5994 (株)ファインシンター の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-12-27 | 217 | 217 | 217 | 217 | 4,000 | 1,085 |
| 2001-12-26 | 217 | 217 | 216 | 217 | 6,000 | 1,085 |
| 2001-12-21 | 215 | 215 | 206 | 206 | 7,000 | 1,030 |
| 2001-12-20 | 202 | 220 | 202 | 220 | 10,000 | 1,100 |
| 2001-12-19 | 225 | 225 | 200 | 220 | 18,000 | 1,100 |
| 2001-12-18 | 230 | 230 | 225 | 225 | 10,000 | 1,125 |
| 2001-12-17 | 265 | 265 | 240 | 240 | 4,000 | 1,200 |
| 2001-12-13 | 241 | 241 | 240 | 240 | 5,000 | 1,200 |
| 2001-12-11 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2001-12-10 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2001-12-07 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2001-12-06 | 243 | 243 | 241 | 241 | 2,000 | 1,205 |
| 2001-12-05 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 2001-12-03 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-11-30 | 244 | 245 | 243 | 243 | 4,000 | 1,215 |
| 2001-11-28 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 2001-11-27 | 243 | 245 | 243 | 245 | 13,000 | 1,225 |
| 2001-11-26 | 241 | 241 | 240 | 240 | 2,000 | 1,200 |
| 2001-11-22 | 243 | 243 | 235 | 236 | 13,000 | 1,180 |
| 2001-11-21 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2001-11-19 | 250 | 250 | 245 | 245 | 5,000 | 1,225 |
| 2001-11-16 | 243 | 246 | 243 | 246 | 7,000 | 1,230 |
| 2001-11-15 | 264 | 264 | 243 | 243 | 2,000 | 1,215 |
| 2001-11-14 | 251 | 251 | 242 | 244 | 9,000 | 1,220 |
| 2001-11-13 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-11-12 | 262 | 262 | 260 | 260 | 4,000 | 1,300 |
| 2001-11-09 | 265 | 265 | 264 | 264 | 2,000 | 1,320 |
| 2001-11-08 | 260 | 261 | 260 | 261 | 5,000 | 1,305 |
| 2001-11-07 | 257 | 265 | 252 | 265 | 19,000 | 1,325 |
| 2001-11-06 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2001-10-31 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-10-30 | 255 | 255 | 250 | 250 | 10,000 | 1,250 |
| 2001-10-29 | 265 | 265 | 260 | 260 | 4,000 | 1,300 |
| 2001-10-26 | 270 | 270 | 265 | 265 | 2,000 | 1,325 |
| 2001-10-25 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-10-24 | 250 | 255 | 250 | 255 | 4,000 | 1,275 |
| 2001-10-23 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2001-10-22 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-10-19 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 2001-10-15 | 251 | 260 | 250 | 256 | 7,000 | 1,280 |
| 2001-10-12 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2001-10-09 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2001-10-05 | 245 | 245 | 240 | 240 | 2,000 | 1,200 |
| 2001-10-04 | 245 | 245 | 236 | 245 | 17,000 | 1,225 |
| 2001-10-03 | 245 | 245 | 245 | 245 | 7,000 | 1,225 |
| 2001-10-02 | 244 | 245 | 244 | 245 | 14,000 | 1,225 |
| 2001-10-01 | 243 | 245 | 243 | 245 | 4,000 | 1,225 |
| 2001-09-28 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-09-27 | 243 | 243 | 243 | 243 | 5,000 | 1,215 |
| 2001-09-26 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-09-25 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2001-09-21 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2001-09-20 | 245 | 245 | 245 | 245 | 20,000 | 1,225 |
| 2001-09-19 | 248 | 248 | 245 | 245 | 2,000 | 1,225 |
| 2001-09-17 | 248 | 248 | 247 | 247 | 2,000 | 1,235 |
| 2001-09-14 | 250 | 250 | 249 | 249 | 6,000 | 1,245 |
| 2001-09-13 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2001-09-12 | 248 | 248 | 245 | 245 | 4,000 | 1,225 |
| 2001-09-11 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-09-10 | 233 | 235 | 233 | 235 | 3,000 | 1,175 |
| 2001-09-07 | 250 | 251 | 250 | 251 | 3,000 | 1,255 |
| 2001-09-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2001-09-04 | 251 | 251 | 251 | 251 | 6,000 | 1,255 |
| 2001-09-03 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-08-31 | 247 | 250 | 247 | 250 | 5,000 | 1,250 |
| 2001-08-30 | 250 | 250 | 246 | 247 | 7,000 | 1,235 |
| 2001-08-29 | 250 | 250 | 250 | 250 | 9,000 | 1,250 |
| 2001-08-28 | 256 | 256 | 251 | 256 | 17,000 | 1,280 |
| 2001-08-27 | 260 | 260 | 256 | 256 | 10,000 | 1,280 |
| 2001-08-24 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2001-08-23 | 260 | 260 | 255 | 260 | 20,000 | 1,300 |
| 2001-08-22 | 260 | 260 | 260 | 260 | 11,000 | 1,300 |
| 2001-08-21 | 270 | 270 | 260 | 260 | 17,000 | 1,300 |
| 2001-08-20 | 279 | 279 | 276 | 276 | 3,000 | 1,380 |
| 2001-08-17 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 2001-08-15 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 2001-08-14 | 279 | 279 | 279 | 279 | 4,000 | 1,395 |
| 2001-08-13 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2001-08-10 | 279 | 279 | 279 | 279 | 6,000 | 1,395 |
| 2001-08-09 | 282 | 282 | 280 | 280 | 3,000 | 1,400 |
| 2001-08-08 | 282 | 282 | 281 | 282 | 40,000 | 1,410 |
| 2001-08-06 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2001-08-02 | 281 | 282 | 281 | 282 | 3,000 | 1,410 |
| 2001-08-01 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2001-07-30 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2001-07-27 | 295 | 295 | 295 | 295 | 5,000 | 1,475 |
| 2001-07-26 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
| 2001-07-25 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-07-24 | 281 | 281 | 280 | 280 | 10,000 | 1,400 |
| 2001-07-18 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2001-07-17 | 285 | 285 | 283 | 283 | 2,000 | 1,415 |
| 2001-07-16 | 300 | 300 | 297 | 297 | 3,000 | 1,485 |
| 2001-07-13 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 2001-07-11 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2001-07-09 | 285 | 285 | 285 | 285 | 10,000 | 1,425 |
| 2001-07-06 | 298 | 298 | 297 | 297 | 8,000 | 1,485 |
| 2001-07-05 | 299 | 299 | 298 | 298 | 3,000 | 1,490 |
| 2001-07-04 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2001-07-03 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2001-07-02 | 290 | 290 | 285 | 286 | 6,000 | 1,430 |
| 2001-06-29 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 2001-06-28 | 290 | 295 | 290 | 295 | 3,000 | 1,475 |
| 2001-06-27 | 285 | 290 | 285 | 290 | 7,000 | 1,450 |
| 2001-06-26 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2001-06-25 | 283 | 283 | 283 | 283 | 4,000 | 1,415 |
| 2001-06-22 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2001-06-21 | 282 | 282 | 282 | 282 | 5,000 | 1,410 |
| 2001-06-20 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-06-15 | 299 | 299 | 297 | 297 | 2,000 | 1,485 |
| 2001-06-11 | 285 | 285 | 280 | 285 | 4,000 | 1,425 |
| 2001-06-08 | 285 | 285 | 285 | 285 | 9,000 | 1,425 |
| 2001-06-05 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2001-06-04 | 280 | 299 | 280 | 299 | 5,000 | 1,495 |
| 2001-06-01 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2001-05-31 | 298 | 298 | 280 | 280 | 12,000 | 1,400 |
| 2001-05-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-05-29 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2001-05-28 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2001-05-25 | 315 | 315 | 305 | 305 | 11,000 | 1,525 |
| 2001-05-24 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2001-05-23 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2001-05-22 | 320 | 320 | 319 | 319 | 5,000 | 1,595 |
| 2001-05-21 | 319 | 319 | 319 | 319 | 4,000 | 1,595 |
| 2001-05-18 | 310 | 319 | 310 | 319 | 4,000 | 1,595 |
| 2001-05-17 | 305 | 315 | 305 | 310 | 6,000 | 1,550 |
| 2001-05-16 | 298 | 303 | 298 | 298 | 8,000 | 1,490 |
| 2001-05-15 | 305 | 305 | 303 | 303 | 2,000 | 1,515 |
| 2001-05-14 | 300 | 305 | 300 | 305 | 4,000 | 1,525 |
| 2001-05-10 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 2001-05-09 | 307 | 308 | 307 | 307 | 4,000 | 1,535 |
| 2001-05-08 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2001-05-07 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2001-05-02 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 2001-05-01 | 301 | 301 | 300 | 300 | 9,000 | 1,500 |
| 2001-04-27 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2001-04-26 | 300 | 300 | 295 | 295 | 4,000 | 1,475 |
| 2001-04-25 | 300 | 300 | 290 | 290 | 3,000 | 1,450 |
| 2001-04-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2001-04-23 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2001-04-20 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2001-04-18 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2001-04-17 | 315 | 315 | 305 | 305 | 6,000 | 1,525 |
| 2001-04-16 | 314 | 314 | 314 | 314 | 8,000 | 1,570 |
| 2001-04-13 | 300 | 304 | 300 | 304 | 9,000 | 1,520 |
| 2001-04-12 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2001-04-11 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2001-04-10 | 290 | 290 | 277 | 277 | 8,000 | 1,385 |
| 2001-04-09 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2001-04-06 | 282 | 291 | 282 | 290 | 12,000 | 1,450 |
| 2001-04-05 | 276 | 277 | 276 | 277 | 2,000 | 1,385 |
| 2001-04-04 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 2001-04-03 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2001-04-02 | 281 | 291 | 281 | 291 | 22,000 | 1,455 |
| 2001-03-30 | 289 | 294 | 289 | 294 | 9,000 | 1,470 |
| 2001-03-29 | 282 | 295 | 282 | 295 | 4,000 | 1,475 |
| 2001-03-28 | 286 | 286 | 281 | 281 | 3,000 | 1,405 |
| 2001-03-27 | 294 | 294 | 286 | 286 | 6,000 | 1,430 |
| 2001-03-26 | 280 | 290 | 280 | 289 | 14,000 | 1,445 |
| 2001-03-23 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2001-03-22 | 273 | 275 | 270 | 275 | 6,000 | 1,375 |
| 2001-03-21 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-03-19 | 266 | 269 | 266 | 269 | 2,000 | 1,345 |
| 2001-03-16 | 250 | 269 | 250 | 269 | 5,000 | 1,345 |
| 2001-03-15 | 261 | 261 | 240 | 259 | 8,000 | 1,295 |
| 2001-03-14 | 261 | 265 | 261 | 261 | 12,000 | 1,305 |
| 2001-03-13 | 263 | 263 | 261 | 263 | 11,000 | 1,315 |
| 2001-03-12 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2001-03-08 | 260 | 273 | 260 | 273 | 5,000 | 1,365 |
| 2001-03-05 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2001-03-02 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2001-03-01 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2001-02-28 | 270 | 273 | 270 | 273 | 4,000 | 1,365 |
| 2001-02-27 | 270 | 270 | 270 | 270 | 6,000 | 1,350 |
| 2001-02-26 | 265 | 265 | 262 | 262 | 5,000 | 1,310 |
| 2001-02-23 | 260 | 265 | 260 | 265 | 6,000 | 1,325 |
| 2001-02-22 | 268 | 268 | 260 | 260 | 3,000 | 1,300 |
| 2001-02-21 | 268 | 268 | 268 | 268 | 2,000 | 1,340 |
| 2001-02-16 | 265 | 270 | 265 | 270 | 3,000 | 1,350 |
| 2001-02-15 | 265 | 265 | 260 | 260 | 10,000 | 1,300 |
| 2001-02-14 | 263 | 263 | 263 | 263 | 4,000 | 1,315 |
| 2001-02-13 | 262 | 262 | 262 | 262 | 8,000 | 1,310 |
| 2001-02-09 | 261 | 263 | 261 | 262 | 5,000 | 1,310 |
| 2001-02-08 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2001-02-07 | 279 | 279 | 260 | 260 | 6,000 | 1,300 |
| 2001-02-06 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2001-02-02 | 275 | 285 | 275 | 285 | 3,000 | 1,425 |
| 2001-02-01 | 272 | 275 | 272 | 275 | 2,000 | 1,375 |
| 2001-01-29 | 265 | 265 | 260 | 260 | 2,000 | 1,300 |
| 2001-01-26 | 260 | 270 | 260 | 270 | 11,000 | 1,350 |
| 2001-01-24 | 268 | 268 | 263 | 263 | 3,000 | 1,315 |
| 2001-01-23 | 265 | 274 | 265 | 274 | 2,000 | 1,370 |
| 2001-01-22 | 299 | 299 | 290 | 290 | 11,000 | 1,450 |
| 2001-01-19 | 279 | 295 | 279 | 295 | 12,000 | 1,475 |
| 2001-01-18 | 265 | 279 | 265 | 279 | 12,000 | 1,395 |
| 2001-01-17 | 260 | 264 | 260 | 264 | 5,000 | 1,320 |
| 2001-01-15 | 245 | 250 | 245 | 250 | 7,000 | 1,250 |
| 2001-01-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-01-11 | 250 | 250 | 230 | 230 | 11,000 | 1,150 |
| 2001-01-10 | 250 | 260 | 245 | 245 | 8,000 | 1,225 |
| 2001-01-09 | 260 | 260 | 250 | 250 | 4,000 | 1,250 |
| 2001-01-05 | 260 | 265 | 250 | 265 | 11,000 | 1,325 |
| 2001-01-04 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
