5994 (株)ファインシンター の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 486 | 494 | 486 | 493 | 19,000 | 2,465 |
| 1995-12-28 | 470 | 479 | 470 | 475 | 15,000 | 2,375 |
| 1995-12-27 | 458 | 466 | 458 | 466 | 7,000 | 2,330 |
| 1995-12-26 | 453 | 460 | 453 | 457 | 9,000 | 2,285 |
| 1995-12-25 | 451 | 452 | 450 | 452 | 10,000 | 2,260 |
| 1995-12-22 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1995-12-21 | 440 | 450 | 440 | 449 | 4,000 | 2,245 |
| 1995-12-20 | 450 | 450 | 440 | 440 | 11,000 | 2,200 |
| 1995-12-19 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1995-12-18 | 469 | 469 | 461 | 461 | 3,000 | 2,305 |
| 1995-12-15 | 470 | 470 | 469 | 469 | 5,000 | 2,345 |
| 1995-12-14 | 470 | 470 | 460 | 460 | 14,000 | 2,300 |
| 1995-12-13 | 460 | 460 | 460 | 460 | 7,000 | 2,300 |
| 1995-12-12 | 459 | 470 | 459 | 470 | 4,000 | 2,350 |
| 1995-12-11 | 450 | 460 | 448 | 460 | 12,000 | 2,300 |
| 1995-12-06 | 439 | 445 | 439 | 445 | 5,000 | 2,225 |
| 1995-12-05 | 440 | 440 | 439 | 439 | 6,000 | 2,195 |
| 1995-12-04 | 440 | 440 | 440 | 440 | 12,000 | 2,200 |
| 1995-12-01 | 421 | 425 | 421 | 425 | 4,000 | 2,125 |
| 1995-11-30 | 421 | 421 | 421 | 421 | 1,000 | 2,105 |
| 1995-11-29 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 1995-11-28 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 1995-11-27 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 1995-11-22 | 415 | 415 | 409 | 409 | 5,000 | 2,045 |
| 1995-11-21 | 425 | 425 | 415 | 415 | 7,000 | 2,075 |
| 1995-11-20 | 425 | 430 | 425 | 430 | 4,000 | 2,150 |
| 1995-11-17 | 435 | 435 | 425 | 425 | 4,000 | 2,125 |
| 1995-11-16 | 431 | 435 | 430 | 435 | 3,000 | 2,175 |
| 1995-11-15 | 442 | 445 | 442 | 445 | 5,000 | 2,225 |
| 1995-11-14 | 440 | 440 | 435 | 435 | 5,000 | 2,175 |
| 1995-11-13 | 428 | 460 | 428 | 460 | 10,000 | 2,300 |
| 1995-11-10 | 420 | 428 | 420 | 428 | 9,000 | 2,140 |
| 1995-11-09 | 411 | 424 | 411 | 424 | 4,000 | 2,120 |
| 1995-11-08 | 402 | 410 | 402 | 410 | 7,000 | 2,050 |
| 1995-11-07 | 401 | 401 | 400 | 401 | 11,000 | 2,005 |
| 1995-11-06 | 402 | 402 | 401 | 401 | 3,000 | 2,005 |
| 1995-11-02 | 400 | 405 | 399 | 401 | 6,000 | 2,005 |
| 1995-11-01 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1995-10-31 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1995-10-30 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 1995-10-27 | 396 | 400 | 396 | 400 | 9,000 | 2,000 |
| 1995-10-26 | 396 | 396 | 396 | 396 | 8,000 | 1,980 |
| 1995-10-24 | 384 | 385 | 384 | 385 | 4,000 | 1,925 |
| 1995-10-23 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1995-10-19 | 374 | 390 | 374 | 390 | 2,000 | 1,950 |
| 1995-10-18 | 378 | 378 | 368 | 368 | 5,000 | 1,840 |
| 1995-10-17 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 1995-10-16 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-10-13 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-10-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-10-09 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-10-06 | 392 | 400 | 392 | 400 | 3,000 | 2,000 |
| 1995-10-05 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 1995-10-04 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1995-10-02 | 396 | 396 | 396 | 396 | 1,000 | 1,980 |
| 1995-09-29 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 1995-09-28 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1995-09-27 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-09-26 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 1995-09-22 | 396 | 396 | 396 | 396 | 3,000 | 1,980 |
| 1995-09-21 | 400 | 400 | 396 | 396 | 5,000 | 1,980 |
| 1995-09-20 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 1995-09-19 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 1995-09-18 | 406 | 406 | 405 | 405 | 4,000 | 2,025 |
| 1995-09-14 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1995-09-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1995-09-05 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1995-08-31 | 415 | 420 | 415 | 420 | 4,000 | 2,100 |
| 1995-08-30 | 415 | 421 | 415 | 421 | 3,000 | 2,105 |
| 1995-08-29 | 401 | 410 | 401 | 410 | 10,000 | 2,050 |
| 1995-08-25 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1995-08-23 | 401 | 401 | 401 | 401 | 5,000 | 2,005 |
| 1995-08-22 | 406 | 406 | 405 | 405 | 5,000 | 2,025 |
| 1995-08-21 | 400 | 416 | 400 | 416 | 4,000 | 2,080 |
| 1995-08-18 | 399 | 402 | 399 | 402 | 7,000 | 2,010 |
| 1995-08-17 | 396 | 396 | 380 | 380 | 12,000 | 1,900 |
| 1995-08-16 | 381 | 381 | 381 | 381 | 5,000 | 1,905 |
| 1995-08-15 | 360 | 370 | 360 | 360 | 11,000 | 1,800 |
| 1995-08-14 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1995-08-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1995-08-10 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1995-08-09 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1995-07-27 | 375 | 375 | 371 | 371 | 5,000 | 1,855 |
| 1995-07-20 | 377 | 377 | 370 | 370 | 6,000 | 1,850 |
| 1995-07-19 | 380 | 380 | 377 | 377 | 5,000 | 1,885 |
| 1995-07-18 | 380 | 380 | 377 | 377 | 5,000 | 1,885 |
| 1995-07-14 | 351 | 352 | 351 | 352 | 3,000 | 1,760 |
| 1995-07-13 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1995-07-12 | 350 | 360 | 350 | 360 | 8,000 | 1,800 |
| 1995-07-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1995-07-10 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1995-07-07 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 1995-07-06 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 1995-07-05 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1995-07-04 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 1995-06-30 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1995-06-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-06-27 | 334 | 338 | 330 | 330 | 9,000 | 1,650 |
| 1995-06-26 | 330 | 339 | 324 | 324 | 15,000 | 1,620 |
| 1995-06-23 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 1995-06-22 | 305 | 306 | 280 | 280 | 31,000 | 1,400 |
| 1995-06-21 | 325 | 325 | 305 | 305 | 3,000 | 1,525 |
| 1995-06-20 | 340 | 340 | 330 | 330 | 6,000 | 1,650 |
| 1995-06-19 | 350 | 350 | 340 | 340 | 4,000 | 1,700 |
| 1995-06-16 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1995-06-15 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 1995-06-12 | 352 | 352 | 351 | 351 | 4,000 | 1,755 |
| 1995-06-09 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1995-06-08 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 1995-06-06 | 352 | 352 | 352 | 352 | 2,000 | 1,760 |
| 1995-06-05 | 380 | 380 | 375 | 375 | 2,000 | 1,875 |
| 1995-06-02 | 385 | 385 | 380 | 380 | 3,000 | 1,900 |
| 1995-05-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1995-05-26 | 385 | 385 | 380 | 380 | 4,000 | 1,900 |
| 1995-05-24 | 380 | 380 | 380 | 380 | 9,000 | 1,900 |
| 1995-05-18 | 405 | 405 | 380 | 380 | 9,000 | 1,900 |
| 1995-05-17 | 412 | 412 | 410 | 410 | 3,000 | 2,050 |
| 1995-05-16 | 425 | 425 | 425 | 425 | 3,000 | 2,125 |
| 1995-05-15 | 433 | 433 | 433 | 433 | 2,000 | 2,165 |
| 1995-05-12 | 434 | 434 | 425 | 425 | 7,000 | 2,125 |
| 1995-05-11 | 435 | 435 | 434 | 434 | 5,000 | 2,170 |
| 1995-05-10 | 425 | 425 | 420 | 420 | 5,000 | 2,100 |
| 1995-05-09 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1995-05-08 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 1995-05-02 | 427 | 427 | 426 | 426 | 4,000 | 2,130 |
| 1995-05-01 | 427 | 427 | 426 | 426 | 2,000 | 2,130 |
| 1995-04-28 | 420 | 426 | 420 | 426 | 50,000 | 2,130 |
| 1995-04-27 | 420 | 420 | 411 | 417 | 6,000 | 2,085 |
| 1995-04-26 | 427 | 427 | 421 | 421 | 6,000 | 2,105 |
| 1995-04-25 | 433 | 433 | 425 | 427 | 10,000 | 2,135 |
| 1995-04-24 | 433 | 434 | 433 | 434 | 5,000 | 2,170 |
| 1995-04-21 | 427 | 427 | 427 | 427 | 5,000 | 2,135 |
| 1995-04-20 | 403 | 405 | 403 | 405 | 5,000 | 2,025 |
| 1995-04-19 | 414 | 414 | 402 | 402 | 9,000 | 2,010 |
| 1995-04-18 | 420 | 426 | 416 | 416 | 7,000 | 2,080 |
| 1995-04-17 | 430 | 430 | 425 | 426 | 7,000 | 2,130 |
| 1995-04-14 | 435 | 435 | 425 | 425 | 5,000 | 2,125 |
| 1995-04-13 | 442 | 442 | 440 | 440 | 6,000 | 2,200 |
| 1995-04-12 | 441 | 441 | 431 | 440 | 9,000 | 2,200 |
| 1995-04-11 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1995-04-07 | 450 | 450 | 441 | 441 | 10,000 | 2,205 |
| 1995-04-06 | 450 | 450 | 445 | 450 | 4,000 | 2,250 |
| 1995-04-04 | 460 | 460 | 449 | 450 | 5,000 | 2,250 |
| 1995-03-31 | 455 | 470 | 455 | 470 | 13,000 | 2,350 |
| 1995-03-30 | 465 | 465 | 455 | 455 | 4,000 | 2,275 |
| 1995-03-29 | 461 | 470 | 461 | 465 | 6,000 | 2,325 |
| 1995-03-28 | 445 | 455 | 440 | 455 | 9,000 | 2,275 |
| 1995-03-24 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 1995-03-23 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 1995-03-22 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 1995-03-20 | 484 | 485 | 484 | 485 | 3,000 | 2,425 |
| 1995-03-17 | 491 | 495 | 485 | 485 | 5,000 | 2,425 |
| 1995-03-16 | 500 | 500 | 491 | 491 | 4,000 | 2,455 |
| 1995-03-15 | 500 | 510 | 500 | 500 | 16,000 | 2,500 |
| 1995-03-14 | 535 | 535 | 500 | 500 | 5,000 | 2,500 |
| 1995-03-10 | 535 | 545 | 535 | 535 | 10,000 | 2,675 |
| 1995-03-09 | 541 | 545 | 540 | 545 | 6,000 | 2,725 |
| 1995-03-08 | 533 | 539 | 531 | 531 | 6,000 | 2,655 |
| 1995-03-07 | 534 | 534 | 534 | 534 | 3,000 | 2,670 |
| 1995-03-06 | 530 | 530 | 514 | 514 | 11,000 | 2,570 |
| 1995-03-03 | 507 | 510 | 507 | 510 | 5,000 | 2,550 |
| 1995-03-02 | 490 | 490 | 490 | 490 | 7,000 | 2,450 |
| 1995-03-01 | 500 | 500 | 490 | 490 | 8,000 | 2,450 |
| 1995-02-27 | 508 | 508 | 500 | 500 | 14,000 | 2,500 |
| 1995-02-24 | 510 | 515 | 510 | 510 | 16,000 | 2,550 |
| 1995-02-23 | 510 | 520 | 510 | 520 | 16,000 | 2,600 |
| 1995-02-22 | 520 | 522 | 512 | 512 | 5,000 | 2,560 |
| 1995-02-21 | 522 | 522 | 510 | 510 | 8,000 | 2,550 |
| 1995-02-20 | 523 | 523 | 522 | 522 | 2,000 | 2,610 |
| 1995-02-17 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1995-02-16 | 522 | 525 | 515 | 525 | 4,000 | 2,625 |
| 1995-02-15 | 517 | 517 | 510 | 517 | 14,000 | 2,585 |
| 1995-02-14 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 1995-02-13 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 1995-02-10 | 520 | 520 | 510 | 511 | 8,000 | 2,555 |
| 1995-02-08 | 511 | 511 | 500 | 500 | 9,000 | 2,500 |
| 1995-02-07 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1995-02-06 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1995-02-03 | 515 | 520 | 511 | 520 | 15,000 | 2,600 |
| 1995-02-01 | 570 | 570 | 559 | 559 | 10,000 | 2,795 |
| 1995-01-31 | 536 | 560 | 536 | 560 | 15,000 | 2,800 |
| 1995-01-30 | 521 | 521 | 510 | 520 | 42,000 | 2,600 |
| 1995-01-27 | 560 | 560 | 500 | 520 | 18,000 | 2,600 |
| 1995-01-26 | 580 | 580 | 555 | 555 | 12,000 | 2,775 |
| 1995-01-25 | 601 | 601 | 578 | 580 | 14,000 | 2,900 |
| 1995-01-24 | 609 | 609 | 609 | 609 | 3,000 | 3,045 |
| 1995-01-20 | 606 | 649 | 606 | 649 | 31,000 | 3,245 |
| 1995-01-18 | 672 | 672 | 660 | 660 | 5,000 | 3,300 |
| 1995-01-17 | 665 | 675 | 665 | 675 | 14,000 | 3,375 |
| 1995-01-13 | 612 | 671 | 612 | 665 | 41,000 | 3,325 |
| 1995-01-12 | 610 | 612 | 610 | 612 | 6,000 | 3,060 |
| 1995-01-11 | 605 | 620 | 605 | 620 | 11,000 | 3,100 |
| 1995-01-10 | 631 | 631 | 600 | 605 | 20,000 | 3,025 |
| 1995-01-09 | 630 | 630 | 625 | 625 | 5,000 | 3,125 |
| 1995-01-06 | 660 | 660 | 630 | 630 | 15,000 | 3,150 |
| 1995-01-05 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 1995-01-04 | 680 | 680 | 670 | 670 | 2,000 | 3,350 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
