5994 (株)ファインシンター の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 255 | 260 | 250 | 250 | 16,000 | 1,250 |
| 1997-12-29 | 260 | 261 | 260 | 260 | 11,000 | 1,300 |
| 1997-12-26 | 290 | 290 | 280 | 280 | 8,000 | 1,400 |
| 1997-12-25 | 290 | 290 | 285 | 285 | 5,000 | 1,425 |
| 1997-12-24 | 291 | 295 | 280 | 280 | 15,000 | 1,400 |
| 1997-12-22 | 291 | 291 | 280 | 288 | 17,000 | 1,440 |
| 1997-12-19 | 309 | 309 | 290 | 290 | 16,000 | 1,450 |
| 1997-12-17 | 310 | 310 | 310 | 310 | 11,000 | 1,550 |
| 1997-12-16 | 315 | 315 | 310 | 310 | 4,000 | 1,550 |
| 1997-12-15 | 320 | 320 | 315 | 315 | 4,000 | 1,575 |
| 1997-12-11 | 311 | 315 | 311 | 315 | 7,000 | 1,575 |
| 1997-12-10 | 340 | 348 | 310 | 310 | 10,000 | 1,550 |
| 1997-12-09 | 330 | 340 | 330 | 340 | 5,000 | 1,700 |
| 1997-12-08 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1997-12-05 | 340 | 340 | 330 | 330 | 4,000 | 1,650 |
| 1997-12-04 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1997-12-03 | 325 | 330 | 325 | 330 | 7,000 | 1,650 |
| 1997-12-02 | 312 | 326 | 310 | 325 | 12,000 | 1,625 |
| 1997-12-01 | 311 | 311 | 301 | 301 | 15,000 | 1,505 |
| 1997-11-28 | 300 | 310 | 300 | 310 | 9,000 | 1,550 |
| 1997-11-27 | 295 | 300 | 295 | 296 | 20,000 | 1,480 |
| 1997-11-26 | 335 | 335 | 320 | 320 | 6,000 | 1,600 |
| 1997-11-25 | 341 | 341 | 330 | 330 | 4,000 | 1,650 |
| 1997-11-21 | 341 | 355 | 341 | 355 | 4,000 | 1,775 |
| 1997-11-20 | 355 | 355 | 351 | 351 | 2,000 | 1,755 |
| 1997-11-19 | 355 | 355 | 355 | 355 | 7,000 | 1,775 |
| 1997-11-18 | 356 | 360 | 355 | 360 | 11,000 | 1,800 |
| 1997-11-17 | 349 | 355 | 349 | 355 | 8,000 | 1,775 |
| 1997-11-14 | 340 | 348 | 330 | 335 | 13,000 | 1,675 |
| 1997-11-13 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1997-11-12 | 350 | 350 | 350 | 350 | 11,000 | 1,750 |
| 1997-11-11 | 335 | 350 | 335 | 350 | 7,000 | 1,750 |
| 1997-11-10 | 370 | 370 | 335 | 335 | 12,000 | 1,675 |
| 1997-11-07 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1997-11-06 | 389 | 390 | 385 | 385 | 12,000 | 1,925 |
| 1997-11-05 | 399 | 399 | 390 | 390 | 8,000 | 1,950 |
| 1997-11-04 | 405 | 405 | 401 | 401 | 3,000 | 2,005 |
| 1997-10-31 | 401 | 403 | 398 | 403 | 4,000 | 2,015 |
| 1997-10-30 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1997-10-29 | 420 | 423 | 418 | 418 | 6,000 | 2,090 |
| 1997-10-27 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 1997-10-24 | 434 | 435 | 434 | 435 | 8,000 | 2,175 |
| 1997-10-23 | 428 | 444 | 428 | 444 | 15,000 | 2,220 |
| 1997-10-22 | 396 | 411 | 396 | 411 | 3,000 | 2,055 |
| 1997-10-21 | 385 | 390 | 385 | 390 | 2,000 | 1,950 |
| 1997-10-20 | 400 | 400 | 390 | 390 | 9,000 | 1,950 |
| 1997-10-17 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 1997-10-16 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1997-10-15 | 400 | 401 | 400 | 400 | 5,000 | 2,000 |
| 1997-10-13 | 401 | 401 | 400 | 400 | 9,000 | 2,000 |
| 1997-10-08 | 400 | 407 | 400 | 407 | 5,000 | 2,035 |
| 1997-10-07 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 1997-10-03 | 400 | 406 | 391 | 391 | 11,000 | 1,955 |
| 1997-10-02 | 398 | 400 | 396 | 400 | 7,000 | 2,000 |
| 1997-10-01 | 390 | 395 | 390 | 395 | 14,000 | 1,975 |
| 1997-09-30 | 400 | 400 | 388 | 390 | 17,000 | 1,950 |
| 1997-09-29 | 420 | 420 | 395 | 395 | 11,000 | 1,975 |
| 1997-09-26 | 441 | 446 | 425 | 425 | 16,000 | 2,125 |
| 1997-09-25 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 1997-09-24 | 445 | 445 | 440 | 441 | 16,000 | 2,205 |
| 1997-09-22 | 450 | 450 | 425 | 445 | 18,000 | 2,225 |
| 1997-09-19 | 470 | 470 | 450 | 450 | 9,000 | 2,250 |
| 1997-09-18 | 487 | 490 | 470 | 470 | 11,000 | 2,350 |
| 1997-09-17 | 491 | 491 | 490 | 490 | 5,000 | 2,450 |
| 1997-09-16 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 1997-09-12 | 500 | 500 | 490 | 490 | 10,000 | 2,450 |
| 1997-09-11 | 500 | 500 | 500 | 500 | 6,000 | 2,500 |
| 1997-09-10 | 496 | 497 | 495 | 497 | 5,000 | 2,485 |
| 1997-09-09 | 493 | 500 | 493 | 494 | 4,000 | 2,470 |
| 1997-09-08 | 498 | 500 | 491 | 491 | 27,000 | 2,455 |
| 1997-09-05 | 515 | 516 | 515 | 515 | 3,000 | 2,575 |
| 1997-09-04 | 519 | 530 | 515 | 515 | 10,000 | 2,575 |
| 1997-09-03 | 498 | 500 | 498 | 498 | 30,000 | 2,490 |
| 1997-09-02 | 501 | 501 | 498 | 498 | 22,000 | 2,490 |
| 1997-09-01 | 503 | 503 | 500 | 500 | 21,000 | 2,500 |
| 1997-08-29 | 505 | 505 | 503 | 503 | 6,000 | 2,515 |
| 1997-08-28 | 505 | 505 | 505 | 505 | 3,000 | 2,525 |
| 1997-08-27 | 506 | 510 | 506 | 506 | 6,000 | 2,530 |
| 1997-08-25 | 535 | 550 | 520 | 520 | 6,000 | 2,600 |
| 1997-08-22 | 589 | 590 | 542 | 545 | 9,000 | 2,725 |
| 1997-08-21 | 549 | 590 | 549 | 590 | 17,000 | 2,950 |
| 1997-08-20 | 510 | 549 | 510 | 549 | 7,000 | 2,745 |
| 1997-08-19 | 501 | 505 | 500 | 502 | 24,000 | 2,510 |
| 1997-08-18 | 500 | 500 | 500 | 500 | 12,000 | 2,500 |
| 1997-08-15 | 504 | 510 | 500 | 510 | 37,000 | 2,550 |
| 1997-08-14 | 506 | 509 | 505 | 509 | 8,000 | 2,545 |
| 1997-08-13 | 504 | 504 | 503 | 503 | 2,000 | 2,515 |
| 1997-08-12 | 501 | 503 | 501 | 503 | 2,000 | 2,515 |
| 1997-08-11 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1997-08-08 | 515 | 515 | 501 | 501 | 13,000 | 2,505 |
| 1997-08-07 | 530 | 530 | 510 | 518 | 7,000 | 2,590 |
| 1997-08-06 | 520 | 530 | 510 | 530 | 13,000 | 2,650 |
| 1997-08-05 | 530 | 530 | 510 | 510 | 16,000 | 2,550 |
| 1997-08-04 | 501 | 530 | 500 | 530 | 34,000 | 2,650 |
| 1997-08-01 | 570 | 570 | 546 | 546 | 5,000 | 2,730 |
| 1997-07-31 | 580 | 580 | 550 | 560 | 15,000 | 2,800 |
| 1997-07-30 | 619 | 619 | 580 | 589 | 24,000 | 2,945 |
| 1997-07-29 | 645 | 645 | 619 | 619 | 10,000 | 3,095 |
| 1997-07-28 | 619 | 650 | 619 | 630 | 52,000 | 3,150 |
| 1997-07-25 | 587 | 600 | 587 | 600 | 17,000 | 3,000 |
| 1997-07-24 | 581 | 586 | 550 | 556 | 47,000 | 2,780 |
| 1997-07-23 | 600 | 609 | 596 | 596 | 8,000 | 2,980 |
| 1997-07-22 | 610 | 620 | 600 | 620 | 17,000 | 3,100 |
| 1997-07-18 | 650 | 650 | 620 | 630 | 35,000 | 3,150 |
| 1997-07-17 | 683 | 683 | 650 | 670 | 19,000 | 3,350 |
| 1997-07-16 | 711 | 715 | 670 | 693 | 57,000 | 3,465 |
| 1997-07-15 | 703 | 720 | 702 | 703 | 33,000 | 3,515 |
| 1997-07-14 | 742 | 742 | 700 | 701 | 52,000 | 3,505 |
| 1997-07-11 | 768 | 769 | 723 | 742 | 230,000 | 3,710 |
| 1997-07-10 | 720 | 788 | 703 | 763 | 579,000 | 3,815 |
| 1997-07-09 | 679 | 696 | 672 | 690 | 104,000 | 3,450 |
| 1997-07-08 | 646 | 680 | 640 | 669 | 118,000 | 3,345 |
| 1997-07-07 | 621 | 640 | 621 | 640 | 62,000 | 3,200 |
| 1997-07-04 | 670 | 680 | 620 | 620 | 104,000 | 3,100 |
| 1997-07-03 | 649 | 665 | 648 | 660 | 153,000 | 3,300 |
| 1997-07-02 | 620 | 659 | 615 | 659 | 158,000 | 3,295 |
| 1997-07-01 | 610 | 620 | 603 | 620 | 62,000 | 3,100 |
| 1997-06-30 | 600 | 611 | 600 | 610 | 41,000 | 3,050 |
| 1997-06-27 | 616 | 620 | 586 | 600 | 49,000 | 3,000 |
| 1997-06-26 | 591 | 620 | 590 | 616 | 71,000 | 3,080 |
| 1997-06-25 | 552 | 602 | 552 | 601 | 37,000 | 3,005 |
| 1997-06-24 | 561 | 561 | 551 | 552 | 9,000 | 2,760 |
| 1997-06-23 | 563 | 564 | 551 | 561 | 31,000 | 2,805 |
| 1997-06-20 | 601 | 602 | 562 | 580 | 48,000 | 2,900 |
| 1997-06-19 | 608 | 640 | 595 | 596 | 296,000 | 2,980 |
| 1997-06-18 | 555 | 602 | 550 | 599 | 277,000 | 2,995 |
| 1997-06-17 | 510 | 550 | 510 | 545 | 66,000 | 2,725 |
| 1997-06-16 | 499 | 511 | 499 | 509 | 18,000 | 2,545 |
| 1997-06-13 | 506 | 510 | 495 | 495 | 22,000 | 2,475 |
| 1997-06-12 | 510 | 510 | 506 | 506 | 14,000 | 2,530 |
| 1997-06-11 | 506 | 510 | 506 | 506 | 6,000 | 2,530 |
| 1997-06-10 | 516 | 516 | 505 | 505 | 14,000 | 2,525 |
| 1997-06-09 | 523 | 523 | 510 | 510 | 14,000 | 2,550 |
| 1997-06-06 | 516 | 521 | 510 | 521 | 18,000 | 2,605 |
| 1997-06-05 | 535 | 535 | 520 | 520 | 5,000 | 2,600 |
| 1997-06-04 | 534 | 535 | 534 | 535 | 2,000 | 2,675 |
| 1997-06-03 | 529 | 535 | 516 | 529 | 9,000 | 2,645 |
| 1997-06-02 | 520 | 529 | 518 | 529 | 11,000 | 2,645 |
| 1997-05-30 | 517 | 520 | 517 | 520 | 7,000 | 2,600 |
| 1997-05-29 | 520 | 520 | 516 | 517 | 11,000 | 2,585 |
| 1997-05-28 | 527 | 535 | 521 | 522 | 6,000 | 2,610 |
| 1997-05-27 | 547 | 547 | 547 | 547 | 4,000 | 2,735 |
| 1997-05-26 | 530 | 530 | 527 | 527 | 4,000 | 2,635 |
| 1997-05-23 | 530 | 530 | 528 | 530 | 7,000 | 2,650 |
| 1997-05-22 | 535 | 535 | 531 | 531 | 7,000 | 2,655 |
| 1997-05-21 | 538 | 539 | 535 | 535 | 21,000 | 2,675 |
| 1997-05-20 | 555 | 555 | 538 | 539 | 18,000 | 2,695 |
| 1997-05-19 | 531 | 549 | 531 | 536 | 32,000 | 2,680 |
| 1997-05-16 | 543 | 543 | 525 | 526 | 22,000 | 2,630 |
| 1997-05-15 | 555 | 555 | 533 | 543 | 15,000 | 2,715 |
| 1997-05-14 | 545 | 546 | 542 | 545 | 18,000 | 2,725 |
| 1997-05-13 | 563 | 565 | 550 | 558 | 32,000 | 2,790 |
| 1997-05-12 | 556 | 559 | 541 | 559 | 40,000 | 2,795 |
| 1997-05-09 | 565 | 568 | 545 | 566 | 39,000 | 2,830 |
| 1997-05-08 | 538 | 570 | 529 | 570 | 98,000 | 2,850 |
| 1997-05-07 | 502 | 529 | 502 | 528 | 70,000 | 2,640 |
| 1997-05-06 | 501 | 518 | 496 | 496 | 48,000 | 2,480 |
| 1997-05-02 | 495 | 500 | 486 | 499 | 12,000 | 2,495 |
| 1997-05-01 | 491 | 499 | 491 | 491 | 44,000 | 2,455 |
| 1997-04-30 | 500 | 501 | 487 | 487 | 47,000 | 2,435 |
| 1997-04-28 | 491 | 495 | 482 | 495 | 18,000 | 2,475 |
| 1997-04-25 | 495 | 495 | 490 | 490 | 13,000 | 2,450 |
| 1997-04-24 | 501 | 501 | 495 | 495 | 8,000 | 2,475 |
| 1997-04-23 | 520 | 520 | 500 | 500 | 7,000 | 2,500 |
| 1997-04-22 | 541 | 572 | 530 | 530 | 32,000 | 2,650 |
| 1997-04-21 | 529 | 540 | 520 | 540 | 14,000 | 2,700 |
| 1997-04-18 | 471 | 490 | 471 | 490 | 8,000 | 2,450 |
| 1997-04-17 | 469 | 470 | 469 | 470 | 13,000 | 2,350 |
| 1997-04-16 | 450 | 451 | 450 | 450 | 6,000 | 2,250 |
| 1997-04-15 | 425 | 430 | 425 | 430 | 3,000 | 2,150 |
| 1997-04-14 | 430 | 430 | 420 | 420 | 14,000 | 2,100 |
| 1997-04-11 | 435 | 436 | 427 | 430 | 24,000 | 2,150 |
| 1997-04-10 | 471 | 472 | 470 | 470 | 7,000 | 2,350 |
| 1997-04-09 | 481 | 481 | 470 | 470 | 11,000 | 2,350 |
| 1997-04-08 | 495 | 496 | 480 | 480 | 28,000 | 2,400 |
| 1997-04-07 | 500 | 500 | 496 | 496 | 4,000 | 2,480 |
| 1997-04-03 | 495 | 496 | 490 | 496 | 18,000 | 2,480 |
| 1997-04-02 | 498 | 498 | 490 | 495 | 10,000 | 2,475 |
| 1997-04-01 | 500 | 500 | 500 | 500 | 11,000 | 2,500 |
| 1997-03-31 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1997-03-28 | 511 | 511 | 511 | 511 | 1,000 | 2,555 |
| 1997-03-27 | 550 | 550 | 510 | 510 | 5,000 | 2,550 |
| 1997-03-26 | 510 | 550 | 510 | 550 | 10,000 | 2,750 |
| 1997-03-25 | 501 | 506 | 501 | 501 | 12,000 | 2,505 |
| 1997-03-24 | 500 | 510 | 490 | 500 | 11,000 | 2,500 |
| 1997-03-21 | 553 | 553 | 520 | 520 | 4,000 | 2,600 |
| 1997-03-19 | 565 | 579 | 555 | 555 | 14,000 | 2,775 |
| 1997-03-18 | 570 | 571 | 549 | 571 | 34,000 | 2,855 |
| 1997-03-17 | 580 | 585 | 572 | 572 | 28,000 | 2,860 |
| 1997-03-14 | 525 | 555 | 525 | 555 | 68,000 | 2,775 |
| 1997-03-13 | 525 | 525 | 520 | 520 | 10,000 | 2,600 |
| 1997-03-12 | 509 | 530 | 509 | 530 | 14,000 | 2,650 |
| 1997-03-11 | 510 | 510 | 500 | 510 | 5,000 | 2,550 |
| 1997-03-10 | 487 | 510 | 487 | 510 | 12,000 | 2,550 |
| 1997-03-07 | 490 | 490 | 480 | 485 | 18,000 | 2,425 |
| 1997-03-06 | 510 | 510 | 500 | 500 | 17,000 | 2,500 |
| 1997-03-05 | 507 | 510 | 507 | 510 | 6,000 | 2,550 |
| 1997-03-04 | 512 | 512 | 506 | 506 | 18,000 | 2,530 |
| 1997-03-03 | 520 | 520 | 511 | 511 | 23,000 | 2,555 |
| 1997-02-28 | 530 | 530 | 520 | 520 | 15,000 | 2,600 |
| 1997-02-27 | 521 | 530 | 521 | 530 | 9,000 | 2,650 |
| 1997-02-26 | 546 | 547 | 515 | 515 | 27,000 | 2,575 |
| 1997-02-25 | 546 | 546 | 545 | 546 | 8,000 | 2,730 |
| 1997-02-24 | 546 | 546 | 545 | 546 | 5,000 | 2,730 |
| 1997-02-21 | 546 | 569 | 545 | 545 | 10,000 | 2,725 |
| 1997-02-20 | 541 | 550 | 541 | 550 | 5,000 | 2,750 |
| 1997-02-19 | 541 | 541 | 541 | 541 | 3,000 | 2,705 |
| 1997-02-18 | 560 | 566 | 531 | 531 | 36,000 | 2,655 |
| 1997-02-17 | 530 | 540 | 530 | 540 | 7,000 | 2,700 |
| 1997-02-14 | 526 | 533 | 522 | 530 | 9,000 | 2,650 |
| 1997-02-13 | 521 | 541 | 521 | 536 | 8,000 | 2,680 |
| 1997-02-12 | 556 | 556 | 520 | 530 | 11,000 | 2,650 |
| 1997-02-10 | 539 | 555 | 539 | 554 | 12,000 | 2,770 |
| 1997-02-07 | 562 | 562 | 539 | 539 | 32,000 | 2,695 |
| 1997-02-06 | 560 | 561 | 560 | 561 | 19,000 | 2,805 |
| 1997-02-05 | 565 | 565 | 556 | 560 | 24,000 | 2,800 |
| 1997-02-04 | 565 | 580 | 555 | 555 | 22,000 | 2,775 |
| 1997-02-03 | 556 | 580 | 556 | 565 | 12,000 | 2,825 |
| 1997-01-31 | 560 | 560 | 525 | 550 | 47,000 | 2,750 |
| 1997-01-30 | 590 | 595 | 560 | 560 | 15,000 | 2,800 |
| 1997-01-29 | 581 | 590 | 580 | 590 | 15,000 | 2,950 |
| 1997-01-28 | 580 | 583 | 580 | 583 | 10,000 | 2,915 |
| 1997-01-27 | 610 | 610 | 572 | 580 | 10,000 | 2,900 |
| 1997-01-24 | 626 | 626 | 600 | 600 | 19,000 | 3,000 |
| 1997-01-23 | 631 | 643 | 623 | 626 | 9,000 | 3,130 |
| 1997-01-22 | 641 | 641 | 614 | 631 | 7,000 | 3,155 |
| 1997-01-21 | 636 | 646 | 636 | 645 | 6,000 | 3,225 |
| 1997-01-20 | 646 | 646 | 646 | 646 | 15,000 | 3,230 |
| 1997-01-17 | 644 | 714 | 643 | 711 | 66,000 | 3,555 |
| 1997-01-16 | 610 | 640 | 600 | 625 | 39,000 | 3,125 |
| 1997-01-14 | 569 | 585 | 550 | 584 | 25,000 | 2,920 |
| 1997-01-13 | 518 | 559 | 506 | 559 | 40,000 | 2,795 |
| 1997-01-10 | 502 | 530 | 500 | 506 | 62,000 | 2,530 |
| 1997-01-09 | 552 | 552 | 501 | 501 | 36,000 | 2,505 |
| 1997-01-08 | 570 | 575 | 550 | 550 | 14,000 | 2,750 |
| 1997-01-07 | 600 | 600 | 570 | 590 | 12,000 | 2,950 |
| 1997-01-06 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
