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 |
---|---|---|---|---|---|---|
1991-12-30 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
1991-12-27 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
1991-12-24 | 505 | 505 | 505 | 505 | 5,000 | 2,525 |
1991-12-20 | 530 | 530 | 505 | 505 | 3,000 | 2,525 |
1991-12-18 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
1991-12-17 | 530 | 530 | 530 | 530 | 6,000 | 2,650 |
1991-12-16 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
1991-12-13 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
1991-12-11 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
1991-12-05 | 538 | 538 | 538 | 538 | 3,000 | 2,690 |
1991-12-04 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
1991-11-28 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
1991-11-27 | 584 | 584 | 583 | 583 | 2,000 | 2,915 |
1991-11-15 | 619 | 619 | 610 | 610 | 2,000 | 3,050 |
1991-11-11 | 620 | 620 | 620 | 620 | 5,000 | 3,100 |
1991-11-06 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
1991-11-05 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
1991-10-29 | 640 | 640 | 639 | 639 | 3,000 | 3,195 |
1991-10-28 | 639 | 639 | 639 | 639 | 6,000 | 3,195 |
1991-10-25 | 640 | 640 | 639 | 639 | 3,000 | 3,195 |
1991-10-23 | 635 | 635 | 634 | 634 | 3,000 | 3,170 |
1991-10-21 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
1991-10-18 | 633 | 633 | 633 | 633 | 1,000 | 3,165 |
1991-10-11 | 643 | 643 | 643 | 643 | 1,000 | 3,215 |
1991-10-09 | 644 | 644 | 644 | 644 | 1,000 | 3,220 |
1991-10-04 | 642 | 645 | 642 | 643 | 3,000 | 3,215 |
1991-09-27 | 660 | 660 | 640 | 640 | 7,000 | 3,200 |
1991-09-25 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
1991-09-24 | 650 | 650 | 650 | 650 | 3,000 | 3,250 |
1991-09-20 | 650 | 660 | 650 | 650 | 9,000 | 3,250 |
1991-09-17 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
1991-09-13 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
1991-09-10 | 649 | 649 | 649 | 649 | 7,000 | 3,245 |
1991-09-09 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
1991-09-06 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
1991-09-05 | 652 | 652 | 652 | 652 | 1,000 | 3,260 |
1991-08-27 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
1991-08-22 | 670 | 675 | 670 | 672 | 3,000 | 3,360 |
1991-08-15 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
1991-08-13 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
1991-08-01 | 759 | 759 | 759 | 759 | 1,000 | 3,795 |
1991-07-31 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
1991-07-17 | 765 | 765 | 765 | 765 | 5,000 | 3,825 |
1991-07-16 | 765 | 765 | 765 | 765 | 4,000 | 3,825 |
1991-07-15 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
1991-07-05 | 835 | 835 | 835 | 835 | 2,000 | 4,175 |
1991-07-02 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
1991-06-27 | 830 | 840 | 830 | 840 | 3,000 | 4,200 |
1991-06-26 | 800 | 820 | 800 | 820 | 5,000 | 4,100 |
1991-06-24 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
1991-06-21 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
1991-06-18 | 851 | 851 | 840 | 850 | 8,000 | 4,250 |
1991-06-17 | 869 | 869 | 869 | 869 | 2,000 | 4,345 |
1991-06-14 | 849 | 849 | 849 | 849 | 2,000 | 4,245 |
1991-06-12 | 800 | 810 | 800 | 810 | 17,000 | 4,050 |
1991-06-11 | 801 | 802 | 801 | 801 | 7,000 | 4,005 |
1991-06-10 | 800 | 810 | 800 | 810 | 4,000 | 4,050 |
1991-06-07 | 771 | 780 | 771 | 780 | 12,000 | 3,900 |
1991-06-06 | 780 | 780 | 770 | 770 | 27,000 | 3,850 |
1991-06-05 | 770 | 770 | 770 | 770 | 24,000 | 3,850 |
1991-06-04 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
1991-06-03 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
1991-05-29 | 777 | 777 | 777 | 777 | 2,000 | 3,885 |
1991-05-28 | 780 | 780 | 770 | 770 | 4,000 | 3,850 |
1991-05-24 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
1991-05-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
1991-05-15 | 810 | 810 | 800 | 800 | 2,000 | 4,000 |
1991-05-14 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
1991-05-02 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
1991-05-01 | 830 | 830 | 830 | 830 | 8,000 | 4,150 |
1991-04-26 | 820 | 830 | 820 | 830 | 2,000 | 4,150 |
1991-04-25 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
1991-04-24 | 822 | 822 | 822 | 822 | 1,000 | 4,110 |
1991-04-23 | 830 | 830 | 830 | 830 | 5,000 | 4,150 |
1991-04-22 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
1991-04-19 | 832 | 832 | 832 | 832 | 1,000 | 4,160 |
1991-04-18 | 836 | 836 | 832 | 832 | 2,000 | 4,160 |
1991-04-17 | 831 | 831 | 830 | 830 | 4,000 | 4,150 |
1991-04-09 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
1991-03-29 | 889 | 889 | 889 | 889 | 2,000 | 4,445 |
1991-03-25 | 865 | 895 | 865 | 895 | 9,000 | 4,475 |
1991-03-22 | 825 | 860 | 825 | 860 | 36,000 | 4,300 |
1991-03-20 | 810 | 840 | 810 | 835 | 22,000 | 4,175 |
1991-03-19 | 790 | 810 | 780 | 810 | 17,000 | 4,050 |
1991-03-18 | 780 | 790 | 780 | 790 | 6,000 | 3,950 |
1991-03-15 | 771 | 775 | 771 | 775 | 2,000 | 3,875 |
1991-03-14 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
1991-03-13 | 760 | 765 | 760 | 765 | 3,000 | 3,825 |
1991-03-12 | 730 | 755 | 730 | 755 | 8,000 | 3,775 |
1991-03-11 | 730 | 730 | 720 | 730 | 5,000 | 3,650 |
1991-03-08 | 730 | 730 | 720 | 720 | 4,000 | 3,600 |
1991-03-06 | 730 | 740 | 730 | 740 | 3,000 | 3,700 |
1991-03-01 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
1991-02-28 | 740 | 740 | 740 | 740 | 8,000 | 3,700 |
1991-02-27 | 742 | 743 | 742 | 742 | 3,000 | 3,710 |
1991-02-26 | 740 | 740 | 740 | 740 | 3,000 | 3,700 |
1991-02-25 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
1991-02-21 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
1991-02-19 | 721 | 721 | 710 | 710 | 7,000 | 3,550 |
1991-02-18 | 715 | 715 | 710 | 710 | 3,000 | 3,550 |
1991-02-15 | 721 | 721 | 720 | 720 | 2,000 | 3,600 |
1991-02-14 | 701 | 701 | 701 | 701 | 2,000 | 3,505 |
1991-02-13 | 662 | 700 | 662 | 700 | 5,000 | 3,500 |
1991-02-12 | 655 | 663 | 655 | 662 | 9,000 | 3,310 |
1991-02-08 | 660 | 660 | 655 | 655 | 2,000 | 3,275 |
1991-02-07 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
1991-02-06 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
1991-02-05 | 638 | 638 | 630 | 630 | 6,000 | 3,150 |
1991-02-04 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
1991-02-01 | 630 | 630 | 630 | 630 | 4,000 | 3,150 |
1991-01-31 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
1991-01-30 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
1991-01-29 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
1991-01-28 | 604 | 609 | 604 | 609 | 5,000 | 3,045 |
1991-01-25 | 634 | 634 | 614 | 614 | 6,000 | 3,070 |
1991-01-18 | 665 | 665 | 665 | 665 | 3,000 | 3,325 |
1991-01-17 | 669 | 669 | 669 | 669 | 2,000 | 3,345 |
1991-01-08 | 670 | 670 | 650 | 650 | 4,000 | 3,250 |
1991-01-07 | 690 | 690 | 690 | 690 | 3,000 | 3,450 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株