5994 (株)ファインシンター の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 685 | 685 | 670 | 670 | 8,000 | 3,350 |
| 1994-12-29 | 680 | 685 | 675 | 675 | 14,000 | 3,375 |
| 1994-12-28 | 675 | 700 | 675 | 685 | 23,000 | 3,425 |
| 1994-12-27 | 654 | 675 | 652 | 675 | 12,000 | 3,375 |
| 1994-12-26 | 635 | 660 | 635 | 652 | 17,000 | 3,260 |
| 1994-12-22 | 632 | 640 | 625 | 640 | 24,000 | 3,200 |
| 1994-12-21 | 630 | 650 | 630 | 630 | 17,000 | 3,150 |
| 1994-12-20 | 665 | 666 | 630 | 630 | 11,000 | 3,150 |
| 1994-12-19 | 670 | 680 | 665 | 665 | 10,000 | 3,325 |
| 1994-12-16 | 679 | 679 | 660 | 670 | 9,000 | 3,350 |
| 1994-12-15 | 670 | 715 | 670 | 689 | 23,000 | 3,445 |
| 1994-12-14 | 665 | 670 | 665 | 670 | 14,000 | 3,350 |
| 1994-12-13 | 719 | 719 | 698 | 705 | 31,000 | 3,525 |
| 1994-12-12 | 729 | 729 | 729 | 729 | 9,000 | 3,645 |
| 1994-12-09 | 778 | 778 | 760 | 760 | 25,000 | 3,800 |
| 1994-12-08 | 740 | 802 | 735 | 788 | 224,000 | 3,940 |
| 1994-12-07 | 709 | 760 | 709 | 736 | 109,000 | 3,680 |
| 1994-12-06 | 721 | 730 | 701 | 725 | 79,000 | 3,625 |
| 1994-12-05 | 731 | 796 | 731 | 741 | 215,000 | 3,705 |
| 1994-12-02 | 720 | 731 | 720 | 731 | 359,000 | 3,655 |
| 1994-12-01 | 550 | 620 | 550 | 620 | 81,000 | 3,100 |
| 1994-11-30 | 558 | 560 | 558 | 560 | 12,000 | 2,800 |
| 1994-11-29 | 550 | 559 | 540 | 558 | 6,000 | 2,790 |
| 1994-11-28 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 1994-11-25 | 550 | 551 | 530 | 540 | 14,000 | 2,700 |
| 1994-11-24 | 537 | 537 | 531 | 531 | 4,000 | 2,655 |
| 1994-11-22 | 545 | 545 | 537 | 537 | 5,000 | 2,685 |
| 1994-11-21 | 535 | 541 | 535 | 541 | 11,000 | 2,705 |
| 1994-11-18 | 569 | 580 | 555 | 555 | 34,000 | 2,775 |
| 1994-11-17 | 606 | 606 | 566 | 571 | 46,000 | 2,855 |
| 1994-11-16 | 581 | 620 | 580 | 596 | 133,000 | 2,980 |
| 1994-11-15 | 570 | 570 | 560 | 562 | 33,000 | 2,810 |
| 1994-11-14 | 512 | 530 | 512 | 530 | 2,000 | 2,650 |
| 1994-11-11 | 520 | 520 | 510 | 510 | 2,000 | 2,550 |
| 1994-11-10 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 1994-11-08 | 542 | 542 | 542 | 542 | 2,000 | 2,710 |
| 1994-11-07 | 558 | 558 | 552 | 552 | 6,000 | 2,760 |
| 1994-11-04 | 560 | 560 | 549 | 550 | 12,000 | 2,750 |
| 1994-11-02 | 530 | 555 | 530 | 550 | 15,000 | 2,750 |
| 1994-11-01 | 532 | 532 | 521 | 521 | 6,000 | 2,605 |
| 1994-10-31 | 530 | 532 | 530 | 532 | 9,000 | 2,660 |
| 1994-10-28 | 527 | 533 | 527 | 532 | 13,000 | 2,660 |
| 1994-10-27 | 531 | 535 | 525 | 535 | 18,000 | 2,675 |
| 1994-10-26 | 521 | 521 | 520 | 521 | 16,000 | 2,605 |
| 1994-10-25 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1994-10-24 | 484 | 484 | 484 | 484 | 6,000 | 2,420 |
| 1994-10-21 | 485 | 485 | 484 | 484 | 3,000 | 2,420 |
| 1994-10-19 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1994-10-18 | 485 | 485 | 475 | 475 | 2,000 | 2,375 |
| 1994-10-17 | 490 | 490 | 485 | 485 | 6,000 | 2,425 |
| 1994-10-14 | 491 | 491 | 490 | 490 | 10,000 | 2,450 |
| 1994-10-13 | 491 | 491 | 491 | 491 | 3,000 | 2,455 |
| 1994-10-12 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1994-10-07 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 1994-10-06 | 495 | 495 | 490 | 490 | 8,000 | 2,450 |
| 1994-10-05 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1994-10-03 | 490 | 495 | 490 | 495 | 2,000 | 2,475 |
| 1994-09-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-09-27 | 501 | 501 | 495 | 495 | 3,000 | 2,475 |
| 1994-09-26 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1994-09-22 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
| 1994-09-21 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1994-09-20 | 496 | 496 | 496 | 496 | 3,000 | 2,480 |
| 1994-09-19 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1994-09-16 | 496 | 496 | 496 | 496 | 6,000 | 2,480 |
| 1994-09-13 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1994-09-12 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1994-09-09 | 496 | 496 | 496 | 496 | 5,000 | 2,480 |
| 1994-09-08 | 496 | 496 | 496 | 496 | 3,000 | 2,480 |
| 1994-09-07 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 1994-09-06 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1994-09-05 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 1994-09-01 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-08-31 | 500 | 500 | 496 | 496 | 6,000 | 2,480 |
| 1994-08-26 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 1994-08-24 | 500 | 505 | 500 | 505 | 6,000 | 2,525 |
| 1994-08-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-08-15 | 496 | 496 | 495 | 495 | 2,000 | 2,475 |
| 1994-08-12 | 496 | 496 | 496 | 496 | 5,000 | 2,480 |
| 1994-08-11 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1994-08-10 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1994-08-09 | 495 | 495 | 495 | 495 | 5,000 | 2,475 |
| 1994-08-03 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1994-07-29 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 1994-07-28 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1994-07-27 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1994-07-26 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1994-07-25 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1994-07-22 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 1994-07-20 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1994-07-19 | 515 | 515 | 510 | 510 | 9,000 | 2,550 |
| 1994-07-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1994-07-15 | 520 | 520 | 520 | 520 | 13,000 | 2,600 |
| 1994-07-13 | 523 | 523 | 520 | 520 | 26,000 | 2,600 |
| 1994-07-11 | 523 | 523 | 523 | 523 | 2,000 | 2,615 |
| 1994-07-07 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 1994-07-06 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1994-07-05 | 522 | 539 | 522 | 539 | 6,000 | 2,695 |
| 1994-07-01 | 539 | 539 | 515 | 515 | 6,000 | 2,575 |
| 1994-06-30 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1994-06-29 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 1994-06-28 | 512 | 520 | 512 | 520 | 2,000 | 2,600 |
| 1994-06-27 | 511 | 511 | 511 | 511 | 3,000 | 2,555 |
| 1994-06-24 | 515 | 530 | 515 | 530 | 7,000 | 2,650 |
| 1994-06-23 | 511 | 521 | 510 | 521 | 7,000 | 2,605 |
| 1994-06-22 | 510 | 511 | 510 | 510 | 10,000 | 2,550 |
| 1994-06-21 | 559 | 559 | 540 | 540 | 13,000 | 2,700 |
| 1994-06-20 | 570 | 570 | 562 | 562 | 32,000 | 2,810 |
| 1994-06-17 | 560 | 575 | 560 | 565 | 38,000 | 2,825 |
| 1994-06-16 | 546 | 558 | 540 | 558 | 32,000 | 2,790 |
| 1994-06-15 | 538 | 546 | 538 | 539 | 25,000 | 2,695 |
| 1994-06-14 | 523 | 540 | 523 | 538 | 43,000 | 2,690 |
| 1994-06-13 | 518 | 520 | 518 | 518 | 9,000 | 2,590 |
| 1994-06-10 | 499 | 535 | 498 | 532 | 35,000 | 2,660 |
| 1994-06-09 | 491 | 498 | 490 | 498 | 13,000 | 2,490 |
| 1994-06-08 | 469 | 485 | 469 | 485 | 28,000 | 2,425 |
| 1994-06-07 | 468 | 470 | 468 | 470 | 20,000 | 2,350 |
| 1994-06-06 | 464 | 468 | 460 | 468 | 7,000 | 2,340 |
| 1994-06-02 | 463 | 463 | 459 | 459 | 6,000 | 2,295 |
| 1994-05-27 | 469 | 469 | 469 | 469 | 4,000 | 2,345 |
| 1994-05-20 | 469 | 469 | 460 | 469 | 11,000 | 2,345 |
| 1994-05-19 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1994-05-16 | 475 | 475 | 475 | 475 | 3,000 | 2,375 |
| 1994-05-13 | 466 | 470 | 466 | 470 | 14,000 | 2,350 |
| 1994-05-12 | 464 | 464 | 461 | 464 | 7,000 | 2,320 |
| 1994-05-10 | 450 | 455 | 450 | 455 | 3,000 | 2,275 |
| 1994-05-09 | 443 | 450 | 443 | 450 | 7,000 | 2,250 |
| 1994-04-28 | 441 | 441 | 441 | 441 | 3,000 | 2,205 |
| 1994-04-27 | 448 | 448 | 446 | 446 | 2,000 | 2,230 |
| 1994-04-25 | 445 | 455 | 443 | 443 | 14,000 | 2,215 |
| 1994-04-22 | 440 | 445 | 440 | 445 | 4,000 | 2,225 |
| 1994-04-21 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 1994-04-18 | 443 | 448 | 443 | 443 | 5,000 | 2,215 |
| 1994-04-15 | 450 | 450 | 448 | 448 | 7,000 | 2,240 |
| 1994-04-14 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1994-04-13 | 443 | 450 | 443 | 450 | 33,000 | 2,250 |
| 1994-04-12 | 435 | 446 | 435 | 445 | 8,000 | 2,225 |
| 1994-04-11 | 415 | 420 | 415 | 420 | 6,000 | 2,100 |
| 1994-04-08 | 404 | 410 | 404 | 410 | 4,000 | 2,050 |
| 1994-04-07 | 401 | 404 | 401 | 401 | 4,000 | 2,005 |
| 1994-04-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1994-03-30 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1994-03-29 | 399 | 400 | 399 | 400 | 2,000 | 2,000 |
| 1994-03-28 | 410 | 410 | 399 | 399 | 2,000 | 1,995 |
| 1994-03-25 | 410 | 419 | 410 | 410 | 8,000 | 2,050 |
| 1994-03-23 | 410 | 411 | 410 | 411 | 3,000 | 2,055 |
| 1994-03-22 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1994-03-18 | 406 | 410 | 406 | 410 | 6,000 | 2,050 |
| 1994-03-17 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 1994-03-16 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1994-03-15 | 405 | 405 | 400 | 402 | 9,000 | 2,010 |
| 1994-03-14 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1994-03-11 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1994-03-10 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 1994-03-09 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1994-03-08 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 1994-03-07 | 403 | 403 | 403 | 403 | 3,000 | 2,015 |
| 1994-03-04 | 403 | 403 | 400 | 403 | 14,000 | 2,015 |
| 1994-03-03 | 404 | 404 | 404 | 404 | 4,000 | 2,020 |
| 1994-03-02 | 409 | 409 | 405 | 405 | 19,000 | 2,025 |
| 1994-03-01 | 404 | 405 | 404 | 405 | 12,000 | 2,025 |
| 1994-02-25 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1994-02-24 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1994-02-23 | 401 | 401 | 401 | 401 | 2,000 | 2,005 |
| 1994-02-21 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1994-02-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1994-02-15 | 409 | 409 | 409 | 409 | 1,000 | 2,045 |
| 1994-02-10 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1994-02-08 | 405 | 405 | 405 | 405 | 9,000 | 2,025 |
| 1994-02-07 | 405 | 405 | 404 | 404 | 3,000 | 2,020 |
| 1994-02-03 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1994-02-02 | 405 | 406 | 405 | 406 | 7,000 | 2,030 |
| 1994-02-01 | 400 | 405 | 400 | 400 | 7,000 | 2,000 |
| 1994-01-27 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1994-01-20 | 381 | 391 | 381 | 391 | 2,000 | 1,955 |
| 1994-01-18 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 1994-01-17 | 381 | 381 | 381 | 381 | 4,000 | 1,905 |
| 1994-01-11 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1994-01-10 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1994-01-07 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
