5994 (株)ファインシンター の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 345 | 345 | 345 | 345 | 4,000 | 1,725 |
| 1993-12-27 | 345 | 345 | 345 | 345 | 6,000 | 1,725 |
| 1993-12-24 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 1993-12-21 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1993-12-16 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-12-15 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 1993-12-13 | 350 | 355 | 350 | 350 | 22,000 | 1,750 |
| 1993-12-08 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1993-12-03 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1993-12-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-12-01 | 360 | 360 | 350 | 350 | 3,000 | 1,750 |
| 1993-11-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1993-11-29 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 1993-11-26 | 375 | 375 | 371 | 371 | 2,000 | 1,855 |
| 1993-11-22 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 1993-11-18 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 1993-11-17 | 380 | 380 | 380 | 380 | 7,000 | 1,900 |
| 1993-11-15 | 361 | 361 | 360 | 360 | 16,000 | 1,800 |
| 1993-11-12 | 354 | 354 | 354 | 354 | 6,000 | 1,770 |
| 1993-11-11 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 1993-11-10 | 346 | 346 | 343 | 344 | 3,000 | 1,720 |
| 1993-11-09 | 355 | 355 | 350 | 350 | 2,000 | 1,750 |
| 1993-11-05 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1993-11-04 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1993-11-01 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1993-10-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1993-10-28 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1993-10-26 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1993-10-25 | 390 | 390 | 380 | 380 | 5,000 | 1,900 |
| 1993-10-22 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 1993-10-20 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1993-10-18 | 395 | 395 | 390 | 390 | 7,000 | 1,950 |
| 1993-10-15 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
| 1993-10-13 | 400 | 400 | 398 | 398 | 8,000 | 1,990 |
| 1993-10-12 | 400 | 400 | 400 | 400 | 10,000 | 2,000 |
| 1993-10-08 | 410 | 410 | 400 | 400 | 27,000 | 2,000 |
| 1993-10-07 | 411 | 411 | 410 | 410 | 2,000 | 2,050 |
| 1993-10-06 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1993-10-05 | 400 | 401 | 400 | 401 | 5,000 | 2,005 |
| 1993-10-01 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1993-09-30 | 431 | 431 | 431 | 431 | 8,000 | 2,155 |
| 1993-09-29 | 431 | 431 | 431 | 431 | 12,000 | 2,155 |
| 1993-09-28 | 440 | 440 | 431 | 431 | 3,000 | 2,155 |
| 1993-09-27 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1993-09-24 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1993-09-22 | 430 | 430 | 425 | 425 | 2,000 | 2,125 |
| 1993-09-20 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 1993-09-17 | 449 | 449 | 449 | 449 | 5,000 | 2,245 |
| 1993-09-16 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 1993-09-13 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 1993-09-10 | 450 | 450 | 447 | 447 | 4,000 | 2,235 |
| 1993-09-07 | 450 | 450 | 449 | 449 | 2,000 | 2,245 |
| 1993-09-06 | 447 | 450 | 447 | 449 | 7,000 | 2,245 |
| 1993-09-03 | 443 | 448 | 443 | 447 | 7,000 | 2,235 |
| 1993-09-02 | 443 | 443 | 443 | 443 | 4,000 | 2,215 |
| 1993-09-01 | 450 | 450 | 443 | 443 | 5,000 | 2,215 |
| 1993-08-31 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1993-08-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1993-08-27 | 440 | 450 | 440 | 450 | 8,000 | 2,250 |
| 1993-08-26 | 439 | 440 | 439 | 440 | 3,000 | 2,200 |
| 1993-08-25 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1993-08-24 | 444 | 444 | 444 | 444 | 3,000 | 2,220 |
| 1993-08-20 | 461 | 465 | 460 | 460 | 3,000 | 2,300 |
| 1993-08-19 | 465 | 465 | 460 | 460 | 15,000 | 2,300 |
| 1993-08-18 | 470 | 470 | 470 | 470 | 3,000 | 2,350 |
| 1993-08-17 | 470 | 471 | 470 | 471 | 11,000 | 2,355 |
| 1993-08-16 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 1993-08-13 | 479 | 479 | 471 | 471 | 9,000 | 2,355 |
| 1993-08-11 | 481 | 481 | 481 | 481 | 9,000 | 2,405 |
| 1993-08-10 | 482 | 482 | 482 | 482 | 8,000 | 2,410 |
| 1993-08-09 | 483 | 483 | 483 | 483 | 5,000 | 2,415 |
| 1993-08-04 | 485 | 485 | 483 | 483 | 3,000 | 2,415 |
| 1993-08-02 | 485 | 485 | 483 | 483 | 4,000 | 2,415 |
| 1993-07-28 | 483 | 483 | 483 | 483 | 1,000 | 2,415 |
| 1993-07-27 | 484 | 484 | 484 | 484 | 2,000 | 2,420 |
| 1993-07-23 | 476 | 476 | 476 | 476 | 3,000 | 2,380 |
| 1993-07-22 | 451 | 451 | 451 | 451 | 3,000 | 2,255 |
| 1993-07-21 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 1993-07-20 | 470 | 470 | 465 | 465 | 11,000 | 2,325 |
| 1993-07-15 | 477 | 477 | 477 | 477 | 3,000 | 2,385 |
| 1993-07-14 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 1993-07-13 | 452 | 458 | 452 | 458 | 3,000 | 2,290 |
| 1993-07-12 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 1993-07-09 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 1993-07-05 | 491 | 491 | 491 | 491 | 5,000 | 2,455 |
| 1993-06-28 | 471 | 471 | 471 | 471 | 3,000 | 2,355 |
| 1993-06-25 | 469 | 469 | 469 | 469 | 4,000 | 2,345 |
| 1993-06-22 | 468 | 470 | 468 | 470 | 4,000 | 2,350 |
| 1993-06-21 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 1993-06-17 | 467 | 467 | 467 | 467 | 3,000 | 2,335 |
| 1993-06-15 | 512 | 512 | 512 | 512 | 3,000 | 2,560 |
| 1993-06-14 | 511 | 511 | 511 | 511 | 2,000 | 2,555 |
| 1993-06-11 | 513 | 513 | 510 | 510 | 6,000 | 2,550 |
| 1993-06-10 | 539 | 539 | 512 | 512 | 8,000 | 2,560 |
| 1993-06-08 | 542 | 542 | 542 | 542 | 3,000 | 2,710 |
| 1993-06-07 | 512 | 532 | 512 | 532 | 7,000 | 2,660 |
| 1993-06-04 | 530 | 530 | 511 | 521 | 12,000 | 2,605 |
| 1993-06-03 | 496 | 500 | 496 | 500 | 8,000 | 2,500 |
| 1993-06-01 | 506 | 506 | 506 | 506 | 4,000 | 2,530 |
| 1993-05-31 | 531 | 531 | 525 | 525 | 7,000 | 2,625 |
| 1993-05-28 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 1993-05-27 | 519 | 530 | 519 | 530 | 23,000 | 2,650 |
| 1993-05-26 | 513 | 516 | 512 | 516 | 28,000 | 2,580 |
| 1993-05-25 | 516 | 516 | 510 | 510 | 18,000 | 2,550 |
| 1993-05-24 | 510 | 516 | 505 | 516 | 17,000 | 2,580 |
| 1993-05-21 | 510 | 510 | 510 | 510 | 6,000 | 2,550 |
| 1993-05-20 | 568 | 568 | 538 | 538 | 10,000 | 2,690 |
| 1993-05-19 | 530 | 568 | 530 | 568 | 94,000 | 2,840 |
| 1993-05-18 | 530 | 540 | 518 | 538 | 64,000 | 2,690 |
| 1993-05-17 | 521 | 524 | 519 | 520 | 62,000 | 2,600 |
| 1993-05-14 | 460 | 500 | 460 | 497 | 27,000 | 2,485 |
| 1993-05-13 | 480 | 485 | 470 | 470 | 28,000 | 2,350 |
| 1993-05-12 | 450 | 470 | 450 | 470 | 29,000 | 2,350 |
| 1993-05-11 | 429 | 450 | 429 | 450 | 68,000 | 2,250 |
| 1993-05-10 | 410 | 435 | 410 | 434 | 51,000 | 2,170 |
| 1993-05-07 | 406 | 406 | 400 | 400 | 52,000 | 2,000 |
| 1993-04-27 | 396 | 396 | 396 | 396 | 2,000 | 1,980 |
| 1993-04-22 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1993-04-21 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1993-04-20 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1993-04-19 | 416 | 425 | 416 | 425 | 6,000 | 2,125 |
| 1993-04-15 | 401 | 411 | 401 | 411 | 4,000 | 2,055 |
| 1993-04-14 | 409 | 409 | 400 | 400 | 6,000 | 2,000 |
| 1993-04-13 | 392 | 399 | 392 | 399 | 2,000 | 1,995 |
| 1993-04-12 | 381 | 381 | 381 | 381 | 6,000 | 1,905 |
| 1993-04-07 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1993-04-02 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1993-03-31 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1993-03-30 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1993-03-29 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1993-03-25 | 350 | 350 | 346 | 350 | 5,000 | 1,750 |
| 1993-03-24 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 1993-03-18 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1993-03-17 | 344 | 344 | 340 | 341 | 4,000 | 1,705 |
| 1993-03-16 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 1993-03-15 | 344 | 345 | 344 | 345 | 2,000 | 1,725 |
| 1993-03-10 | 329 | 329 | 329 | 329 | 3,000 | 1,645 |
| 1993-03-09 | 329 | 329 | 329 | 329 | 2,000 | 1,645 |
| 1993-03-08 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1993-03-04 | 330 | 330 | 329 | 329 | 5,000 | 1,645 |
| 1993-03-03 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 1993-02-26 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 1993-02-23 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1993-02-22 | 337 | 337 | 337 | 337 | 3,000 | 1,685 |
| 1993-02-19 | 331 | 332 | 331 | 332 | 4,000 | 1,660 |
| 1993-02-15 | 337 | 337 | 337 | 337 | 7,000 | 1,685 |
| 1993-02-12 | 335 | 340 | 335 | 337 | 10,000 | 1,685 |
| 1993-02-08 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1993-02-04 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1993-02-03 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1993-01-27 | 340 | 341 | 330 | 330 | 8,000 | 1,650 |
| 1993-01-26 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1993-01-18 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 1993-01-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-01-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1993-01-07 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
