5994 (株)ファインシンター の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2003-12-29 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2003-12-26 | 329 | 329 | 329 | 329 | 5,000 | 1,645 |
| 2003-12-25 | 302 | 303 | 301 | 303 | 9,000 | 1,515 |
| 2003-12-24 | 301 | 301 | 299 | 301 | 11,000 | 1,505 |
| 2003-12-22 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2003-12-19 | 305 | 310 | 299 | 299 | 4,000 | 1,495 |
| 2003-12-18 | 300 | 305 | 300 | 305 | 5,000 | 1,525 |
| 2003-12-17 | 301 | 302 | 300 | 300 | 11,000 | 1,500 |
| 2003-12-16 | 300 | 301 | 300 | 301 | 4,000 | 1,505 |
| 2003-12-15 | 302 | 302 | 297 | 301 | 7,000 | 1,505 |
| 2003-12-12 | 295 | 296 | 295 | 295 | 5,000 | 1,475 |
| 2003-12-11 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2003-12-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2003-12-05 | 320 | 320 | 310 | 310 | 15,000 | 1,550 |
| 2003-12-03 | 296 | 296 | 295 | 295 | 4,000 | 1,475 |
| 2003-12-02 | 300 | 300 | 295 | 295 | 11,000 | 1,475 |
| 2003-12-01 | 290 | 290 | 289 | 290 | 6,000 | 1,450 |
| 2003-11-27 | 298 | 298 | 291 | 298 | 9,000 | 1,490 |
| 2003-11-26 | 279 | 294 | 279 | 294 | 6,000 | 1,470 |
| 2003-11-25 | 290 | 294 | 290 | 294 | 3,000 | 1,470 |
| 2003-11-21 | 279 | 286 | 279 | 285 | 12,000 | 1,425 |
| 2003-11-20 | 272 | 285 | 272 | 285 | 58,000 | 1,425 |
| 2003-11-19 | 290 | 290 | 280 | 285 | 30,000 | 1,425 |
| 2003-11-18 | 303 | 303 | 285 | 290 | 18,000 | 1,450 |
| 2003-11-17 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-11-14 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2003-11-13 | 309 | 309 | 309 | 309 | 1,000 | 1,545 |
| 2003-11-12 | 309 | 309 | 305 | 306 | 14,000 | 1,530 |
| 2003-11-11 | 327 | 327 | 305 | 305 | 25,000 | 1,525 |
| 2003-11-10 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2003-11-07 | 321 | 329 | 321 | 329 | 4,000 | 1,645 |
| 2003-11-06 | 334 | 334 | 325 | 327 | 25,000 | 1,635 |
| 2003-11-05 | 333 | 350 | 328 | 340 | 49,000 | 1,700 |
| 2003-11-04 | 330 | 331 | 325 | 326 | 12,000 | 1,630 |
| 2003-10-31 | 324 | 325 | 323 | 323 | 13,000 | 1,615 |
| 2003-10-30 | 319 | 320 | 319 | 320 | 3,000 | 1,600 |
| 2003-10-29 | 330 | 330 | 318 | 318 | 15,000 | 1,590 |
| 2003-10-28 | 325 | 325 | 320 | 325 | 5,000 | 1,625 |
| 2003-10-27 | 325 | 325 | 318 | 320 | 14,000 | 1,600 |
| 2003-10-24 | 319 | 319 | 312 | 312 | 16,000 | 1,560 |
| 2003-10-23 | 330 | 330 | 311 | 311 | 10,000 | 1,555 |
| 2003-10-22 | 335 | 336 | 331 | 334 | 10,000 | 1,670 |
| 2003-10-21 | 341 | 344 | 335 | 335 | 16,000 | 1,675 |
| 2003-10-20 | 347 | 347 | 341 | 341 | 17,000 | 1,705 |
| 2003-10-17 | 340 | 344 | 340 | 344 | 10,000 | 1,720 |
| 2003-10-16 | 330 | 339 | 328 | 339 | 22,000 | 1,695 |
| 2003-10-15 | 330 | 330 | 326 | 330 | 25,000 | 1,650 |
| 2003-10-14 | 327 | 330 | 325 | 325 | 22,000 | 1,625 |
| 2003-10-10 | 320 | 325 | 319 | 325 | 21,000 | 1,625 |
| 2003-10-09 | 321 | 321 | 318 | 318 | 13,000 | 1,590 |
| 2003-10-08 | 320 | 320 | 319 | 320 | 4,000 | 1,600 |
| 2003-10-07 | 319 | 325 | 319 | 320 | 15,000 | 1,600 |
| 2003-10-06 | 320 | 320 | 318 | 318 | 3,000 | 1,590 |
| 2003-10-03 | 315 | 316 | 315 | 316 | 3,000 | 1,580 |
| 2003-10-02 | 310 | 315 | 310 | 315 | 10,000 | 1,575 |
| 2003-10-01 | 315 | 315 | 310 | 310 | 15,000 | 1,550 |
| 2003-09-30 | 316 | 316 | 315 | 315 | 10,000 | 1,575 |
| 2003-09-29 | 322 | 325 | 320 | 322 | 10,000 | 1,610 |
| 2003-09-26 | 313 | 318 | 312 | 318 | 12,000 | 1,590 |
| 2003-09-25 | 314 | 314 | 313 | 313 | 6,000 | 1,565 |
| 2003-09-24 | 313 | 313 | 312 | 312 | 9,000 | 1,560 |
| 2003-09-22 | 324 | 324 | 312 | 312 | 27,000 | 1,560 |
| 2003-09-19 | 330 | 330 | 325 | 325 | 8,000 | 1,625 |
| 2003-09-18 | 328 | 330 | 325 | 329 | 14,000 | 1,645 |
| 2003-09-17 | 334 | 334 | 326 | 326 | 5,000 | 1,630 |
| 2003-09-16 | 316 | 327 | 316 | 324 | 13,000 | 1,620 |
| 2003-09-12 | 321 | 321 | 315 | 315 | 11,000 | 1,575 |
| 2003-09-11 | 320 | 320 | 310 | 320 | 30,000 | 1,600 |
| 2003-09-10 | 325 | 326 | 325 | 326 | 7,000 | 1,630 |
| 2003-09-09 | 330 | 330 | 325 | 330 | 11,000 | 1,650 |
| 2003-09-08 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2003-09-05 | 340 | 340 | 335 | 340 | 15,000 | 1,700 |
| 2003-09-04 | 341 | 341 | 337 | 340 | 6,000 | 1,700 |
| 2003-09-03 | 345 | 347 | 340 | 341 | 20,000 | 1,705 |
| 2003-09-02 | 358 | 363 | 345 | 350 | 47,000 | 1,750 |
| 2003-09-01 | 333 | 355 | 332 | 355 | 71,000 | 1,775 |
| 2003-08-29 | 321 | 330 | 321 | 330 | 21,000 | 1,650 |
| 2003-08-28 | 320 | 325 | 320 | 320 | 4,000 | 1,600 |
| 2003-08-27 | 310 | 329 | 310 | 329 | 14,000 | 1,645 |
| 2003-08-26 | 323 | 323 | 318 | 318 | 7,000 | 1,590 |
| 2003-08-25 | 322 | 332 | 322 | 322 | 11,000 | 1,610 |
| 2003-08-22 | 318 | 320 | 318 | 320 | 8,000 | 1,600 |
| 2003-08-21 | 329 | 330 | 328 | 330 | 4,000 | 1,650 |
| 2003-08-20 | 325 | 329 | 325 | 329 | 3,000 | 1,645 |
| 2003-08-19 | 330 | 330 | 321 | 321 | 3,000 | 1,605 |
| 2003-08-18 | 317 | 324 | 317 | 320 | 5,000 | 1,600 |
| 2003-08-15 | 329 | 335 | 322 | 327 | 32,000 | 1,635 |
| 2003-08-14 | 320 | 335 | 320 | 330 | 25,000 | 1,650 |
| 2003-08-13 | 306 | 323 | 306 | 323 | 22,000 | 1,615 |
| 2003-08-12 | 306 | 306 | 300 | 300 | 12,000 | 1,500 |
| 2003-08-11 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2003-08-08 | 295 | 300 | 295 | 300 | 8,000 | 1,500 |
| 2003-08-07 | 291 | 310 | 291 | 310 | 5,000 | 1,550 |
| 2003-08-06 | 308 | 308 | 300 | 300 | 5,000 | 1,500 |
| 2003-08-05 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2003-08-04 | 319 | 319 | 310 | 310 | 2,000 | 1,550 |
| 2003-08-01 | 310 | 319 | 310 | 319 | 5,000 | 1,595 |
| 2003-07-31 | 315 | 316 | 310 | 310 | 6,000 | 1,550 |
| 2003-07-30 | 319 | 320 | 315 | 320 | 16,000 | 1,600 |
| 2003-07-29 | 309 | 325 | 309 | 325 | 43,000 | 1,625 |
| 2003-07-28 | 307 | 308 | 301 | 305 | 22,000 | 1,525 |
| 2003-07-25 | 305 | 305 | 305 | 305 | 26,000 | 1,525 |
| 2003-07-24 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-07-23 | 300 | 300 | 296 | 296 | 3,000 | 1,480 |
| 2003-07-18 | 285 | 286 | 279 | 282 | 31,000 | 1,410 |
| 2003-07-17 | 295 | 295 | 290 | 290 | 8,000 | 1,450 |
| 2003-07-16 | 304 | 308 | 304 | 304 | 4,000 | 1,520 |
| 2003-07-15 | 312 | 312 | 303 | 303 | 8,000 | 1,515 |
| 2003-07-14 | 305 | 305 | 305 | 305 | 4,000 | 1,525 |
| 2003-07-11 | 297 | 297 | 292 | 292 | 13,000 | 1,460 |
| 2003-07-10 | 305 | 305 | 301 | 301 | 3,000 | 1,505 |
| 2003-07-09 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 2003-07-08 | 312 | 312 | 302 | 308 | 14,000 | 1,540 |
| 2003-07-07 | 318 | 318 | 312 | 312 | 7,000 | 1,560 |
| 2003-07-04 | 315 | 318 | 310 | 318 | 28,000 | 1,590 |
| 2003-07-03 | 315 | 315 | 299 | 299 | 21,000 | 1,495 |
| 2003-07-02 | 310 | 311 | 297 | 310 | 22,000 | 1,550 |
| 2003-07-01 | 314 | 315 | 310 | 311 | 17,000 | 1,555 |
| 2003-06-30 | 325 | 333 | 310 | 318 | 74,000 | 1,590 |
| 2003-06-27 | 302 | 320 | 302 | 315 | 164,000 | 1,575 |
| 2003-06-26 | 292 | 300 | 289 | 300 | 24,000 | 1,500 |
| 2003-06-25 | 290 | 292 | 287 | 292 | 10,000 | 1,460 |
| 2003-06-24 | 297 | 297 | 287 | 289 | 29,000 | 1,445 |
| 2003-06-23 | 298 | 298 | 297 | 298 | 22,000 | 1,490 |
| 2003-06-20 | 297 | 297 | 295 | 297 | 24,000 | 1,485 |
| 2003-06-19 | 285 | 299 | 285 | 299 | 49,000 | 1,495 |
| 2003-06-18 | 287 | 290 | 284 | 284 | 46,000 | 1,420 |
| 2003-06-17 | 280 | 285 | 280 | 281 | 10,000 | 1,405 |
| 2003-06-16 | 285 | 285 | 278 | 278 | 11,000 | 1,390 |
| 2003-06-13 | 283 | 285 | 280 | 285 | 12,000 | 1,425 |
| 2003-06-11 | 284 | 284 | 283 | 283 | 4,000 | 1,415 |
| 2003-06-10 | 285 | 285 | 283 | 285 | 5,000 | 1,425 |
| 2003-06-09 | 284 | 284 | 283 | 284 | 4,000 | 1,420 |
| 2003-06-06 | 282 | 283 | 282 | 283 | 13,000 | 1,415 |
| 2003-06-05 | 285 | 290 | 282 | 282 | 7,000 | 1,410 |
| 2003-06-04 | 290 | 292 | 285 | 285 | 14,000 | 1,425 |
| 2003-06-03 | 276 | 290 | 276 | 287 | 28,000 | 1,435 |
| 2003-06-02 | 273 | 277 | 273 | 276 | 20,000 | 1,380 |
| 2003-05-30 | 270 | 270 | 270 | 270 | 16,000 | 1,350 |
| 2003-05-28 | 278 | 278 | 278 | 278 | 7,000 | 1,390 |
| 2003-05-27 | 275 | 278 | 265 | 278 | 39,000 | 1,390 |
| 2003-05-26 | 273 | 273 | 270 | 273 | 7,000 | 1,365 |
| 2003-05-23 | 269 | 278 | 263 | 263 | 39,000 | 1,315 |
| 2003-05-22 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2003-05-21 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2003-05-20 | 259 | 260 | 259 | 260 | 2,000 | 1,300 |
| 2003-05-19 | 259 | 259 | 257 | 259 | 6,000 | 1,295 |
| 2003-05-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-05-15 | 269 | 269 | 267 | 267 | 9,000 | 1,335 |
| 2003-05-14 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2003-05-12 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 2003-05-09 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2003-05-06 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2003-05-01 | 254 | 254 | 253 | 253 | 5,000 | 1,265 |
| 2003-04-28 | 265 | 265 | 260 | 260 | 6,000 | 1,300 |
| 2003-04-25 | 265 | 265 | 265 | 265 | 38,000 | 1,325 |
| 2003-04-24 | 253 | 257 | 253 | 257 | 3,000 | 1,285 |
| 2003-04-23 | 254 | 259 | 254 | 259 | 3,000 | 1,295 |
| 2003-04-22 | 255 | 255 | 254 | 254 | 3,000 | 1,270 |
| 2003-04-21 | 253 | 254 | 253 | 254 | 2,000 | 1,270 |
| 2003-04-17 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2003-04-16 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2003-04-15 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2003-04-14 | 254 | 254 | 253 | 253 | 5,000 | 1,265 |
| 2003-04-11 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2003-04-08 | 254 | 254 | 253 | 253 | 5,000 | 1,265 |
| 2003-04-07 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2003-04-04 | 251 | 254 | 251 | 253 | 4,000 | 1,265 |
| 2003-03-28 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2003-03-27 | 265 | 265 | 265 | 265 | 7,000 | 1,325 |
| 2003-03-26 | 260 | 265 | 260 | 265 | 6,000 | 1,325 |
| 2003-03-25 | 262 | 262 | 260 | 260 | 4,000 | 1,300 |
| 2003-03-24 | 261 | 261 | 261 | 261 | 1,000 | 1,305 |
| 2003-03-20 | 254 | 259 | 254 | 259 | 3,000 | 1,295 |
| 2003-03-19 | 255 | 255 | 253 | 253 | 5,000 | 1,265 |
| 2003-03-18 | 251 | 251 | 251 | 251 | 2,000 | 1,255 |
| 2003-03-17 | 250 | 250 | 250 | 250 | 15,000 | 1,250 |
| 2003-03-14 | 263 | 263 | 257 | 262 | 8,000 | 1,310 |
| 2003-03-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2003-03-11 | 245 | 245 | 241 | 241 | 6,000 | 1,205 |
| 2003-03-10 | 248 | 248 | 244 | 244 | 8,000 | 1,220 |
| 2003-03-07 | 265 | 265 | 252 | 252 | 11,000 | 1,260 |
| 2003-03-06 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2003-03-05 | 266 | 266 | 261 | 261 | 5,000 | 1,305 |
| 2003-03-04 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2003-03-03 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2003-02-28 | 260 | 270 | 260 | 270 | 12,000 | 1,350 |
| 2003-02-27 | 276 | 276 | 276 | 276 | 7,000 | 1,380 |
| 2003-02-26 | 271 | 271 | 265 | 265 | 3,000 | 1,325 |
| 2003-02-24 | 272 | 272 | 262 | 262 | 8,000 | 1,310 |
| 2003-02-21 | 278 | 278 | 271 | 271 | 6,000 | 1,355 |
| 2003-02-19 | 279 | 279 | 279 | 279 | 6,000 | 1,395 |
| 2003-02-18 | 279 | 279 | 275 | 279 | 12,000 | 1,395 |
| 2003-02-17 | 284 | 284 | 280 | 280 | 12,000 | 1,400 |
| 2003-02-14 | 280 | 280 | 279 | 279 | 6,000 | 1,395 |
| 2003-02-13 | 265 | 280 | 265 | 280 | 13,000 | 1,400 |
| 2003-02-12 | 265 | 271 | 265 | 265 | 16,000 | 1,325 |
| 2003-02-10 | 260 | 260 | 260 | 260 | 9,000 | 1,300 |
| 2003-02-07 | 258 | 258 | 257 | 258 | 4,000 | 1,290 |
| 2003-02-06 | 254 | 255 | 253 | 255 | 4,000 | 1,275 |
| 2003-02-05 | 258 | 258 | 252 | 252 | 2,000 | 1,260 |
| 2003-02-04 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2003-02-03 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2003-01-31 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2003-01-30 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2003-01-29 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2003-01-28 | 260 | 260 | 258 | 258 | 4,000 | 1,290 |
| 2003-01-27 | 259 | 259 | 251 | 251 | 8,000 | 1,255 |
| 2003-01-23 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2003-01-20 | 258 | 258 | 253 | 253 | 3,000 | 1,265 |
| 2003-01-17 | 260 | 260 | 259 | 260 | 10,000 | 1,300 |
| 2003-01-16 | 255 | 258 | 255 | 256 | 8,000 | 1,280 |
| 2003-01-15 | 240 | 264 | 240 | 260 | 35,000 | 1,300 |
| 2003-01-14 | 238 | 239 | 238 | 239 | 6,000 | 1,195 |
| 2003-01-10 | 235 | 240 | 233 | 238 | 16,000 | 1,190 |
| 2003-01-09 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2003-01-08 | 237 | 237 | 233 | 233 | 6,000 | 1,165 |
| 2003-01-07 | 237 | 237 | 235 | 235 | 2,000 | 1,175 |
| 2003-01-06 | 232 | 240 | 232 | 240 | 3,000 | 1,200 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
