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
1998-12-302442442442445,0001,220
1998-12-292462462452456,0001,225
1998-12-282462462462463,0001,230
1998-12-252492492462464,0001,230
1998-12-242302302302305,0001,150
1998-12-212502502502501,0001,250
1998-12-182502502502505,0001,250
1998-12-162502502502502,0001,250
1998-12-152502502502502,0001,250
1998-12-142502502502501,0001,250
1998-12-112502502502502,0001,250
1998-12-102552552502506,0001,250
1998-12-082592602592605,0001,300
1998-12-0425025423525411,0001,270
1998-12-032402402352359,0001,175
1998-12-022402402402402,0001,200
1998-12-012592592542546,0001,270
1998-11-302632632502509,0001,250
1998-11-272552592532599,0001,295
1998-11-262352352352352,0001,175
1998-11-252402422302309,0001,150
1998-11-242332332332333,0001,165
1998-11-202252302252302,0001,150
1998-11-192222272222272,0001,135
1998-11-182202262202263,0001,130
1998-11-172302302302301,0001,150
1998-11-162352352172174,0001,085
1998-11-122162162152159,0001,075
1998-11-102182192182193,0001,095
1998-11-092182182182185,0001,090
1998-11-062212212202202,0001,100
1998-11-052252292202204,0001,100
1998-11-042312312302304,0001,150
1998-10-302542542312312,0001,155
1998-10-292642642642642,0001,320
1998-10-272792792242244,0001,120
1998-10-222202392152398,0001,195
1998-10-212302392202396,0001,195
1998-10-202342342342345,0001,170
1998-10-192202402202405,0001,200
1998-10-152452452452452,0001,225
1998-10-122102452102452,0001,225
1998-10-092102102102102,0001,050
1998-10-082152152102103,0001,050
1998-10-062102102052054,0001,025
1998-10-052152152102108,0001,050
1998-10-022202202152155,0001,075
1998-10-012252252202209,0001,100
1998-09-302252252252257,0001,125
1998-09-2922923022822812,0001,140
1998-09-2823423423023310,0001,165
1998-09-2524524623423411,0001,170
1998-09-242452452452451,0001,225
1998-09-222442452442453,0001,225
1998-09-2124524524424412,0001,220
1998-09-182452452452452,0001,225
1998-09-172452452452453,0001,225
1998-09-162592592592591,0001,295
1998-09-142452452452455,0001,225
1998-09-0926027026027014,0001,350
1998-09-042652652602606,0001,300
1998-09-032462652462659,0001,325
1998-09-022702702702701,0001,350
1998-09-0126526526026011,0001,300
1998-08-2826526525525510,0001,275
1998-08-272652702602659,0001,325
1998-08-262612612612614,0001,305
1998-08-2527627626026014,0001,300
1998-08-242712712712711,0001,355
1998-08-212952952902903,0001,450
1998-08-202942942942944,0001,470
1998-08-192902902902901,0001,450
1998-08-172952952952951,0001,475
1998-08-1326029526029510,0001,475
1998-08-1227027526526518,0001,325
1998-08-1127527527027011,0001,350
1998-08-1028028527027524,0001,375
1998-08-0729529528529011,0001,450
1998-08-062953002852858,0001,425
1998-08-0530030029030015,0001,500
1998-08-0430230330030011,0001,500
1998-08-033103103033034,0001,515
1998-07-3031131131031011,0001,550
1998-07-2831031030130114,0001,505
1998-07-273303303103109,0001,550
1998-07-243253253253255,0001,625
1998-07-233293293203257,0001,625
1998-07-223303303303301,0001,650
1998-07-163393393203206,0001,600
1998-07-153403403403404,0001,700
1998-07-103303403303403,0001,700
1998-07-093403403303302,0001,650
1998-07-083393393393391,0001,695
1998-07-073403403393393,0001,695
1998-07-033473473303305,0001,650
1998-07-023423423423422,0001,710
1998-07-013233423233424,0001,710
1998-06-303033333033333,0001,665
1998-06-293023023023021,0001,510
1998-06-263053403053408,0001,700
1998-06-2433033033033010,0001,650
1998-06-233323323323321,0001,660
1998-06-1931434231434211,0001,710
1998-06-183013143013144,0001,570
1998-06-172762862762863,0001,430
1998-06-162802802662753,0001,375
1998-06-153003002902903,0001,450
1998-06-122952952952953,0001,475
1998-06-113013013003004,0001,500
1998-06-103013013013013,0001,505
1998-06-093013013013013,0001,505
1998-06-053063063063061,0001,530
1998-06-023073073073071,0001,535
1998-05-293303353303354,0001,675
1998-05-273173363173362,0001,680
1998-05-263113123113124,0001,560
1998-05-253103103103107,0001,550
1998-05-223303363303364,0001,680
1998-05-203203203003002,0001,500
1998-05-183153153153151,0001,575
1998-05-153103103103102,0001,550
1998-05-143103103103105,0001,550
1998-05-133103103103101,0001,550
1998-05-123103103103101,0001,550
1998-05-113103103103101,0001,550
1998-05-073103103103101,0001,550
1998-05-063153153153151,0001,575
1998-04-303393393153152,0001,575
1998-04-273403403393393,0001,695
1998-04-243103103103101,0001,550
1998-04-223163163083089,0001,540
1998-04-213163163163163,0001,580
1998-04-203163163163165,0001,580
1998-04-173163163143143,0001,570
1998-04-163153153153153,0001,575
1998-04-153193193163185,0001,590
1998-04-143203203203204,0001,600
1998-04-133213213213212,0001,605
1998-04-083253393253395,0001,695
1998-04-073293293293291,0001,645
1998-04-033193193193191,0001,595
1998-04-023413413033036,0001,515
1998-04-013363363163169,0001,580
1998-03-313363363363365,0001,680
1998-03-303703753703753,0001,875
1998-03-273703703703702,0001,850
1998-03-263503603503602,0001,800
1998-03-2536036035535510,0001,775
1998-03-2438138136536514,0001,825
1998-03-233803803803803,0001,900
1998-03-203753753753752,0001,875
1998-03-193803803803801,0001,900
1998-03-183953953803806,0001,900
1998-03-163993993983982,0001,990
1998-03-133943943943942,0001,970
1998-03-1238139138039110,0001,955
1998-03-113913913913911,0001,955
1998-03-103813813813812,0001,905
1998-03-063893893803806,0001,900
1998-03-053953953953954,0001,975
1998-03-043993993993992,0001,995
1998-03-0341241240040021,0002,000
1998-02-273813953813828,0001,910
1998-02-243803803803805,0001,900
1998-02-2038038538038512,0001,925
1998-02-1938638638038014,0001,900
1998-02-183853863853864,0001,930
1998-02-174004004004001,0002,000
1998-02-164154154104106,0002,050
1998-02-1343944042642634,0002,130
1998-02-1241844041343054,0002,150
1998-02-1042042040141316,0002,065
1998-02-0939542039542022,0002,100
1998-02-0638639538138112,0001,905
1998-02-0536938036938015,0001,900
1998-02-043753853743747,0001,870
1998-02-033893903893903,0001,950
1998-02-023803903803904,0001,950
1998-01-3037537535035512,0001,775
1998-01-2942142137138626,0001,930
1998-01-2838541538541535,0002,075
1998-01-2736736735036425,0001,820
1998-01-2635136234736226,0001,810
1998-01-233403403363365,0001,680
1998-01-2235436035035517,0001,775
1998-01-2133536933536022,0001,800
1998-01-2032133032133012,0001,650
1998-01-1928130128130125,0001,505
1998-01-1623627523127517,0001,375
1998-01-142362362362361,0001,180
1998-01-132402402352354,0001,175
1998-01-122352402352403,0001,200
1998-01-0925025024024962,0001,245
1998-01-0823026023025938,0001,295
1998-01-0722622822022026,0001,100
1998-01-0625025024024016,0001,200
1998-01-052552552552557,0001,275

分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株