5994 (株)ファインシンター の時系列データ [2005年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2005-12-30 | 633 | 642 | 633 | 639 | 19,000 | 3,195 |
2005-12-29 | 644 | 644 | 629 | 629 | 11,000 | 3,145 |
2005-12-28 | 630 | 640 | 630 | 630 | 11,000 | 3,150 |
2005-12-27 | 626 | 630 | 626 | 628 | 14,000 | 3,140 |
2005-12-26 | 613 | 630 | 613 | 625 | 14,000 | 3,125 |
2005-12-22 | 620 | 620 | 614 | 614 | 4,000 | 3,070 |
2005-12-21 | 610 | 635 | 610 | 620 | 28,000 | 3,100 |
2005-12-20 | 620 | 620 | 614 | 618 | 6,000 | 3,090 |
2005-12-19 | 602 | 619 | 595 | 619 | 32,000 | 3,095 |
2005-12-16 | 625 | 630 | 611 | 612 | 27,000 | 3,060 |
2005-12-15 | 620 | 620 | 610 | 610 | 17,000 | 3,050 |
2005-12-14 | 644 | 644 | 620 | 620 | 21,000 | 3,100 |
2005-12-13 | 650 | 650 | 630 | 630 | 19,000 | 3,150 |
2005-12-12 | 645 | 650 | 640 | 644 | 17,000 | 3,220 |
2005-12-09 | 595 | 629 | 595 | 629 | 8,000 | 3,145 |
2005-12-08 | 620 | 620 | 595 | 595 | 22,000 | 2,975 |
2005-12-07 | 650 | 650 | 620 | 625 | 25,000 | 3,125 |
2005-12-06 | 645 | 650 | 636 | 650 | 67,000 | 3,250 |
2005-12-05 | 625 | 633 | 621 | 633 | 45,000 | 3,165 |
2005-12-02 | 600 | 660 | 600 | 605 | 131,000 | 3,025 |
2005-12-01 | 560 | 588 | 560 | 580 | 109,000 | 2,900 |
2005-11-30 | 535 | 555 | 530 | 541 | 50,000 | 2,705 |
2005-11-29 | 530 | 533 | 529 | 529 | 9,000 | 2,645 |
2005-11-28 | 525 | 530 | 525 | 525 | 16,000 | 2,625 |
2005-11-25 | 525 | 530 | 522 | 529 | 8,000 | 2,645 |
2005-11-24 | 534 | 534 | 526 | 526 | 16,000 | 2,630 |
2005-11-22 | 535 | 535 | 530 | 534 | 20,000 | 2,670 |
2005-11-21 | 535 | 535 | 530 | 535 | 10,000 | 2,675 |
2005-11-18 | 535 | 535 | 523 | 523 | 11,000 | 2,615 |
2005-11-17 | 529 | 536 | 529 | 536 | 11,000 | 2,680 |
2005-11-16 | 532 | 533 | 518 | 525 | 15,000 | 2,625 |
2005-11-15 | 539 | 539 | 519 | 539 | 39,000 | 2,695 |
2005-11-14 | 518 | 523 | 518 | 519 | 20,000 | 2,595 |
2005-11-11 | 516 | 520 | 513 | 518 | 17,000 | 2,590 |
2005-11-10 | 527 | 527 | 507 | 510 | 6,000 | 2,550 |
2005-11-09 | 520 | 530 | 498 | 498 | 41,000 | 2,490 |
2005-11-08 | 525 | 526 | 509 | 510 | 26,000 | 2,550 |
2005-11-07 | 532 | 532 | 520 | 529 | 19,000 | 2,645 |
2005-11-04 | 539 | 550 | 532 | 532 | 63,000 | 2,660 |
2005-11-02 | 540 | 545 | 527 | 538 | 108,000 | 2,690 |
2005-11-01 | 496 | 520 | 496 | 520 | 27,000 | 2,600 |
2005-10-31 | 490 | 498 | 490 | 495 | 26,000 | 2,475 |
2005-10-28 | 475 | 490 | 475 | 490 | 44,000 | 2,450 |
2005-10-27 | 476 | 480 | 476 | 480 | 17,000 | 2,400 |
2005-10-26 | 465 | 470 | 463 | 466 | 36,000 | 2,330 |
2005-10-25 | 463 | 464 | 463 | 464 | 40,000 | 2,320 |
2005-10-24 | 464 | 465 | 461 | 465 | 6,000 | 2,325 |
2005-10-21 | 460 | 464 | 460 | 464 | 2,000 | 2,320 |
2005-10-20 | 465 | 468 | 465 | 465 | 8,000 | 2,325 |
2005-10-19 | 465 | 469 | 465 | 469 | 2,000 | 2,345 |
2005-10-18 | 460 | 460 | 455 | 455 | 12,000 | 2,275 |
2005-10-17 | 473 | 473 | 460 | 460 | 29,000 | 2,300 |
2005-10-14 | 480 | 480 | 470 | 470 | 11,000 | 2,350 |
2005-10-13 | 475 | 475 | 471 | 471 | 5,000 | 2,355 |
2005-10-12 | 489 | 490 | 489 | 489 | 23,000 | 2,445 |
2005-10-11 | 471 | 489 | 470 | 489 | 28,000 | 2,445 |
2005-10-07 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
2005-10-06 | 465 | 485 | 462 | 472 | 35,000 | 2,360 |
2005-10-05 | 475 | 475 | 463 | 463 | 5,000 | 2,315 |
2005-10-04 | 477 | 477 | 462 | 462 | 14,000 | 2,310 |
2005-10-03 | 471 | 477 | 471 | 477 | 10,000 | 2,385 |
2005-09-30 | 471 | 471 | 470 | 470 | 11,000 | 2,350 |
2005-09-29 | 480 | 480 | 469 | 470 | 19,000 | 2,350 |
2005-09-28 | 488 | 490 | 480 | 480 | 13,000 | 2,400 |
2005-09-27 | 461 | 498 | 461 | 485 | 29,000 | 2,425 |
2005-09-26 | 471 | 480 | 470 | 480 | 12,000 | 2,400 |
2005-09-22 | 488 | 488 | 470 | 470 | 7,000 | 2,350 |
2005-09-21 | 487 | 490 | 485 | 487 | 15,000 | 2,435 |
2005-09-20 | 485 | 497 | 485 | 490 | 23,000 | 2,450 |
2005-09-16 | 467 | 470 | 466 | 470 | 14,000 | 2,350 |
2005-09-15 | 467 | 467 | 465 | 465 | 6,000 | 2,325 |
2005-09-14 | 457 | 465 | 457 | 461 | 16,000 | 2,305 |
2005-09-13 | 452 | 452 | 452 | 452 | 2,000 | 2,260 |
2005-09-12 | 454 | 460 | 451 | 459 | 19,000 | 2,295 |
2005-09-08 | 451 | 455 | 450 | 453 | 13,000 | 2,265 |
2005-09-07 | 444 | 456 | 444 | 456 | 8,000 | 2,280 |
2005-09-06 | 457 | 462 | 441 | 441 | 47,000 | 2,205 |
2005-09-05 | 451 | 456 | 451 | 456 | 8,000 | 2,280 |
2005-09-02 | 451 | 455 | 450 | 455 | 6,000 | 2,275 |
2005-09-01 | 450 | 451 | 450 | 451 | 4,000 | 2,255 |
2005-08-31 | 450 | 450 | 450 | 450 | 13,000 | 2,250 |
2005-08-30 | 446 | 451 | 446 | 451 | 2,000 | 2,255 |
2005-08-29 | 450 | 450 | 448 | 448 | 3,000 | 2,240 |
2005-08-26 | 449 | 455 | 449 | 454 | 15,000 | 2,270 |
2005-08-25 | 445 | 446 | 445 | 445 | 16,000 | 2,225 |
2005-08-24 | 449 | 449 | 444 | 446 | 15,000 | 2,230 |
2005-08-23 | 460 | 460 | 455 | 460 | 55,000 | 2,300 |
2005-08-22 | 449 | 449 | 441 | 441 | 17,000 | 2,205 |
2005-08-19 | 441 | 441 | 439 | 440 | 11,000 | 2,200 |
2005-08-18 | 440 | 440 | 439 | 439 | 17,000 | 2,195 |
2005-08-17 | 440 | 453 | 438 | 438 | 4,000 | 2,190 |
2005-08-16 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
2005-08-15 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
2005-08-12 | 450 | 453 | 450 | 453 | 9,000 | 2,265 |
2005-08-11 | 446 | 452 | 446 | 450 | 31,000 | 2,250 |
2005-08-10 | 446 | 449 | 445 | 449 | 15,000 | 2,245 |
2005-08-09 | 445 | 453 | 445 | 445 | 16,000 | 2,225 |
2005-08-08 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
2005-08-05 | 420 | 422 | 420 | 420 | 9,000 | 2,100 |
2005-08-04 | 436 | 436 | 420 | 420 | 4,000 | 2,100 |
2005-08-03 | 440 | 440 | 436 | 436 | 3,000 | 2,180 |
2005-08-02 | 440 | 443 | 439 | 439 | 6,000 | 2,195 |
2005-08-01 | 449 | 449 | 442 | 445 | 21,000 | 2,225 |
2005-07-29 | 445 | 447 | 445 | 446 | 17,000 | 2,230 |
2005-07-28 | 443 | 449 | 443 | 449 | 12,000 | 2,245 |
2005-07-27 | 440 | 440 | 431 | 433 | 18,000 | 2,165 |
2005-07-26 | 431 | 432 | 429 | 429 | 6,000 | 2,145 |
2005-07-25 | 430 | 431 | 430 | 430 | 3,000 | 2,150 |
2005-07-21 | 435 | 438 | 430 | 438 | 18,000 | 2,190 |
2005-07-20 | 430 | 439 | 430 | 439 | 9,000 | 2,195 |
2005-07-19 | 430 | 440 | 430 | 435 | 6,000 | 2,175 |
2005-07-15 | 440 | 440 | 432 | 432 | 6,000 | 2,160 |
2005-07-14 | 440 | 440 | 436 | 436 | 8,000 | 2,180 |
2005-07-13 | 431 | 440 | 430 | 440 | 8,000 | 2,200 |
2005-07-12 | 430 | 435 | 421 | 430 | 20,000 | 2,150 |
2005-07-11 | 443 | 444 | 433 | 433 | 15,000 | 2,165 |
2005-07-08 | 445 | 446 | 444 | 444 | 16,000 | 2,220 |
2005-07-07 | 444 | 448 | 440 | 448 | 39,000 | 2,240 |
2005-07-06 | 444 | 444 | 438 | 439 | 7,000 | 2,195 |
2005-07-05 | 440 | 444 | 440 | 444 | 16,000 | 2,220 |
2005-07-04 | 445 | 445 | 438 | 438 | 20,000 | 2,190 |
2005-07-01 | 435 | 435 | 434 | 434 | 25,000 | 2,170 |
2005-06-30 | 420 | 429 | 418 | 429 | 28,000 | 2,145 |
2005-06-29 | 420 | 425 | 415 | 420 | 10,000 | 2,100 |
2005-06-28 | 420 | 421 | 412 | 415 | 25,000 | 2,075 |
2005-06-27 | 429 | 429 | 421 | 421 | 13,000 | 2,105 |
2005-06-24 | 415 | 419 | 400 | 419 | 36,000 | 2,095 |
2005-06-23 | 419 | 420 | 419 | 419 | 11,000 | 2,095 |
2005-06-22 | 424 | 425 | 422 | 425 | 15,000 | 2,125 |
2005-06-21 | 424 | 428 | 412 | 424 | 67,000 | 2,120 |
2005-06-20 | 410 | 416 | 410 | 410 | 28,000 | 2,050 |
2005-06-17 | 408 | 408 | 405 | 407 | 18,000 | 2,035 |
2005-06-16 | 402 | 407 | 402 | 407 | 16,000 | 2,035 |
2005-06-15 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
2005-06-14 | 408 | 408 | 408 | 408 | 4,000 | 2,040 |
2005-06-13 | 395 | 408 | 395 | 408 | 9,000 | 2,040 |
2005-06-10 | 393 | 393 | 393 | 393 | 4,000 | 1,965 |
2005-06-09 | 392 | 395 | 392 | 395 | 5,000 | 1,975 |
2005-06-08 | 399 | 399 | 395 | 395 | 2,000 | 1,975 |
2005-06-07 | 395 | 400 | 394 | 399 | 15,000 | 1,995 |
2005-06-06 | 403 | 403 | 391 | 394 | 14,000 | 1,970 |
2005-06-03 | 396 | 396 | 390 | 391 | 4,000 | 1,955 |
2005-06-02 | 403 | 403 | 391 | 391 | 14,000 | 1,955 |
2005-06-01 | 389 | 402 | 389 | 402 | 26,000 | 2,010 |
2005-05-27 | 390 | 390 | 380 | 380 | 11,000 | 1,900 |
2005-05-26 | 386 | 386 | 385 | 385 | 2,000 | 1,925 |
2005-05-25 | 396 | 396 | 381 | 386 | 16,000 | 1,930 |
2005-05-24 | 385 | 408 | 383 | 395 | 55,000 | 1,975 |
2005-05-23 | 375 | 380 | 375 | 378 | 25,000 | 1,890 |
2005-05-20 | 365 | 367 | 365 | 365 | 5,000 | 1,825 |
2005-05-19 | 365 | 370 | 365 | 370 | 5,000 | 1,850 |
2005-05-18 | 367 | 367 | 360 | 360 | 4,000 | 1,800 |
2005-05-17 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
2005-05-16 | 379 | 379 | 375 | 375 | 11,000 | 1,875 |
2005-05-13 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
2005-05-12 | 378 | 383 | 378 | 383 | 3,000 | 1,915 |
2005-05-11 | 381 | 381 | 375 | 380 | 6,000 | 1,900 |
2005-05-10 | 374 | 375 | 374 | 375 | 3,000 | 1,875 |
2005-05-09 | 375 | 375 | 365 | 365 | 16,000 | 1,825 |
2005-05-06 | 365 | 370 | 365 | 370 | 2,000 | 1,850 |
2005-05-02 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
2005-04-28 | 363 | 363 | 360 | 360 | 3,000 | 1,800 |
2005-04-27 | 360 | 363 | 360 | 363 | 22,000 | 1,815 |
2005-04-25 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
2005-04-22 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
2005-04-20 | 360 | 368 | 356 | 368 | 6,000 | 1,840 |
2005-04-19 | 370 | 370 | 360 | 360 | 4,000 | 1,800 |
2005-04-18 | 360 | 360 | 355 | 355 | 21,000 | 1,775 |
2005-04-15 | 371 | 371 | 365 | 365 | 5,000 | 1,825 |
2005-04-14 | 368 | 368 | 366 | 366 | 2,000 | 1,830 |
2005-04-13 | 371 | 375 | 370 | 370 | 6,000 | 1,850 |
2005-04-12 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
2005-04-11 | 387 | 387 | 386 | 386 | 2,000 | 1,930 |
2005-04-08 | 385 | 385 | 380 | 380 | 4,000 | 1,900 |
2005-04-07 | 380 | 385 | 380 | 385 | 4,000 | 1,925 |
2005-04-05 | 365 | 394 | 365 | 394 | 20,000 | 1,970 |
2005-04-04 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
2005-04-01 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
2005-03-31 | 378 | 378 | 365 | 365 | 21,000 | 1,825 |
2005-03-30 | 388 | 389 | 380 | 380 | 11,000 | 1,900 |
2005-03-29 | 399 | 399 | 396 | 396 | 6,000 | 1,980 |
2005-03-28 | 398 | 400 | 398 | 400 | 2,000 | 2,000 |
2005-03-25 | 392 | 398 | 377 | 398 | 55,000 | 1,990 |
2005-03-24 | 393 | 412 | 393 | 407 | 95,000 | 2,035 |
2005-03-23 | 393 | 393 | 392 | 393 | 6,000 | 1,965 |
2005-03-22 | 394 | 395 | 393 | 394 | 10,000 | 1,970 |
2005-03-18 | 383 | 398 | 383 | 397 | 55,000 | 1,985 |
2005-03-17 | 390 | 398 | 390 | 398 | 21,000 | 1,990 |
2005-03-16 | 400 | 400 | 398 | 398 | 13,000 | 1,990 |
2005-03-15 | 398 | 398 | 390 | 398 | 17,000 | 1,990 |
2005-03-14 | 400 | 400 | 390 | 398 | 22,000 | 1,990 |
2005-03-11 | 387 | 395 | 387 | 395 | 43,000 | 1,975 |
2005-03-10 | 384 | 388 | 380 | 386 | 27,000 | 1,930 |
2005-03-09 | 385 | 385 | 375 | 383 | 28,000 | 1,915 |
2005-03-08 | 379 | 385 | 379 | 385 | 17,000 | 1,925 |
2005-03-07 | 370 | 379 | 370 | 379 | 6,000 | 1,895 |
2005-03-04 | 370 | 379 | 370 | 379 | 6,000 | 1,895 |
2005-03-03 | 373 | 390 | 373 | 380 | 12,000 | 1,900 |
2005-03-01 | 358 | 362 | 358 | 360 | 39,000 | 1,800 |
2005-02-28 | 353 | 359 | 353 | 358 | 8,000 | 1,790 |
2005-02-25 | 346 | 352 | 346 | 352 | 31,000 | 1,760 |
2005-02-24 | 359 | 359 | 357 | 357 | 3,000 | 1,785 |
2005-02-23 | 357 | 360 | 357 | 359 | 7,000 | 1,795 |
2005-02-22 | 353 | 359 | 353 | 359 | 5,000 | 1,795 |
2005-02-21 | 354 | 355 | 351 | 354 | 9,000 | 1,770 |
2005-02-18 | 359 | 360 | 350 | 350 | 15,000 | 1,750 |
2005-02-17 | 350 | 360 | 350 | 357 | 38,000 | 1,785 |
2005-02-16 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
2005-02-15 | 351 | 352 | 351 | 351 | 7,000 | 1,755 |
2005-02-14 | 355 | 355 | 350 | 355 | 14,000 | 1,775 |
2005-02-10 | 352 | 352 | 350 | 350 | 10,000 | 1,750 |
2005-02-09 | 352 | 355 | 349 | 352 | 25,000 | 1,760 |
2005-02-08 | 368 | 368 | 362 | 362 | 6,000 | 1,810 |
2005-02-07 | 358 | 365 | 358 | 365 | 24,000 | 1,825 |
2005-02-03 | 355 | 355 | 352 | 352 | 23,000 | 1,760 |
2005-02-02 | 358 | 358 | 352 | 352 | 6,000 | 1,760 |
2005-02-01 | 359 | 359 | 353 | 353 | 2,000 | 1,765 |
2005-01-31 | 355 | 359 | 355 | 359 | 16,000 | 1,795 |
2005-01-28 | 357 | 357 | 355 | 355 | 6,000 | 1,775 |
2005-01-27 | 358 | 358 | 351 | 357 | 7,000 | 1,785 |
2005-01-26 | 352 | 358 | 352 | 358 | 2,000 | 1,790 |
2005-01-25 | 354 | 357 | 350 | 357 | 5,000 | 1,785 |
2005-01-24 | 350 | 358 | 350 | 358 | 2,000 | 1,790 |
2005-01-21 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
2005-01-20 | 356 | 360 | 355 | 360 | 12,000 | 1,800 |
2005-01-19 | 357 | 360 | 357 | 360 | 46,000 | 1,800 |
2005-01-18 | 352 | 357 | 352 | 357 | 8,000 | 1,785 |
2005-01-17 | 347 | 357 | 347 | 350 | 11,000 | 1,750 |
2005-01-14 | 344 | 344 | 340 | 344 | 4,000 | 1,720 |
2005-01-13 | 344 | 344 | 344 | 344 | 10,000 | 1,720 |
2005-01-12 | 340 | 344 | 340 | 344 | 2,000 | 1,720 |
2005-01-11 | 338 | 340 | 338 | 340 | 5,000 | 1,700 |
2005-01-07 | 339 | 343 | 339 | 343 | 6,000 | 1,715 |
2005-01-06 | 338 | 339 | 338 | 339 | 2,000 | 1,695 |
2005-01-05 | 332 | 338 | 332 | 338 | 10,000 | 1,690 |
2005-01-04 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株