5994 (株)ファインシンター の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 244 | 244 | 244 | 244 | 5,000 | 1,220 |
1998-12-29 | 246 | 246 | 245 | 245 | 6,000 | 1,225 |
1998-12-28 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
1998-12-25 | 249 | 249 | 246 | 246 | 4,000 | 1,230 |
1998-12-24 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
1998-12-21 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
1998-12-18 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
1998-12-16 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
1998-12-15 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
1998-12-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
1998-12-11 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
1998-12-10 | 255 | 255 | 250 | 250 | 6,000 | 1,250 |
1998-12-08 | 259 | 260 | 259 | 260 | 5,000 | 1,300 |
1998-12-04 | 250 | 254 | 235 | 254 | 11,000 | 1,270 |
1998-12-03 | 240 | 240 | 235 | 235 | 9,000 | 1,175 |
1998-12-02 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
1998-12-01 | 259 | 259 | 254 | 254 | 6,000 | 1,270 |
1998-11-30 | 263 | 263 | 250 | 250 | 9,000 | 1,250 |
1998-11-27 | 255 | 259 | 253 | 259 | 9,000 | 1,295 |
1998-11-26 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
1998-11-25 | 240 | 242 | 230 | 230 | 9,000 | 1,150 |
1998-11-24 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
1998-11-20 | 225 | 230 | 225 | 230 | 2,000 | 1,150 |
1998-11-19 | 222 | 227 | 222 | 227 | 2,000 | 1,135 |
1998-11-18 | 220 | 226 | 220 | 226 | 3,000 | 1,130 |
1998-11-17 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
1998-11-16 | 235 | 235 | 217 | 217 | 4,000 | 1,085 |
1998-11-12 | 216 | 216 | 215 | 215 | 9,000 | 1,075 |
1998-11-10 | 218 | 219 | 218 | 219 | 3,000 | 1,095 |
1998-11-09 | 218 | 218 | 218 | 218 | 5,000 | 1,090 |
1998-11-06 | 221 | 221 | 220 | 220 | 2,000 | 1,100 |
1998-11-05 | 225 | 229 | 220 | 220 | 4,000 | 1,100 |
1998-11-04 | 231 | 231 | 230 | 230 | 4,000 | 1,150 |
1998-10-30 | 254 | 254 | 231 | 231 | 2,000 | 1,155 |
1998-10-29 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
1998-10-27 | 279 | 279 | 224 | 224 | 4,000 | 1,120 |
1998-10-22 | 220 | 239 | 215 | 239 | 8,000 | 1,195 |
1998-10-21 | 230 | 239 | 220 | 239 | 6,000 | 1,195 |
1998-10-20 | 234 | 234 | 234 | 234 | 5,000 | 1,170 |
1998-10-19 | 220 | 240 | 220 | 240 | 5,000 | 1,200 |
1998-10-15 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
1998-10-12 | 210 | 245 | 210 | 245 | 2,000 | 1,225 |
1998-10-09 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
1998-10-08 | 215 | 215 | 210 | 210 | 3,000 | 1,050 |
1998-10-06 | 210 | 210 | 205 | 205 | 4,000 | 1,025 |
1998-10-05 | 215 | 215 | 210 | 210 | 8,000 | 1,050 |
1998-10-02 | 220 | 220 | 215 | 215 | 5,000 | 1,075 |
1998-10-01 | 225 | 225 | 220 | 220 | 9,000 | 1,100 |
1998-09-30 | 225 | 225 | 225 | 225 | 7,000 | 1,125 |
1998-09-29 | 229 | 230 | 228 | 228 | 12,000 | 1,140 |
1998-09-28 | 234 | 234 | 230 | 233 | 10,000 | 1,165 |
1998-09-25 | 245 | 246 | 234 | 234 | 11,000 | 1,170 |
1998-09-24 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
1998-09-22 | 244 | 245 | 244 | 245 | 3,000 | 1,225 |
1998-09-21 | 245 | 245 | 244 | 244 | 12,000 | 1,220 |
1998-09-18 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
1998-09-17 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
1998-09-16 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
1998-09-14 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
1998-09-09 | 260 | 270 | 260 | 270 | 14,000 | 1,350 |
1998-09-04 | 265 | 265 | 260 | 260 | 6,000 | 1,300 |
1998-09-03 | 246 | 265 | 246 | 265 | 9,000 | 1,325 |
1998-09-02 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
1998-09-01 | 265 | 265 | 260 | 260 | 11,000 | 1,300 |
1998-08-28 | 265 | 265 | 255 | 255 | 10,000 | 1,275 |
1998-08-27 | 265 | 270 | 260 | 265 | 9,000 | 1,325 |
1998-08-26 | 261 | 261 | 261 | 261 | 4,000 | 1,305 |
1998-08-25 | 276 | 276 | 260 | 260 | 14,000 | 1,300 |
1998-08-24 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
1998-08-21 | 295 | 295 | 290 | 290 | 3,000 | 1,450 |
1998-08-20 | 294 | 294 | 294 | 294 | 4,000 | 1,470 |
1998-08-19 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
1998-08-17 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
1998-08-13 | 260 | 295 | 260 | 295 | 10,000 | 1,475 |
1998-08-12 | 270 | 275 | 265 | 265 | 18,000 | 1,325 |
1998-08-11 | 275 | 275 | 270 | 270 | 11,000 | 1,350 |
1998-08-10 | 280 | 285 | 270 | 275 | 24,000 | 1,375 |
1998-08-07 | 295 | 295 | 285 | 290 | 11,000 | 1,450 |
1998-08-06 | 295 | 300 | 285 | 285 | 8,000 | 1,425 |
1998-08-05 | 300 | 300 | 290 | 300 | 15,000 | 1,500 |
1998-08-04 | 302 | 303 | 300 | 300 | 11,000 | 1,500 |
1998-08-03 | 310 | 310 | 303 | 303 | 4,000 | 1,515 |
1998-07-30 | 311 | 311 | 310 | 310 | 11,000 | 1,550 |
1998-07-28 | 310 | 310 | 301 | 301 | 14,000 | 1,505 |
1998-07-27 | 330 | 330 | 310 | 310 | 9,000 | 1,550 |
1998-07-24 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
1998-07-23 | 329 | 329 | 320 | 325 | 7,000 | 1,625 |
1998-07-22 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
1998-07-16 | 339 | 339 | 320 | 320 | 6,000 | 1,600 |
1998-07-15 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
1998-07-10 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
1998-07-09 | 340 | 340 | 330 | 330 | 2,000 | 1,650 |
1998-07-08 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
1998-07-07 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
1998-07-03 | 347 | 347 | 330 | 330 | 5,000 | 1,650 |
1998-07-02 | 342 | 342 | 342 | 342 | 2,000 | 1,710 |
1998-07-01 | 323 | 342 | 323 | 342 | 4,000 | 1,710 |
1998-06-30 | 303 | 333 | 303 | 333 | 3,000 | 1,665 |
1998-06-29 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
1998-06-26 | 305 | 340 | 305 | 340 | 8,000 | 1,700 |
1998-06-24 | 330 | 330 | 330 | 330 | 10,000 | 1,650 |
1998-06-23 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
1998-06-19 | 314 | 342 | 314 | 342 | 11,000 | 1,710 |
1998-06-18 | 301 | 314 | 301 | 314 | 4,000 | 1,570 |
1998-06-17 | 276 | 286 | 276 | 286 | 3,000 | 1,430 |
1998-06-16 | 280 | 280 | 266 | 275 | 3,000 | 1,375 |
1998-06-15 | 300 | 300 | 290 | 290 | 3,000 | 1,450 |
1998-06-12 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
1998-06-11 | 301 | 301 | 300 | 300 | 4,000 | 1,500 |
1998-06-10 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
1998-06-09 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
1998-06-05 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
1998-06-02 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
1998-05-29 | 330 | 335 | 330 | 335 | 4,000 | 1,675 |
1998-05-27 | 317 | 336 | 317 | 336 | 2,000 | 1,680 |
1998-05-26 | 311 | 312 | 311 | 312 | 4,000 | 1,560 |
1998-05-25 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
1998-05-22 | 330 | 336 | 330 | 336 | 4,000 | 1,680 |
1998-05-20 | 320 | 320 | 300 | 300 | 2,000 | 1,500 |
1998-05-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
1998-05-15 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
1998-05-14 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
1998-05-13 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1998-05-12 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1998-05-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1998-05-07 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1998-05-06 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
1998-04-30 | 339 | 339 | 315 | 315 | 2,000 | 1,575 |
1998-04-27 | 340 | 340 | 339 | 339 | 3,000 | 1,695 |
1998-04-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
1998-04-22 | 316 | 316 | 308 | 308 | 9,000 | 1,540 |
1998-04-21 | 316 | 316 | 316 | 316 | 3,000 | 1,580 |
1998-04-20 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
1998-04-17 | 316 | 316 | 314 | 314 | 3,000 | 1,570 |
1998-04-16 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
1998-04-15 | 319 | 319 | 316 | 318 | 5,000 | 1,590 |
1998-04-14 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
1998-04-13 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
1998-04-08 | 325 | 339 | 325 | 339 | 5,000 | 1,695 |
1998-04-07 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
1998-04-03 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
1998-04-02 | 341 | 341 | 303 | 303 | 6,000 | 1,515 |
1998-04-01 | 336 | 336 | 316 | 316 | 9,000 | 1,580 |
1998-03-31 | 336 | 336 | 336 | 336 | 5,000 | 1,680 |
1998-03-30 | 370 | 375 | 370 | 375 | 3,000 | 1,875 |
1998-03-27 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
1998-03-26 | 350 | 360 | 350 | 360 | 2,000 | 1,800 |
1998-03-25 | 360 | 360 | 355 | 355 | 10,000 | 1,775 |
1998-03-24 | 381 | 381 | 365 | 365 | 14,000 | 1,825 |
1998-03-23 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
1998-03-20 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
1998-03-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
1998-03-18 | 395 | 395 | 380 | 380 | 6,000 | 1,900 |
1998-03-16 | 399 | 399 | 398 | 398 | 2,000 | 1,990 |
1998-03-13 | 394 | 394 | 394 | 394 | 2,000 | 1,970 |
1998-03-12 | 381 | 391 | 380 | 391 | 10,000 | 1,955 |
1998-03-11 | 391 | 391 | 391 | 391 | 1,000 | 1,955 |
1998-03-10 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
1998-03-06 | 389 | 389 | 380 | 380 | 6,000 | 1,900 |
1998-03-05 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
1998-03-04 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
1998-03-03 | 412 | 412 | 400 | 400 | 21,000 | 2,000 |
1998-02-27 | 381 | 395 | 381 | 382 | 8,000 | 1,910 |
1998-02-24 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
1998-02-20 | 380 | 385 | 380 | 385 | 12,000 | 1,925 |
1998-02-19 | 386 | 386 | 380 | 380 | 14,000 | 1,900 |
1998-02-18 | 385 | 386 | 385 | 386 | 4,000 | 1,930 |
1998-02-17 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
1998-02-16 | 415 | 415 | 410 | 410 | 6,000 | 2,050 |
1998-02-13 | 439 | 440 | 426 | 426 | 34,000 | 2,130 |
1998-02-12 | 418 | 440 | 413 | 430 | 54,000 | 2,150 |
1998-02-10 | 420 | 420 | 401 | 413 | 16,000 | 2,065 |
1998-02-09 | 395 | 420 | 395 | 420 | 22,000 | 2,100 |
1998-02-06 | 386 | 395 | 381 | 381 | 12,000 | 1,905 |
1998-02-05 | 369 | 380 | 369 | 380 | 15,000 | 1,900 |
1998-02-04 | 375 | 385 | 374 | 374 | 7,000 | 1,870 |
1998-02-03 | 389 | 390 | 389 | 390 | 3,000 | 1,950 |
1998-02-02 | 380 | 390 | 380 | 390 | 4,000 | 1,950 |
1998-01-30 | 375 | 375 | 350 | 355 | 12,000 | 1,775 |
1998-01-29 | 421 | 421 | 371 | 386 | 26,000 | 1,930 |
1998-01-28 | 385 | 415 | 385 | 415 | 35,000 | 2,075 |
1998-01-27 | 367 | 367 | 350 | 364 | 25,000 | 1,820 |
1998-01-26 | 351 | 362 | 347 | 362 | 26,000 | 1,810 |
1998-01-23 | 340 | 340 | 336 | 336 | 5,000 | 1,680 |
1998-01-22 | 354 | 360 | 350 | 355 | 17,000 | 1,775 |
1998-01-21 | 335 | 369 | 335 | 360 | 22,000 | 1,800 |
1998-01-20 | 321 | 330 | 321 | 330 | 12,000 | 1,650 |
1998-01-19 | 281 | 301 | 281 | 301 | 25,000 | 1,505 |
1998-01-16 | 236 | 275 | 231 | 275 | 17,000 | 1,375 |
1998-01-14 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
1998-01-13 | 240 | 240 | 235 | 235 | 4,000 | 1,175 |
1998-01-12 | 235 | 240 | 235 | 240 | 3,000 | 1,200 |
1998-01-09 | 250 | 250 | 240 | 249 | 62,000 | 1,245 |
1998-01-08 | 230 | 260 | 230 | 259 | 38,000 | 1,295 |
1998-01-07 | 226 | 228 | 220 | 220 | 26,000 | 1,100 |
1998-01-06 | 250 | 250 | 240 | 240 | 16,000 | 1,200 |
1998-01-05 | 255 | 255 | 255 | 255 | 7,000 | 1,275 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株