5994 (株)ファインシンター の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 233 | 233 | 233 | 233 | 6,000 | 1,165 |
| 2002-12-27 | 238 | 238 | 238 | 238 | 9,000 | 1,190 |
| 2002-12-26 | 226 | 228 | 226 | 228 | 4,000 | 1,140 |
| 2002-12-25 | 216 | 220 | 216 | 220 | 10,000 | 1,100 |
| 2002-12-24 | 221 | 225 | 215 | 225 | 83,000 | 1,125 |
| 2002-12-20 | 215 | 219 | 210 | 215 | 45,000 | 1,075 |
| 2002-12-19 | 215 | 215 | 208 | 208 | 72,000 | 1,040 |
| 2002-12-18 | 216 | 219 | 215 | 216 | 7,000 | 1,080 |
| 2002-12-17 | 212 | 215 | 212 | 212 | 9,000 | 1,060 |
| 2002-12-16 | 202 | 217 | 202 | 208 | 18,000 | 1,040 |
| 2002-12-13 | 226 | 226 | 225 | 225 | 2,000 | 1,125 |
| 2002-12-12 | 231 | 231 | 226 | 226 | 10,000 | 1,130 |
| 2002-12-11 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2002-12-10 | 228 | 230 | 228 | 230 | 8,000 | 1,150 |
| 2002-12-09 | 240 | 240 | 226 | 226 | 28,000 | 1,130 |
| 2002-12-06 | 240 | 240 | 240 | 240 | 20,000 | 1,200 |
| 2002-12-05 | 231 | 234 | 231 | 234 | 3,000 | 1,170 |
| 2002-12-04 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2002-12-03 | 231 | 236 | 231 | 235 | 9,000 | 1,175 |
| 2002-12-02 | 239 | 239 | 238 | 238 | 6,000 | 1,190 |
| 2002-11-29 | 239 | 239 | 228 | 229 | 13,000 | 1,145 |
| 2002-11-28 | 227 | 227 | 227 | 227 | 18,000 | 1,135 |
| 2002-11-27 | 237 | 237 | 226 | 226 | 10,000 | 1,130 |
| 2002-11-26 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2002-11-22 | 230 | 230 | 221 | 221 | 5,000 | 1,105 |
| 2002-11-21 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-11-20 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2002-11-19 | 234 | 234 | 230 | 230 | 4,000 | 1,150 |
| 2002-11-18 | 235 | 236 | 235 | 236 | 4,000 | 1,180 |
| 2002-11-15 | 236 | 236 | 234 | 234 | 32,000 | 1,170 |
| 2002-11-14 | 235 | 238 | 233 | 233 | 8,000 | 1,165 |
| 2002-11-13 | 238 | 238 | 238 | 238 | 4,000 | 1,190 |
| 2002-11-12 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2002-11-11 | 242 | 242 | 242 | 242 | 4,000 | 1,210 |
| 2002-11-08 | 242 | 242 | 237 | 242 | 12,000 | 1,210 |
| 2002-11-07 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2002-11-05 | 241 | 241 | 240 | 240 | 13,000 | 1,200 |
| 2002-11-01 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2002-10-31 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2002-10-30 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2002-10-29 | 251 | 251 | 230 | 230 | 63,000 | 1,150 |
| 2002-10-28 | 260 | 260 | 257 | 257 | 7,000 | 1,285 |
| 2002-10-25 | 260 | 260 | 257 | 257 | 12,000 | 1,285 |
| 2002-10-24 | 261 | 265 | 252 | 252 | 63,000 | 1,260 |
| 2002-10-23 | 240 | 240 | 240 | 240 | 40,000 | 1,200 |
| 2002-10-22 | 236 | 236 | 235 | 236 | 18,000 | 1,180 |
| 2002-10-21 | 240 | 240 | 239 | 239 | 8,000 | 1,195 |
| 2002-10-18 | 238 | 238 | 238 | 238 | 5,000 | 1,190 |
| 2002-10-16 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2002-10-15 | 239 | 239 | 238 | 238 | 4,000 | 1,190 |
| 2002-10-11 | 239 | 239 | 238 | 238 | 2,000 | 1,190 |
| 2002-10-10 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2002-10-09 | 230 | 241 | 230 | 241 | 3,000 | 1,205 |
| 2002-10-07 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-10-04 | 241 | 241 | 235 | 235 | 24,000 | 1,175 |
| 2002-10-02 | 241 | 241 | 241 | 241 | 5,000 | 1,205 |
| 2002-10-01 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2002-09-30 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2002-09-27 | 249 | 250 | 249 | 250 | 8,000 | 1,250 |
| 2002-09-26 | 244 | 245 | 243 | 244 | 5,000 | 1,220 |
| 2002-09-25 | 243 | 243 | 243 | 243 | 6,000 | 1,215 |
| 2002-09-24 | 240 | 242 | 240 | 242 | 2,000 | 1,210 |
| 2002-09-20 | 242 | 243 | 241 | 241 | 8,000 | 1,205 |
| 2002-09-19 | 239 | 246 | 239 | 245 | 17,000 | 1,225 |
| 2002-09-18 | 239 | 242 | 239 | 242 | 3,000 | 1,210 |
| 2002-09-17 | 231 | 238 | 231 | 238 | 26,000 | 1,190 |
| 2002-09-13 | 237 | 237 | 231 | 231 | 6,000 | 1,155 |
| 2002-09-12 | 232 | 236 | 230 | 236 | 55,000 | 1,180 |
| 2002-09-11 | 239 | 239 | 232 | 235 | 26,000 | 1,175 |
| 2002-09-10 | 241 | 241 | 236 | 236 | 16,000 | 1,180 |
| 2002-09-09 | 242 | 242 | 242 | 242 | 6,000 | 1,210 |
| 2002-09-06 | 250 | 250 | 241 | 241 | 2,000 | 1,205 |
| 2002-09-04 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
| 2002-08-27 | 250 | 251 | 250 | 251 | 9,000 | 1,255 |
| 2002-08-22 | 243 | 250 | 243 | 250 | 42,000 | 1,250 |
| 2002-08-21 | 242 | 242 | 242 | 242 | 13,000 | 1,210 |
| 2002-08-20 | 253 | 253 | 241 | 241 | 5,000 | 1,205 |
| 2002-08-15 | 253 | 253 | 253 | 253 | 4,000 | 1,265 |
| 2002-08-12 | 250 | 250 | 250 | 250 | 12,000 | 1,250 |
| 2002-08-08 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2002-08-07 | 253 | 255 | 253 | 255 | 11,000 | 1,275 |
| 2002-08-06 | 252 | 252 | 251 | 251 | 4,000 | 1,255 |
| 2002-08-05 | 248 | 250 | 248 | 250 | 6,000 | 1,250 |
| 2002-08-02 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2002-08-01 | 261 | 261 | 260 | 260 | 10,000 | 1,300 |
| 2002-07-31 | 240 | 265 | 240 | 265 | 19,000 | 1,325 |
| 2002-07-30 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2002-07-29 | 255 | 255 | 250 | 250 | 5,000 | 1,250 |
| 2002-07-26 | 265 | 265 | 255 | 255 | 28,000 | 1,275 |
| 2002-07-25 | 255 | 260 | 255 | 260 | 22,000 | 1,300 |
| 2002-07-24 | 255 | 255 | 254 | 254 | 15,000 | 1,270 |
| 2002-07-23 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 2002-07-22 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2002-07-19 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2002-07-18 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 2002-07-17 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2002-07-15 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 2002-07-10 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2002-07-09 | 269 | 269 | 268 | 268 | 4,000 | 1,340 |
| 2002-07-05 | 289 | 289 | 289 | 289 | 7,000 | 1,445 |
| 2002-07-03 | 270 | 273 | 270 | 273 | 2,000 | 1,365 |
| 2002-07-01 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2002-06-27 | 271 | 271 | 271 | 271 | 6,000 | 1,355 |
| 2002-06-26 | 271 | 271 | 266 | 266 | 4,000 | 1,330 |
| 2002-06-21 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2002-06-20 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2002-06-19 | 276 | 276 | 270 | 270 | 9,000 | 1,350 |
| 2002-06-17 | 300 | 300 | 265 | 271 | 9,000 | 1,355 |
| 2002-06-13 | 299 | 299 | 295 | 295 | 4,000 | 1,475 |
| 2002-06-10 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2002-06-07 | 296 | 296 | 295 | 295 | 4,000 | 1,475 |
| 2002-06-06 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2002-06-05 | 300 | 300 | 296 | 296 | 6,000 | 1,480 |
| 2002-06-04 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2002-06-03 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2002-05-31 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2002-05-29 | 300 | 300 | 295 | 296 | 5,000 | 1,480 |
| 2002-05-28 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 2002-05-27 | 311 | 311 | 305 | 305 | 7,000 | 1,525 |
| 2002-05-24 | 310 | 310 | 309 | 309 | 12,000 | 1,545 |
| 2002-05-23 | 300 | 307 | 300 | 300 | 11,000 | 1,500 |
| 2002-05-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-05-21 | 300 | 309 | 300 | 301 | 4,000 | 1,505 |
| 2002-05-20 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2002-05-17 | 300 | 305 | 300 | 305 | 3,000 | 1,525 |
| 2002-05-16 | 310 | 310 | 290 | 290 | 4,000 | 1,450 |
| 2002-05-15 | 310 | 310 | 310 | 310 | 18,000 | 1,550 |
| 2002-05-14 | 310 | 315 | 305 | 310 | 30,000 | 1,550 |
| 2002-05-13 | 312 | 315 | 310 | 310 | 18,000 | 1,550 |
| 2002-05-10 | 305 | 309 | 300 | 300 | 11,000 | 1,500 |
| 2002-05-09 | 290 | 296 | 290 | 296 | 15,000 | 1,480 |
| 2002-05-08 | 290 | 290 | 290 | 290 | 11,000 | 1,450 |
| 2002-05-07 | 290 | 290 | 290 | 290 | 10,000 | 1,450 |
| 2002-05-02 | 292 | 295 | 291 | 291 | 9,000 | 1,455 |
| 2002-05-01 | 297 | 297 | 290 | 292 | 16,000 | 1,460 |
| 2002-04-30 | 286 | 286 | 280 | 286 | 11,000 | 1,430 |
| 2002-04-26 | 275 | 275 | 268 | 272 | 26,000 | 1,360 |
| 2002-04-25 | 272 | 295 | 272 | 283 | 50,000 | 1,415 |
| 2002-04-24 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2002-04-23 | 261 | 261 | 256 | 256 | 5,000 | 1,280 |
| 2002-04-22 | 261 | 264 | 261 | 261 | 7,000 | 1,305 |
| 2002-04-19 | 260 | 260 | 260 | 260 | 15,000 | 1,300 |
| 2002-04-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-04-15 | 265 | 269 | 265 | 269 | 4,000 | 1,345 |
| 2002-04-12 | 256 | 257 | 255 | 255 | 7,000 | 1,275 |
| 2002-04-10 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2002-04-09 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2002-04-08 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2002-04-05 | 258 | 258 | 258 | 258 | 3,000 | 1,290 |
| 2002-04-04 | 255 | 255 | 250 | 255 | 5,000 | 1,275 |
| 2002-04-01 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 2002-03-29 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2002-03-28 | 250 | 252 | 249 | 249 | 6,000 | 1,245 |
| 2002-03-27 | 245 | 245 | 245 | 245 | 8,000 | 1,225 |
| 2002-03-26 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2002-03-25 | 276 | 276 | 263 | 263 | 3,000 | 1,315 |
| 2002-03-22 | 276 | 276 | 276 | 276 | 3,000 | 1,380 |
| 2002-03-20 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2002-03-19 | 273 | 273 | 270 | 270 | 22,000 | 1,350 |
| 2002-03-18 | 260 | 276 | 260 | 276 | 4,000 | 1,380 |
| 2002-03-15 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2002-03-14 | 255 | 260 | 255 | 260 | 6,000 | 1,300 |
| 2002-03-13 | 266 | 270 | 266 | 270 | 7,000 | 1,350 |
| 2002-03-12 | 260 | 265 | 256 | 265 | 8,000 | 1,325 |
| 2002-03-11 | 253 | 270 | 253 | 270 | 19,000 | 1,350 |
| 2002-03-08 | 243 | 250 | 240 | 250 | 13,000 | 1,250 |
| 2002-03-06 | 236 | 237 | 235 | 237 | 5,000 | 1,185 |
| 2002-03-05 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2002-03-04 | 235 | 240 | 235 | 240 | 4,000 | 1,200 |
| 2002-03-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-02-28 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-02-27 | 237 | 237 | 237 | 237 | 4,000 | 1,185 |
| 2002-02-22 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2002-02-21 | 225 | 230 | 221 | 230 | 7,000 | 1,150 |
| 2002-02-20 | 230 | 230 | 220 | 220 | 12,000 | 1,100 |
| 2002-02-18 | 226 | 226 | 225 | 225 | 4,000 | 1,125 |
| 2002-02-15 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2002-02-14 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2002-02-12 | 220 | 220 | 216 | 216 | 4,000 | 1,080 |
| 2002-02-07 | 220 | 220 | 218 | 218 | 2,000 | 1,090 |
| 2002-02-06 | 216 | 220 | 216 | 220 | 3,000 | 1,100 |
| 2002-02-05 | 220 | 220 | 217 | 217 | 2,000 | 1,085 |
| 2002-02-04 | 224 | 224 | 220 | 220 | 3,000 | 1,100 |
| 2002-02-01 | 224 | 224 | 224 | 224 | 7,000 | 1,120 |
| 2002-01-31 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2002-01-28 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2002-01-25 | 240 | 240 | 230 | 230 | 5,000 | 1,150 |
| 2002-01-24 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2002-01-17 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2002-01-15 | 232 | 232 | 232 | 232 | 3,000 | 1,160 |
| 2002-01-10 | 230 | 231 | 230 | 231 | 5,000 | 1,155 |
| 2002-01-09 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2002-01-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2002-01-04 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
