5994 (株)ファインシンター の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1992-12-29 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1992-12-24 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 1992-12-21 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1992-12-18 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1992-12-11 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 1992-12-04 | 332 | 332 | 332 | 332 | 4,000 | 1,660 |
| 1992-12-01 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-11-30 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1992-11-27 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1992-11-16 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1992-11-09 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1992-10-27 | 350 | 350 | 335 | 335 | 6,000 | 1,675 |
| 1992-10-26 | 360 | 360 | 350 | 350 | 3,000 | 1,750 |
| 1992-10-23 | 360 | 360 | 360 | 360 | 89,000 | 1,800 |
| 1992-10-15 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1992-10-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-10-06 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 1992-09-25 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1992-09-22 | 387 | 387 | 387 | 387 | 2,000 | 1,935 |
| 1992-09-21 | 387 | 387 | 387 | 387 | 3,000 | 1,935 |
| 1992-09-17 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 1992-09-16 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1992-09-14 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 1992-09-11 | 384 | 384 | 384 | 384 | 4,000 | 1,920 |
| 1992-09-10 | 384 | 384 | 384 | 384 | 3,000 | 1,920 |
| 1992-09-07 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1992-09-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1992-08-31 | 415 | 415 | 415 | 415 | 5,000 | 2,075 |
| 1992-08-17 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1992-07-28 | 415 | 415 | 400 | 400 | 3,000 | 2,000 |
| 1992-07-27 | 414 | 415 | 414 | 415 | 2,000 | 2,075 |
| 1992-07-16 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 1992-07-14 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1992-07-13 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1992-07-03 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1992-07-02 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1992-06-30 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1992-06-29 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1992-06-26 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-06-24 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1992-06-23 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-06-22 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-06-16 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-06-15 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1992-06-03 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1992-06-02 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-05-29 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 1992-05-28 | 414 | 414 | 414 | 414 | 2,000 | 2,070 |
| 1992-05-25 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-05-21 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 1992-05-18 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1992-05-15 | 430 | 430 | 420 | 420 | 5,000 | 2,100 |
| 1992-05-14 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 1992-05-13 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 1992-05-12 | 410 | 410 | 405 | 405 | 4,000 | 2,025 |
| 1992-05-11 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 1992-05-08 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1992-05-06 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 1992-04-30 | 404 | 404 | 404 | 404 | 5,000 | 2,020 |
| 1992-04-28 | 404 | 404 | 404 | 404 | 5,000 | 2,020 |
| 1992-04-27 | 400 | 404 | 400 | 404 | 2,000 | 2,020 |
| 1992-04-21 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1992-04-20 | 410 | 410 | 405 | 405 | 3,000 | 2,025 |
| 1992-04-16 | 405 | 410 | 405 | 410 | 5,000 | 2,050 |
| 1992-04-15 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-04-10 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 1992-04-07 | 438 | 438 | 438 | 438 | 2,000 | 2,190 |
| 1992-03-27 | 443 | 443 | 443 | 443 | 2,000 | 2,215 |
| 1992-03-26 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 1992-03-17 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1992-02-28 | 471 | 479 | 470 | 470 | 4,000 | 2,350 |
| 1992-02-27 | 484 | 495 | 480 | 480 | 20,000 | 2,400 |
| 1992-02-17 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 1992-02-12 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1992-01-31 | 496 | 505 | 496 | 505 | 7,000 | 2,525 |
| 1992-01-28 | 507 | 507 | 505 | 505 | 6,000 | 2,525 |
| 1992-01-27 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 1992-01-16 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
