,0003,360
1991-08-157307307307301,0003,650
1991-08-137357357357351,0003,675
1991-08-017597597597591,0003,795
1991-07-317497497497491,0003,745
1991-07-177657657657655,0003,825
1991-07-167657657657654,0003,825
1991-07-157657657657651,0003,825
1991-07-058358358358352,0004,175
1991-07-028408408408402,0004,200
1991-06-278308408308403,0004,200
1991-06-268008208008205,0004,100
1991-06-248108108108102,0004,050
1991-06-218408408408402,0004,200
1991-06-188518518408508,0004,250
1991-06-178698698698692,0004,345
1991-06-148498498498492,0004,245
1991-06-1280081080081017,0004,050
1991-06-118018028018017,0004,005
1991-06-108008108008104,0004,050
1991-06-0777178077178012,0003,900
1991-06-0678078077077027,0003,850
1991-06-0577077077077024,0003,850
1991-06-047707707707701,0003,850
1991-06-037707707707701,0003,850
1991-05-297777777777772,0003,885
1991-05-287807807707704,0003,850
1991-05-247807807807802,0003,900
1991-05-168008008008001,0004,000
1991-05-158108108008002,0004,000
1991-05-148008008008003,0004,000
1991-05-028018018018011,0004,005
1991-05-018308308308308,0004,150
1991-04-268208308208302,0004,150
1991-04-258208208208201,0004,100
1991-04-248228228228221,0004,110
1991-04-238308308308305,0004,150
1991-04-228308308308301,0004,150
1991-04-198328328328321,0004,160
1991-04-188368368328322,0004,160
1991-04-178318318308304,0004,150
1991-04-098608608608604,0004,300
1991-03-298898898898892,0004,445
1991-03-258658958658959,0004,475
1991-03-2282586082586036,0004,300
1991-03-2081084081083522,0004,175
1991-03-1979081078081017,0004,050
1991-03-187807907807906,0003,950
1991-03-157717757717752,0003,875
1991-03-147657657657651,0003,825
1991-03-137607657607653,0003,825
1991-03-127307557307558,0003,775
1991-03-117307307207305,0003,650
1991-03-087307307207204,0003,600
1991-03-067307407307403,0003,700
1991-03-017407407407401,0003,700
1991-02-287407407407408,0003,700
1991-02-277427437427423,0003,710
1991-02-267407407407403,0003,700
1991-02-257407407407401,0003,700
1991-02-217407407407401,0003,700
1991-02-197217217107107,0003,550
1991-02-187157157107103,0003,550
1991-02-157217217207202,0003,600
1991-02-147017017017012,0003,505
1991-02-136627006627005,0003,500
1991-02-126556636556629,0003,310
1991-02-086606606556552,0003,275
1991-02-076606606606601,0003,300
1991-02-066426426426421,0003,210
1991-02-056386386306306,0003,150
1991-02-046316316316311,0003,155
1991-02-016306306306304,0003,150
1991-01-316306306306301,0003,150
1991-01-306216216216211,0003,105
1991-01-296156156156151,0003,075
1991-01-286046096046095,0003,045
1991-01-256346346146146,0003,070
1991-01-186656656656653,0003,325
1991-01-176696696696692,0003,345
1991-01-086706706506504,0003,250
1991-01-076906906906903,0003,450

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