5994 (株)ファインシンター の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 260 | 265 | 260 | 260 | 4,000 | 1,300 |
| 2000-12-28 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-12-27 | 264 | 270 | 264 | 270 | 4,000 | 1,350 |
| 2000-12-26 | 265 | 265 | 260 | 260 | 7,000 | 1,300 |
| 2000-12-25 | 265 | 265 | 260 | 260 | 4,000 | 1,300 |
| 2000-12-22 | 265 | 265 | 250 | 265 | 8,000 | 1,325 |
| 2000-12-21 | 270 | 270 | 265 | 265 | 4,000 | 1,325 |
| 2000-12-20 | 270 | 270 | 269 | 269 | 2,000 | 1,345 |
| 2000-12-19 | 275 | 280 | 270 | 270 | 14,000 | 1,350 |
| 2000-12-18 | 280 | 280 | 280 | 280 | 13,000 | 1,400 |
| 2000-12-15 | 295 | 295 | 290 | 290 | 4,000 | 1,450 |
| 2000-12-14 | 300 | 300 | 290 | 290 | 3,000 | 1,450 |
| 2000-12-13 | 280 | 300 | 280 | 300 | 12,000 | 1,500 |
| 2000-12-12 | 300 | 305 | 300 | 305 | 3,000 | 1,525 |
| 2000-12-11 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2000-12-08 | 310 | 310 | 300 | 310 | 4,000 | 1,550 |
| 2000-12-07 | 305 | 310 | 300 | 310 | 5,000 | 1,550 |
| 2000-12-06 | 305 | 310 | 300 | 305 | 8,000 | 1,525 |
| 2000-12-05 | 300 | 305 | 300 | 305 | 4,000 | 1,525 |
| 2000-12-04 | 292 | 300 | 292 | 295 | 13,000 | 1,475 |
| 2000-12-01 | 280 | 290 | 280 | 290 | 13,000 | 1,450 |
| 2000-11-30 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-11-29 | 280 | 280 | 273 | 278 | 3,000 | 1,390 |
| 2000-11-27 | 295 | 295 | 294 | 294 | 3,000 | 1,470 |
| 2000-11-24 | 290 | 290 | 270 | 270 | 6,000 | 1,350 |
| 2000-11-22 | 276 | 276 | 270 | 270 | 4,000 | 1,350 |
| 2000-11-21 | 280 | 280 | 275 | 275 | 2,000 | 1,375 |
| 2000-11-17 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-11-16 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2000-11-15 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-11-14 | 280 | 280 | 275 | 275 | 15,000 | 1,375 |
| 2000-11-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2000-11-08 | 295 | 300 | 280 | 300 | 7,000 | 1,500 |
| 2000-11-07 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-11-06 | 293 | 295 | 293 | 295 | 3,000 | 1,475 |
| 2000-10-30 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2000-10-27 | 290 | 295 | 290 | 295 | 7,000 | 1,475 |
| 2000-10-26 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2000-10-25 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-10-24 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-10-23 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2000-10-20 | 280 | 290 | 280 | 290 | 5,000 | 1,450 |
| 2000-10-18 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2000-10-17 | 289 | 289 | 275 | 275 | 11,000 | 1,375 |
| 2000-10-16 | 296 | 296 | 290 | 290 | 5,000 | 1,450 |
| 2000-10-13 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2000-10-12 | 300 | 300 | 295 | 295 | 3,000 | 1,475 |
| 2000-10-11 | 300 | 300 | 300 | 300 | 7,000 | 1,500 |
| 2000-10-10 | 307 | 307 | 300 | 300 | 16,000 | 1,500 |
| 2000-10-06 | 308 | 308 | 307 | 307 | 4,000 | 1,535 |
| 2000-10-05 | 319 | 319 | 307 | 307 | 18,000 | 1,535 |
| 2000-10-04 | 310 | 310 | 300 | 300 | 34,000 | 1,500 |
| 2000-10-03 | 315 | 320 | 315 | 315 | 39,000 | 1,575 |
| 2000-10-02 | 310 | 310 | 300 | 310 | 12,000 | 1,550 |
| 2000-09-29 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2000-09-28 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-27 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2000-09-26 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2000-09-25 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2000-09-22 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-21 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-20 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2000-09-19 | 310 | 310 | 310 | 310 | 10,000 | 1,550 |
| 2000-09-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-09-14 | 305 | 310 | 305 | 310 | 3,000 | 1,550 |
| 2000-09-13 | 310 | 310 | 305 | 305 | 3,000 | 1,525 |
| 2000-09-12 | 305 | 310 | 300 | 310 | 10,000 | 1,550 |
| 2000-09-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-08 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-07 | 311 | 315 | 310 | 315 | 15,000 | 1,575 |
| 2000-09-06 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2000-09-05 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2000-09-01 | 311 | 311 | 310 | 310 | 11,000 | 1,550 |
| 2000-08-31 | 315 | 320 | 315 | 320 | 2,000 | 1,600 |
| 2000-08-30 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2000-08-29 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2000-08-28 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2000-08-25 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2000-08-24 | 322 | 322 | 310 | 311 | 14,000 | 1,555 |
| 2000-08-22 | 317 | 325 | 311 | 325 | 11,000 | 1,625 |
| 2000-08-21 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2000-08-18 | 322 | 322 | 315 | 315 | 5,000 | 1,575 |
| 2000-08-15 | 345 | 355 | 345 | 355 | 4,000 | 1,775 |
| 2000-08-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2000-08-11 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2000-08-10 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2000-08-09 | 325 | 335 | 325 | 335 | 4,000 | 1,675 |
| 2000-08-08 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2000-08-07 | 330 | 330 | 320 | 320 | 3,000 | 1,600 |
| 2000-08-04 | 330 | 335 | 330 | 335 | 3,000 | 1,675 |
| 2000-08-03 | 330 | 335 | 330 | 330 | 4,000 | 1,650 |
| 2000-08-02 | 335 | 335 | 330 | 330 | 4,000 | 1,650 |
| 2000-08-01 | 330 | 330 | 325 | 330 | 4,000 | 1,650 |
| 2000-07-31 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2000-07-28 | 347 | 347 | 346 | 346 | 3,000 | 1,730 |
| 2000-07-27 | 365 | 365 | 345 | 345 | 4,000 | 1,725 |
| 2000-07-26 | 345 | 350 | 345 | 345 | 4,000 | 1,725 |
| 2000-07-25 | 350 | 350 | 340 | 340 | 2,000 | 1,700 |
| 2000-07-24 | 350 | 350 | 350 | 350 | 6,000 | 1,750 |
| 2000-07-21 | 350 | 350 | 350 | 350 | 14,000 | 1,750 |
| 2000-07-19 | 361 | 361 | 360 | 360 | 2,000 | 1,800 |
| 2000-07-18 | 375 | 375 | 370 | 370 | 6,000 | 1,850 |
| 2000-07-17 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2000-07-14 | 371 | 371 | 366 | 371 | 5,000 | 1,855 |
| 2000-07-13 | 381 | 381 | 381 | 381 | 4,000 | 1,905 |
| 2000-07-12 | 395 | 395 | 381 | 381 | 7,000 | 1,905 |
| 2000-07-10 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2000-07-07 | 405 | 405 | 405 | 405 | 5,000 | 2,025 |
| 2000-07-06 | 410 | 410 | 400 | 400 | 5,000 | 2,000 |
| 2000-07-05 | 400 | 425 | 400 | 425 | 8,000 | 2,125 |
| 2000-07-04 | 400 | 405 | 400 | 400 | 10,000 | 2,000 |
| 2000-07-03 | 398 | 400 | 398 | 400 | 11,000 | 2,000 |
| 2000-06-30 | 390 | 398 | 362 | 398 | 11,000 | 1,990 |
| 2000-06-29 | 371 | 390 | 371 | 390 | 6,000 | 1,950 |
| 2000-06-27 | 370 | 370 | 361 | 361 | 5,000 | 1,805 |
| 2000-06-26 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 2000-06-23 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2000-06-22 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2000-06-21 | 360 | 361 | 360 | 360 | 3,000 | 1,800 |
| 2000-06-20 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2000-06-19 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2000-06-16 | 385 | 385 | 360 | 360 | 10,000 | 1,800 |
| 2000-06-15 | 399 | 399 | 399 | 399 | 4,000 | 1,995 |
| 2000-06-14 | 385 | 405 | 385 | 405 | 11,000 | 2,025 |
| 2000-06-13 | 370 | 380 | 360 | 380 | 11,000 | 1,900 |
| 2000-06-12 | 357 | 362 | 357 | 357 | 7,000 | 1,785 |
| 2000-06-08 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2000-06-07 | 350 | 355 | 350 | 355 | 4,000 | 1,775 |
| 2000-06-06 | 351 | 351 | 350 | 350 | 4,000 | 1,750 |
| 2000-06-05 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2000-06-01 | 345 | 350 | 345 | 350 | 5,000 | 1,750 |
| 2000-05-31 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2000-05-30 | 330 | 340 | 330 | 340 | 6,000 | 1,700 |
| 2000-05-29 | 344 | 344 | 314 | 325 | 6,000 | 1,625 |
| 2000-05-26 | 356 | 356 | 345 | 345 | 21,000 | 1,725 |
| 2000-05-25 | 355 | 356 | 355 | 356 | 2,000 | 1,780 |
| 2000-05-24 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2000-05-23 | 360 | 360 | 348 | 350 | 7,000 | 1,750 |
| 2000-05-22 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
| 2000-05-19 | 385 | 385 | 385 | 385 | 9,000 | 1,925 |
| 2000-05-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-05-17 | 395 | 395 | 395 | 395 | 6,000 | 1,975 |
| 2000-05-15 | 410 | 410 | 385 | 385 | 3,000 | 1,925 |
| 2000-05-12 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2000-05-10 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2000-05-09 | 410 | 415 | 410 | 415 | 7,000 | 2,075 |
| 2000-05-08 | 410 | 413 | 410 | 410 | 13,000 | 2,050 |
| 2000-05-02 | 411 | 411 | 410 | 410 | 2,000 | 2,050 |
| 2000-04-28 | 410 | 411 | 410 | 411 | 11,000 | 2,055 |
| 2000-04-27 | 410 | 418 | 410 | 410 | 14,000 | 2,050 |
| 2000-04-26 | 420 | 420 | 410 | 410 | 9,000 | 2,050 |
| 2000-04-25 | 430 | 430 | 421 | 422 | 7,000 | 2,110 |
| 2000-04-24 | 421 | 431 | 421 | 431 | 5,000 | 2,155 |
| 2000-04-21 | 405 | 423 | 405 | 421 | 12,000 | 2,105 |
| 2000-04-20 | 431 | 431 | 410 | 410 | 17,000 | 2,050 |
| 2000-04-19 | 449 | 449 | 430 | 430 | 9,000 | 2,150 |
| 2000-04-18 | 440 | 440 | 435 | 435 | 13,000 | 2,175 |
| 2000-04-17 | 400 | 445 | 395 | 437 | 25,000 | 2,185 |
| 2000-04-14 | 450 | 450 | 430 | 442 | 13,000 | 2,210 |
| 2000-04-13 | 445 | 450 | 440 | 450 | 10,000 | 2,250 |
| 2000-04-12 | 450 | 450 | 428 | 440 | 34,000 | 2,200 |
| 2000-04-11 | 460 | 460 | 448 | 449 | 41,000 | 2,245 |
| 2000-04-10 | 449 | 468 | 449 | 463 | 37,000 | 2,315 |
| 2000-04-07 | 481 | 481 | 440 | 456 | 53,000 | 2,280 |
| 2000-04-06 | 485 | 500 | 465 | 485 | 74,000 | 2,425 |
| 2000-04-05 | 511 | 525 | 473 | 485 | 180,000 | 2,425 |
| 2000-04-04 | 440 | 509 | 439 | 509 | 264,000 | 2,545 |
| 2000-04-03 | 408 | 429 | 408 | 429 | 103,000 | 2,145 |
| 2000-03-31 | 379 | 400 | 370 | 400 | 66,000 | 2,000 |
| 2000-03-30 | 370 | 380 | 355 | 380 | 66,000 | 1,900 |
| 2000-03-29 | 339 | 365 | 334 | 365 | 49,000 | 1,825 |
| 2000-03-28 | 330 | 348 | 325 | 340 | 19,000 | 1,700 |
| 2000-03-27 | 315 | 325 | 315 | 325 | 20,000 | 1,625 |
| 2000-03-24 | 295 | 315 | 295 | 315 | 29,000 | 1,575 |
| 2000-03-23 | 290 | 295 | 287 | 295 | 24,000 | 1,475 |
| 2000-03-22 | 281 | 285 | 280 | 280 | 5,000 | 1,400 |
| 2000-03-21 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2000-03-17 | 265 | 270 | 265 | 270 | 2,000 | 1,350 |
| 2000-03-16 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2000-03-15 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2000-03-14 | 265 | 265 | 260 | 260 | 8,000 | 1,300 |
| 2000-03-13 | 271 | 272 | 265 | 265 | 18,000 | 1,325 |
| 2000-03-09 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2000-03-08 | 271 | 271 | 270 | 270 | 5,000 | 1,350 |
| 2000-03-07 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2000-03-06 | 270 | 271 | 270 | 270 | 4,000 | 1,350 |
| 2000-03-03 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2000-03-02 | 270 | 275 | 270 | 275 | 2,000 | 1,375 |
| 2000-03-01 | 262 | 267 | 262 | 267 | 6,000 | 1,335 |
| 2000-02-28 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2000-02-25 | 251 | 260 | 251 | 260 | 7,000 | 1,300 |
| 2000-02-24 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2000-02-23 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2000-02-22 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-02-21 | 281 | 281 | 280 | 280 | 8,000 | 1,400 |
| 2000-02-18 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2000-02-17 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2000-02-16 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2000-02-15 | 290 | 290 | 270 | 270 | 6,000 | 1,350 |
| 2000-02-14 | 280 | 291 | 280 | 290 | 7,000 | 1,450 |
| 2000-02-10 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-02-08 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2000-02-07 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2000-02-04 | 280 | 289 | 280 | 289 | 10,000 | 1,445 |
| 2000-02-03 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2000-02-02 | 286 | 291 | 286 | 290 | 6,000 | 1,450 |
| 2000-02-01 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2000-01-31 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2000-01-28 | 291 | 297 | 291 | 297 | 3,000 | 1,485 |
| 2000-01-27 | 289 | 290 | 289 | 290 | 5,000 | 1,450 |
| 2000-01-26 | 280 | 289 | 280 | 280 | 5,000 | 1,400 |
| 2000-01-25 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2000-01-24 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2000-01-21 | 289 | 289 | 289 | 289 | 5,000 | 1,445 |
| 2000-01-20 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2000-01-19 | 290 | 290 | 280 | 290 | 6,000 | 1,450 |
| 2000-01-18 | 300 | 300 | 294 | 294 | 3,000 | 1,470 |
| 2000-01-17 | 290 | 300 | 290 | 300 | 7,000 | 1,500 |
| 2000-01-14 | 270 | 281 | 270 | 280 | 10,000 | 1,400 |
| 2000-01-13 | 270 | 275 | 270 | 270 | 5,000 | 1,350 |
| 2000-01-12 | 267 | 280 | 267 | 280 | 8,000 | 1,400 |
| 2000-01-11 | 257 | 267 | 257 | 267 | 9,000 | 1,335 |
| 2000-01-07 | 246 | 254 | 246 | 254 | 6,000 | 1,270 |
| 2000-01-06 | 246 | 246 | 242 | 242 | 5,000 | 1,210 |
| 2000-01-05 | 248 | 248 | 240 | 241 | 4,000 | 1,205 |
| 2000-01-04 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
