5994 (株)ファインシンター の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 610 | 617 | 610 | 617 | 2,000 | 3,085 |
| 1996-12-27 | 630 | 635 | 610 | 610 | 9,000 | 3,050 |
| 1996-12-26 | 649 | 655 | 630 | 630 | 30,000 | 3,150 |
| 1996-12-25 | 570 | 639 | 570 | 639 | 44,000 | 3,195 |
| 1996-12-24 | 638 | 638 | 590 | 590 | 83,000 | 2,950 |
| 1996-12-20 | 631 | 655 | 630 | 638 | 34,000 | 3,190 |
| 1996-12-19 | 700 | 700 | 630 | 630 | 27,000 | 3,150 |
| 1996-12-18 | 750 | 750 | 689 | 710 | 46,000 | 3,550 |
| 1996-12-17 | 814 | 814 | 748 | 748 | 53,000 | 3,740 |
| 1996-12-16 | 817 | 817 | 817 | 817 | 2,000 | 4,085 |
| 1996-12-13 | 810 | 810 | 790 | 807 | 24,000 | 4,035 |
| 1996-12-12 | 830 | 840 | 830 | 840 | 3,000 | 4,200 |
| 1996-12-11 | 804 | 814 | 804 | 810 | 12,000 | 4,050 |
| 1996-12-10 | 895 | 895 | 865 | 865 | 9,000 | 4,325 |
| 1996-12-09 | 887 | 900 | 886 | 886 | 22,000 | 4,430 |
| 1996-12-06 | 850 | 900 | 845 | 862 | 97,000 | 4,310 |
| 1996-12-05 | 782 | 837 | 770 | 837 | 30,000 | 4,185 |
| 1996-12-04 | 810 | 810 | 779 | 780 | 23,000 | 3,900 |
| 1996-12-03 | 772 | 787 | 757 | 780 | 26,000 | 3,900 |
| 1996-12-02 | 819 | 819 | 790 | 792 | 11,000 | 3,960 |
| 1996-11-29 | 801 | 815 | 801 | 809 | 28,000 | 4,045 |
| 1996-11-28 | 855 | 855 | 801 | 801 | 46,000 | 4,005 |
| 1996-11-27 | 794 | 845 | 790 | 845 | 74,000 | 4,225 |
| 1996-11-26 | 870 | 870 | 819 | 819 | 22,000 | 4,095 |
| 1996-11-25 | 880 | 893 | 870 | 870 | 26,000 | 4,350 |
| 1996-11-22 | 895 | 895 | 852 | 870 | 41,000 | 4,350 |
| 1996-11-21 | 945 | 945 | 888 | 900 | 33,000 | 4,500 |
| 1996-11-20 | 956 | 960 | 942 | 945 | 34,000 | 4,725 |
| 1996-11-19 | 980 | 986 | 950 | 955 | 27,000 | 4,775 |
| 1996-11-18 | 1,060 | 1,060 | 980 | 980 | 24,000 | 4,900 |
| 1996-11-15 | 1,100 | 1,130 | 990 | 1,040 | 225,000 | 5,200 |
| 1996-11-14 | 970 | 1,050 | 970 | 1,040 | 117,000 | 5,200 |
| 1996-11-13 | 950 | 950 | 940 | 940 | 17,000 | 4,700 |
| 1996-11-12 | 1,030 | 1,030 | 960 | 960 | 86,000 | 4,800 |
| 1996-11-11 | 1,050 | 1,050 | 969 | 1,040 | 165,000 | 5,200 |
| 1996-11-08 | 1,090 | 1,100 | 1,030 | 1,060 | 179,000 | 5,300 |
| 1996-11-07 | 1,170 | 1,180 | 1,010 | 1,010 | 375,000 | 5,050 |
| 1996-11-06 | 1,190 | 1,280 | 1,110 | 1,240 | 678,000 | 6,200 |
| 1996-11-05 | 1,350 | 1,350 | 1,340 | 1,340 | 101,000 | 6,700 |
| 1996-11-01 | 1,360 | 1,490 | 1,350 | 1,410 | 1,049,000 | 7,050 |
| 1996-10-31 | 1,370 | 1,410 | 1,320 | 1,340 | 726,000 | 6,700 |
| 1996-10-30 | 1,220 | 1,390 | 1,190 | 1,350 | 1,243,000 | 6,750 |
| 1996-10-29 | 1,190 | 1,260 | 1,180 | 1,220 | 904,000 | 6,100 |
| 1996-10-28 | 1,010 | 1,100 | 995 | 1,100 | 666,000 | 5,500 |
| 1996-10-25 | 914 | 1,020 | 914 | 996 | 659,000 | 4,980 |
| 1996-10-24 | 834 | 924 | 833 | 924 | 641,000 | 4,620 |
| 1996-10-23 | 815 | 840 | 798 | 824 | 377,000 | 4,120 |
| 1996-10-22 | 739 | 844 | 721 | 842 | 853,000 | 4,210 |
| 1996-10-21 | 675 | 744 | 674 | 744 | 362,000 | 3,720 |
| 1996-10-18 | 664 | 665 | 641 | 655 | 144,000 | 3,275 |
| 1996-10-17 | 674 | 736 | 674 | 680 | 350,000 | 3,400 |
| 1996-10-16 | 596 | 667 | 590 | 667 | 220,000 | 3,335 |
| 1996-10-15 | 509 | 545 | 509 | 545 | 70,000 | 2,725 |
| 1996-10-14 | 545 | 545 | 505 | 507 | 36,000 | 2,535 |
| 1996-10-11 | 570 | 570 | 552 | 562 | 13,000 | 2,810 |
| 1996-10-08 | 573 | 574 | 573 | 574 | 2,000 | 2,870 |
| 1996-10-07 | 576 | 585 | 576 | 584 | 8,000 | 2,920 |
| 1996-10-04 | 576 | 586 | 576 | 586 | 2,000 | 2,930 |
| 1996-10-03 | 586 | 586 | 586 | 586 | 2,000 | 2,930 |
| 1996-09-30 | 578 | 596 | 578 | 596 | 6,000 | 2,980 |
| 1996-09-27 | 598 | 598 | 598 | 598 | 2,000 | 2,990 |
| 1996-09-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1996-09-20 | 619 | 619 | 619 | 619 | 1,000 | 3,095 |
| 1996-09-17 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 1996-09-12 | 626 | 630 | 626 | 630 | 2,000 | 3,150 |
| 1996-09-11 | 625 | 637 | 625 | 637 | 7,000 | 3,185 |
| 1996-09-10 | 646 | 646 | 626 | 626 | 8,000 | 3,130 |
| 1996-09-06 | 629 | 640 | 629 | 640 | 4,000 | 3,200 |
| 1996-09-05 | 615 | 625 | 605 | 625 | 16,000 | 3,125 |
| 1996-09-04 | 615 | 615 | 600 | 615 | 6,000 | 3,075 |
| 1996-09-03 | 615 | 615 | 600 | 600 | 4,000 | 3,000 |
| 1996-09-02 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 1996-08-30 | 615 | 620 | 615 | 615 | 7,000 | 3,075 |
| 1996-08-29 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 1996-08-28 | 620 | 620 | 615 | 615 | 8,000 | 3,075 |
| 1996-08-27 | 619 | 625 | 615 | 620 | 5,000 | 3,100 |
| 1996-08-26 | 600 | 615 | 590 | 615 | 6,000 | 3,075 |
| 1996-08-23 | 600 | 610 | 600 | 610 | 5,000 | 3,050 |
| 1996-08-22 | 600 | 610 | 600 | 610 | 4,000 | 3,050 |
| 1996-08-21 | 610 | 610 | 600 | 600 | 8,000 | 3,000 |
| 1996-08-16 | 610 | 615 | 610 | 615 | 4,000 | 3,075 |
| 1996-08-15 | 610 | 612 | 610 | 610 | 5,000 | 3,050 |
| 1996-08-14 | 611 | 611 | 610 | 610 | 3,000 | 3,050 |
| 1996-08-13 | 619 | 621 | 619 | 621 | 4,000 | 3,105 |
| 1996-08-12 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1996-08-09 | 620 | 625 | 620 | 625 | 4,000 | 3,125 |
| 1996-08-08 | 625 | 630 | 620 | 630 | 11,000 | 3,150 |
| 1996-08-06 | 640 | 650 | 630 | 650 | 29,000 | 3,250 |
| 1996-08-02 | 635 | 640 | 635 | 640 | 6,000 | 3,200 |
| 1996-08-01 | 620 | 635 | 620 | 635 | 7,000 | 3,175 |
| 1996-07-31 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1996-07-30 | 620 | 630 | 610 | 630 | 10,000 | 3,150 |
| 1996-07-29 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1996-07-26 | 636 | 636 | 636 | 636 | 2,000 | 3,180 |
| 1996-07-25 | 635 | 635 | 626 | 626 | 5,000 | 3,130 |
| 1996-07-24 | 660 | 665 | 660 | 665 | 6,000 | 3,325 |
| 1996-07-23 | 680 | 680 | 680 | 680 | 5,000 | 3,400 |
| 1996-07-22 | 685 | 690 | 685 | 690 | 3,000 | 3,450 |
| 1996-07-19 | 685 | 705 | 685 | 705 | 17,000 | 3,525 |
| 1996-07-18 | 701 | 701 | 695 | 695 | 8,000 | 3,475 |
| 1996-07-17 | 720 | 725 | 700 | 701 | 31,000 | 3,505 |
| 1996-07-16 | 698 | 725 | 698 | 725 | 20,000 | 3,625 |
| 1996-07-15 | 729 | 729 | 695 | 719 | 14,000 | 3,595 |
| 1996-07-12 | 708 | 735 | 700 | 725 | 48,000 | 3,625 |
| 1996-07-11 | 735 | 739 | 705 | 707 | 54,000 | 3,535 |
| 1996-07-10 | 704 | 740 | 700 | 739 | 147,000 | 3,695 |
| 1996-07-09 | 695 | 718 | 695 | 700 | 97,000 | 3,500 |
| 1996-07-08 | 685 | 720 | 685 | 691 | 141,000 | 3,455 |
| 1996-07-05 | 719 | 719 | 685 | 685 | 31,000 | 3,425 |
| 1996-07-04 | 660 | 714 | 660 | 713 | 128,000 | 3,565 |
| 1996-07-03 | 675 | 678 | 654 | 665 | 17,000 | 3,325 |
| 1996-07-02 | 680 | 695 | 666 | 690 | 55,000 | 3,450 |
| 1996-07-01 | 662 | 693 | 655 | 688 | 100,000 | 3,440 |
| 1996-06-28 | 630 | 669 | 629 | 665 | 57,000 | 3,325 |
| 1996-06-27 | 602 | 680 | 602 | 680 | 174,000 | 3,400 |
| 1996-06-26 | 560 | 600 | 555 | 600 | 46,000 | 3,000 |
| 1996-06-25 | 561 | 561 | 550 | 559 | 12,000 | 2,795 |
| 1996-06-24 | 565 | 566 | 564 | 565 | 23,000 | 2,825 |
| 1996-06-21 | 560 | 568 | 560 | 568 | 21,000 | 2,840 |
| 1996-06-20 | 562 | 562 | 562 | 562 | 7,000 | 2,810 |
| 1996-06-19 | 578 | 580 | 562 | 562 | 8,000 | 2,810 |
| 1996-06-18 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 1996-06-17 | 584 | 584 | 580 | 580 | 12,000 | 2,900 |
| 1996-06-13 | 562 | 584 | 562 | 578 | 25,000 | 2,890 |
| 1996-06-12 | 570 | 570 | 550 | 555 | 29,000 | 2,775 |
| 1996-06-07 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 1996-06-06 | 609 | 609 | 609 | 609 | 6,000 | 3,045 |
| 1996-06-05 | 568 | 603 | 565 | 603 | 10,000 | 3,015 |
| 1996-06-04 | 572 | 573 | 562 | 562 | 9,000 | 2,810 |
| 1996-05-31 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 1996-05-29 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 1996-05-24 | 660 | 660 | 631 | 640 | 10,000 | 3,200 |
| 1996-05-23 | 663 | 663 | 650 | 660 | 10,000 | 3,300 |
| 1996-05-22 | 667 | 667 | 645 | 650 | 9,000 | 3,250 |
| 1996-05-21 | 667 | 673 | 650 | 660 | 36,000 | 3,300 |
| 1996-05-20 | 670 | 677 | 660 | 660 | 23,000 | 3,300 |
| 1996-05-17 | 660 | 670 | 660 | 670 | 75,000 | 3,350 |
| 1996-05-16 | 680 | 680 | 660 | 660 | 7,000 | 3,300 |
| 1996-05-15 | 660 | 680 | 660 | 680 | 9,000 | 3,400 |
| 1996-05-14 | 700 | 700 | 680 | 680 | 14,000 | 3,400 |
| 1996-05-10 | 740 | 740 | 720 | 720 | 10,000 | 3,600 |
| 1996-05-09 | 749 | 770 | 740 | 740 | 95,000 | 3,700 |
| 1996-05-08 | 700 | 749 | 700 | 749 | 69,000 | 3,745 |
| 1996-05-07 | 705 | 725 | 705 | 710 | 35,000 | 3,550 |
| 1996-05-02 | 670 | 700 | 670 | 700 | 11,000 | 3,500 |
| 1996-05-01 | 670 | 670 | 650 | 660 | 11,000 | 3,300 |
| 1996-04-30 | 680 | 680 | 675 | 675 | 5,000 | 3,375 |
| 1996-04-26 | 711 | 712 | 690 | 690 | 17,000 | 3,450 |
| 1996-04-25 | 710 | 716 | 695 | 699 | 40,000 | 3,495 |
| 1996-04-24 | 750 | 750 | 739 | 739 | 51,000 | 3,695 |
| 1996-04-23 | 775 | 778 | 740 | 750 | 150,000 | 3,750 |
| 1996-04-22 | 712 | 760 | 688 | 759 | 138,000 | 3,795 |
| 1996-04-19 | 763 | 764 | 720 | 722 | 253,000 | 3,610 |
| 1996-04-18 | 750 | 795 | 735 | 769 | 565,000 | 3,845 |
| 1996-04-17 | 661 | 751 | 661 | 750 | 297,000 | 3,750 |
| 1996-04-16 | 650 | 670 | 635 | 661 | 148,000 | 3,305 |
| 1996-04-15 | 560 | 625 | 560 | 610 | 76,000 | 3,050 |
| 1996-04-12 | 549 | 562 | 549 | 560 | 26,000 | 2,800 |
| 1996-04-11 | 539 | 550 | 534 | 550 | 26,000 | 2,750 |
| 1996-04-10 | 545 | 545 | 540 | 540 | 8,000 | 2,700 |
| 1996-04-09 | 520 | 550 | 520 | 545 | 30,000 | 2,725 |
| 1996-04-08 | 490 | 501 | 490 | 501 | 5,000 | 2,505 |
| 1996-04-03 | 483 | 488 | 483 | 488 | 3,000 | 2,440 |
| 1996-04-02 | 476 | 480 | 476 | 480 | 5,000 | 2,400 |
| 1996-03-29 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1996-03-28 | 460 | 460 | 453 | 453 | 4,000 | 2,265 |
| 1996-03-27 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1996-03-26 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1996-03-15 | 478 | 478 | 478 | 478 | 1,000 | 2,390 |
| 1996-03-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1996-03-08 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1996-03-06 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1996-03-04 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 1996-03-01 | 460 | 460 | 455 | 455 | 6,000 | 2,275 |
| 1996-02-29 | 459 | 459 | 458 | 458 | 3,000 | 2,290 |
| 1996-02-27 | 467 | 467 | 458 | 458 | 6,000 | 2,290 |
| 1996-02-26 | 473 | 473 | 463 | 463 | 2,000 | 2,315 |
| 1996-02-23 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 1996-02-22 | 488 | 489 | 488 | 488 | 6,000 | 2,440 |
| 1996-02-21 | 487 | 487 | 487 | 487 | 2,000 | 2,435 |
| 1996-02-20 | 487 | 487 | 487 | 487 | 6,000 | 2,435 |
| 1996-02-16 | 514 | 520 | 514 | 520 | 7,000 | 2,600 |
| 1996-02-15 | 524 | 524 | 524 | 524 | 2,000 | 2,620 |
| 1996-02-13 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 1996-02-09 | 520 | 527 | 520 | 527 | 7,000 | 2,635 |
| 1996-02-08 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1996-02-07 | 517 | 517 | 517 | 517 | 2,000 | 2,585 |
| 1996-02-05 | 518 | 529 | 518 | 527 | 5,000 | 2,635 |
| 1996-02-02 | 526 | 526 | 517 | 517 | 4,000 | 2,585 |
| 1996-02-01 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 1996-01-31 | 526 | 526 | 526 | 526 | 2,000 | 2,630 |
| 1996-01-30 | 526 | 526 | 526 | 526 | 2,000 | 2,630 |
| 1996-01-29 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1996-01-26 | 541 | 541 | 530 | 530 | 5,000 | 2,650 |
| 1996-01-25 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1996-01-24 | 520 | 520 | 520 | 520 | 9,000 | 2,600 |
| 1996-01-23 | 530 | 530 | 520 | 520 | 11,000 | 2,600 |
| 1996-01-22 | 529 | 530 | 529 | 530 | 7,000 | 2,650 |
| 1996-01-19 | 530 | 530 | 517 | 529 | 14,000 | 2,645 |
| 1996-01-18 | 540 | 540 | 530 | 530 | 18,000 | 2,650 |
| 1996-01-17 | 550 | 550 | 535 | 541 | 14,000 | 2,705 |
| 1996-01-16 | 518 | 535 | 518 | 535 | 22,000 | 2,675 |
| 1996-01-12 | 519 | 519 | 518 | 518 | 6,000 | 2,590 |
| 1996-01-11 | 519 | 519 | 518 | 518 | 10,000 | 2,590 |
| 1996-01-10 | 517 | 518 | 517 | 517 | 7,000 | 2,585 |
| 1996-01-09 | 519 | 519 | 517 | 517 | 7,000 | 2,585 |
| 1996-01-08 | 510 | 517 | 510 | 510 | 19,000 | 2,550 |
| 1996-01-05 | 505 | 507 | 505 | 506 | 18,000 | 2,530 |
| 1996-01-04 | 503 | 503 | 500 | 500 | 16,000 | 2,500 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
