5994 (株)ファインシンター の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 1999-12-28 | 254 | 255 | 254 | 254 | 7,000 | 1,270 |
| 1999-12-27 | 254 | 255 | 254 | 255 | 9,000 | 1,275 |
| 1999-12-24 | 280 | 280 | 279 | 279 | 6,000 | 1,395 |
| 1999-12-22 | 274 | 274 | 270 | 273 | 8,000 | 1,365 |
| 1999-12-21 | 265 | 270 | 262 | 270 | 8,000 | 1,350 |
| 1999-12-20 | 265 | 280 | 265 | 265 | 7,000 | 1,325 |
| 1999-12-17 | 290 | 295 | 280 | 280 | 16,000 | 1,400 |
| 1999-12-16 | 290 | 295 | 290 | 290 | 18,000 | 1,450 |
| 1999-12-15 | 295 | 295 | 289 | 290 | 18,000 | 1,450 |
| 1999-12-14 | 290 | 291 | 290 | 290 | 8,000 | 1,450 |
| 1999-12-13 | 298 | 298 | 298 | 298 | 7,000 | 1,490 |
| 1999-12-10 | 295 | 299 | 295 | 299 | 18,000 | 1,495 |
| 1999-12-09 | 290 | 290 | 290 | 290 | 10,000 | 1,450 |
| 1999-12-08 | 280 | 285 | 280 | 285 | 8,000 | 1,425 |
| 1999-12-07 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 1999-12-06 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
| 1999-12-03 | 279 | 279 | 277 | 277 | 7,000 | 1,385 |
| 1999-12-02 | 261 | 261 | 260 | 260 | 14,000 | 1,300 |
| 1999-12-01 | 256 | 256 | 251 | 251 | 8,000 | 1,255 |
| 1999-11-30 | 255 | 256 | 255 | 256 | 3,000 | 1,280 |
| 1999-11-29 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 1999-11-26 | 269 | 269 | 255 | 265 | 8,000 | 1,325 |
| 1999-11-25 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1999-11-24 | 269 | 269 | 265 | 269 | 10,000 | 1,345 |
| 1999-11-22 | 275 | 275 | 265 | 269 | 11,000 | 1,345 |
| 1999-11-19 | 269 | 270 | 269 | 270 | 8,000 | 1,350 |
| 1999-11-17 | 276 | 276 | 269 | 269 | 6,000 | 1,345 |
| 1999-11-15 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
| 1999-11-09 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1999-11-08 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1999-11-05 | 295 | 295 | 290 | 295 | 8,000 | 1,475 |
| 1999-11-04 | 280 | 290 | 280 | 290 | 7,000 | 1,450 |
| 1999-11-02 | 300 | 300 | 290 | 290 | 5,000 | 1,450 |
| 1999-11-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-10-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-10-28 | 300 | 300 | 298 | 298 | 19,000 | 1,490 |
| 1999-10-27 | 310 | 315 | 300 | 300 | 15,000 | 1,500 |
| 1999-10-26 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1999-10-25 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1999-10-21 | 295 | 300 | 295 | 300 | 6,000 | 1,500 |
| 1999-10-19 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1999-10-18 | 306 | 306 | 300 | 300 | 5,000 | 1,500 |
| 1999-10-15 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1999-10-14 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1999-10-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-10-08 | 285 | 300 | 285 | 300 | 4,000 | 1,500 |
| 1999-10-07 | 290 | 290 | 280 | 280 | 5,000 | 1,400 |
| 1999-10-06 | 301 | 301 | 290 | 290 | 11,000 | 1,450 |
| 1999-10-04 | 293 | 293 | 290 | 290 | 11,000 | 1,450 |
| 1999-10-01 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1999-09-29 | 295 | 295 | 294 | 294 | 2,000 | 1,470 |
| 1999-09-27 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 1999-09-24 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-09-22 | 297 | 297 | 296 | 297 | 7,000 | 1,485 |
| 1999-09-20 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 1999-09-17 | 270 | 290 | 270 | 290 | 6,000 | 1,450 |
| 1999-09-16 | 262 | 262 | 262 | 262 | 7,000 | 1,310 |
| 1999-09-13 | 295 | 295 | 290 | 290 | 10,000 | 1,450 |
| 1999-09-10 | 303 | 303 | 299 | 299 | 5,000 | 1,495 |
| 1999-09-09 | 306 | 306 | 305 | 305 | 6,000 | 1,525 |
| 1999-09-08 | 317 | 317 | 306 | 306 | 2,000 | 1,530 |
| 1999-09-07 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1999-09-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-09-01 | 305 | 320 | 305 | 320 | 11,000 | 1,600 |
| 1999-08-31 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1999-08-30 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1999-08-27 | 319 | 319 | 305 | 305 | 3,000 | 1,525 |
| 1999-08-26 | 316 | 318 | 316 | 318 | 4,000 | 1,590 |
| 1999-08-25 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 1999-08-24 | 320 | 320 | 313 | 313 | 6,000 | 1,565 |
| 1999-08-23 | 314 | 320 | 314 | 320 | 5,000 | 1,600 |
| 1999-08-20 | 325 | 325 | 314 | 314 | 5,000 | 1,570 |
| 1999-08-16 | 314 | 330 | 314 | 330 | 2,000 | 1,650 |
| 1999-08-05 | 316 | 316 | 313 | 313 | 6,000 | 1,565 |
| 1999-08-04 | 326 | 326 | 315 | 316 | 29,000 | 1,580 |
| 1999-08-03 | 322 | 325 | 320 | 320 | 7,000 | 1,600 |
| 1999-08-02 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 1999-07-30 | 350 | 350 | 315 | 315 | 6,000 | 1,575 |
| 1999-07-29 | 353 | 356 | 353 | 356 | 8,000 | 1,780 |
| 1999-07-28 | 350 | 351 | 349 | 351 | 6,000 | 1,755 |
| 1999-07-27 | 345 | 345 | 345 | 345 | 6,000 | 1,725 |
| 1999-07-26 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1999-07-23 | 335 | 338 | 335 | 336 | 7,000 | 1,680 |
| 1999-07-22 | 345 | 345 | 343 | 343 | 27,000 | 1,715 |
| 1999-07-21 | 343 | 350 | 343 | 345 | 11,000 | 1,725 |
| 1999-07-19 | 355 | 368 | 355 | 368 | 5,000 | 1,840 |
| 1999-07-16 | 395 | 410 | 380 | 380 | 44,000 | 1,900 |
| 1999-07-15 | 400 | 430 | 395 | 400 | 99,000 | 2,000 |
| 1999-07-14 | 340 | 390 | 340 | 390 | 45,000 | 1,950 |
| 1999-07-13 | 308 | 310 | 308 | 310 | 10,000 | 1,550 |
| 1999-07-12 | 307 | 307 | 307 | 307 | 4,000 | 1,535 |
| 1999-07-09 | 310 | 310 | 307 | 307 | 2,000 | 1,535 |
| 1999-07-07 | 321 | 321 | 310 | 310 | 6,000 | 1,550 |
| 1999-07-06 | 320 | 321 | 318 | 319 | 11,000 | 1,595 |
| 1999-07-05 | 310 | 325 | 310 | 321 | 9,000 | 1,605 |
| 1999-07-02 | 319 | 320 | 319 | 319 | 15,000 | 1,595 |
| 1999-07-01 | 304 | 305 | 304 | 305 | 8,000 | 1,525 |
| 1999-06-30 | 300 | 303 | 295 | 300 | 14,000 | 1,500 |
| 1999-06-28 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-06-25 | 300 | 305 | 300 | 300 | 10,000 | 1,500 |
| 1999-06-24 | 308 | 308 | 297 | 297 | 7,000 | 1,485 |
| 1999-06-23 | 305 | 311 | 296 | 311 | 21,000 | 1,555 |
| 1999-06-22 | 290 | 303 | 290 | 301 | 15,000 | 1,505 |
| 1999-06-21 | 290 | 290 | 275 | 290 | 17,000 | 1,450 |
| 1999-06-18 | 289 | 290 | 288 | 290 | 11,000 | 1,450 |
| 1999-06-17 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 1999-06-16 | 280 | 280 | 270 | 270 | 14,000 | 1,350 |
| 1999-06-15 | 267 | 281 | 267 | 280 | 14,000 | 1,400 |
| 1999-06-14 | 264 | 265 | 263 | 263 | 7,000 | 1,315 |
| 1999-06-11 | 261 | 266 | 261 | 265 | 4,000 | 1,325 |
| 1999-06-10 | 265 | 265 | 255 | 255 | 3,000 | 1,275 |
| 1999-06-08 | 265 | 265 | 265 | 265 | 6,000 | 1,325 |
| 1999-06-07 | 251 | 266 | 251 | 266 | 4,000 | 1,330 |
| 1999-06-04 | 264 | 264 | 250 | 250 | 4,000 | 1,250 |
| 1999-06-03 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 1999-06-02 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 1999-06-01 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 1999-05-31 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1999-05-28 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1999-05-27 | 262 | 264 | 260 | 260 | 6,000 | 1,300 |
| 1999-05-26 | 255 | 255 | 250 | 250 | 8,000 | 1,250 |
| 1999-05-25 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1999-05-24 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 1999-05-21 | 267 | 267 | 255 | 255 | 11,000 | 1,275 |
| 1999-05-20 | 253 | 253 | 252 | 252 | 3,000 | 1,260 |
| 1999-05-19 | 253 | 256 | 253 | 253 | 6,000 | 1,265 |
| 1999-05-17 | 269 | 269 | 252 | 252 | 10,000 | 1,260 |
| 1999-05-13 | 270 | 275 | 270 | 275 | 8,000 | 1,375 |
| 1999-05-12 | 278 | 278 | 270 | 270 | 6,000 | 1,350 |
| 1999-05-11 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1999-05-10 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 1999-05-07 | 280 | 282 | 280 | 280 | 5,000 | 1,400 |
| 1999-05-06 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 1999-04-30 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 1999-04-28 | 270 | 290 | 270 | 280 | 25,000 | 1,400 |
| 1999-04-27 | 270 | 270 | 260 | 270 | 29,000 | 1,350 |
| 1999-04-26 | 252 | 260 | 251 | 260 | 18,000 | 1,300 |
| 1999-04-23 | 250 | 252 | 250 | 252 | 2,000 | 1,260 |
| 1999-04-22 | 260 | 260 | 258 | 258 | 3,000 | 1,290 |
| 1999-04-21 | 250 | 260 | 250 | 260 | 10,000 | 1,300 |
| 1999-04-20 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-04-19 | 261 | 262 | 250 | 250 | 11,000 | 1,250 |
| 1999-04-16 | 265 | 265 | 260 | 260 | 9,000 | 1,300 |
| 1999-04-15 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 1999-04-14 | 270 | 270 | 269 | 269 | 2,000 | 1,345 |
| 1999-04-13 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1999-04-12 | 271 | 271 | 271 | 271 | 5,000 | 1,355 |
| 1999-04-09 | 278 | 285 | 271 | 271 | 10,000 | 1,355 |
| 1999-04-08 | 275 | 277 | 270 | 277 | 10,000 | 1,385 |
| 1999-04-07 | 258 | 270 | 258 | 270 | 10,000 | 1,350 |
| 1999-04-06 | 251 | 251 | 250 | 251 | 9,000 | 1,255 |
| 1999-04-05 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-04-01 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-03-31 | 250 | 250 | 248 | 248 | 5,000 | 1,240 |
| 1999-03-30 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-03-29 | 262 | 262 | 250 | 250 | 4,000 | 1,250 |
| 1999-03-26 | 260 | 260 | 245 | 260 | 5,000 | 1,300 |
| 1999-03-25 | 246 | 250 | 246 | 250 | 5,000 | 1,250 |
| 1999-03-24 | 255 | 255 | 250 | 250 | 7,000 | 1,250 |
| 1999-03-23 | 250 | 259 | 250 | 259 | 6,000 | 1,295 |
| 1999-03-19 | 250 | 250 | 247 | 249 | 7,000 | 1,245 |
| 1999-03-18 | 257 | 275 | 257 | 275 | 9,000 | 1,375 |
| 1999-03-17 | 255 | 255 | 255 | 255 | 7,000 | 1,275 |
| 1999-03-16 | 251 | 257 | 251 | 255 | 15,000 | 1,275 |
| 1999-03-15 | 244 | 250 | 244 | 250 | 13,000 | 1,250 |
| 1999-03-12 | 239 | 239 | 235 | 235 | 23,000 | 1,175 |
| 1999-03-11 | 240 | 240 | 234 | 234 | 3,000 | 1,170 |
| 1999-03-10 | 240 | 241 | 240 | 240 | 6,000 | 1,200 |
| 1999-03-09 | 235 | 238 | 234 | 234 | 7,000 | 1,170 |
| 1999-03-08 | 235 | 238 | 234 | 234 | 4,000 | 1,170 |
| 1999-03-05 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1999-03-04 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1999-03-03 | 220 | 233 | 220 | 233 | 2,000 | 1,165 |
| 1999-03-02 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-03-01 | 236 | 236 | 220 | 220 | 22,000 | 1,100 |
| 1999-02-26 | 230 | 235 | 230 | 235 | 21,000 | 1,175 |
| 1999-02-25 | 220 | 220 | 220 | 220 | 6,000 | 1,100 |
| 1999-02-24 | 220 | 220 | 218 | 220 | 5,000 | 1,100 |
| 1999-02-22 | 225 | 225 | 223 | 223 | 15,000 | 1,115 |
| 1999-02-19 | 225 | 227 | 225 | 225 | 10,000 | 1,125 |
| 1999-02-18 | 217 | 227 | 217 | 225 | 18,000 | 1,125 |
| 1999-02-17 | 225 | 236 | 225 | 236 | 17,000 | 1,180 |
| 1999-02-16 | 215 | 215 | 206 | 210 | 14,000 | 1,050 |
| 1999-02-15 | 220 | 220 | 215 | 215 | 3,000 | 1,075 |
| 1999-02-12 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 1999-02-10 | 215 | 220 | 215 | 220 | 4,000 | 1,100 |
| 1999-02-09 | 221 | 226 | 221 | 221 | 7,000 | 1,105 |
| 1999-02-08 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 1999-02-05 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 1999-02-03 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 1999-02-02 | 221 | 221 | 220 | 221 | 7,000 | 1,105 |
| 1999-02-01 | 225 | 226 | 220 | 220 | 6,000 | 1,100 |
| 1999-01-29 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 1999-01-28 | 225 | 225 | 225 | 225 | 7,000 | 1,125 |
| 1999-01-27 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 1999-01-26 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 1999-01-25 | 216 | 216 | 212 | 212 | 6,000 | 1,060 |
| 1999-01-22 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1999-01-19 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 1999-01-18 | 219 | 219 | 210 | 210 | 5,000 | 1,050 |
| 1999-01-14 | 218 | 218 | 218 | 218 | 11,000 | 1,090 |
| 1999-01-13 | 219 | 219 | 219 | 219 | 8,000 | 1,095 |
| 1999-01-12 | 222 | 222 | 218 | 218 | 12,000 | 1,090 |
| 1999-01-11 | 226 | 226 | 225 | 225 | 7,000 | 1,125 |
| 1999-01-06 | 230 | 230 | 218 | 218 | 2,000 | 1,090 |
| 1999-01-05 | 220 | 220 | 215 | 217 | 4,000 | 1,085 |
| 1999-01-04 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
