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
2005-12-3063364263363919,0003,195
2005-12-2964464462962911,0003,145
2005-12-2863064063063011,0003,150
2005-12-2762663062662814,0003,140
2005-12-2661363061362514,0003,125
2005-12-226206206146144,0003,070
2005-12-2161063561062028,0003,100
2005-12-206206206146186,0003,090
2005-12-1960261959561932,0003,095
2005-12-1662563061161227,0003,060
2005-12-1562062061061017,0003,050
2005-12-1464464462062021,0003,100
2005-12-1365065063063019,0003,150
2005-12-1264565064064417,0003,220
2005-12-095956295956298,0003,145
2005-12-0862062059559522,0002,975
2005-12-0765065062062525,0003,125
2005-12-0664565063665067,0003,250
2005-12-0562563362163345,0003,165
2005-12-02600660600605131,0003,025
2005-12-01560588560580109,0002,900
2005-11-3053555553054150,0002,705
2005-11-295305335295299,0002,645
2005-11-2852553052552516,0002,625
2005-11-255255305225298,0002,645
2005-11-2453453452652616,0002,630
2005-11-2253553553053420,0002,670
2005-11-2153553553053510,0002,675
2005-11-1853553552352311,0002,615
2005-11-1752953652953611,0002,680
2005-11-1653253351852515,0002,625
2005-11-1553953951953939,0002,695
2005-11-1451852351851920,0002,595
2005-11-1151652051351817,0002,590
2005-11-105275275075106,0002,550
2005-11-0952053049849841,0002,490
2005-11-0852552650951026,0002,550
2005-11-0753253252052919,0002,645
2005-11-0453955053253263,0002,660
2005-11-02540545527538108,0002,690
2005-11-0149652049652027,0002,600
2005-10-3149049849049526,0002,475
2005-10-2847549047549044,0002,450
2005-10-2747648047648017,0002,400
2005-10-2646547046346636,0002,330
2005-10-2546346446346440,0002,320
2005-10-244644654614656,0002,325
2005-10-214604644604642,0002,320
2005-10-204654684654658,0002,325
2005-10-194654694654692,0002,345
2005-10-1846046045545512,0002,275
2005-10-1747347346046029,0002,300
2005-10-1448048047047011,0002,350
2005-10-134754754714715,0002,355
2005-10-1248949048948923,0002,445
2005-10-1147148947048928,0002,445
2005-10-074704704704701,0002,350
2005-10-0646548546247235,0002,360
2005-10-054754754634635,0002,315
2005-10-0447747746246214,0002,310
2005-10-0347147747147710,0002,385
2005-09-3047147147047011,0002,350
2005-09-2948048046947019,0002,350
2005-09-2848849048048013,0002,400
2005-09-2746149846148529,0002,425
2005-09-2647148047048012,0002,400
2005-09-224884884704707,0002,350
2005-09-2148749048548715,0002,435
2005-09-2048549748549023,0002,450
2005-09-1646747046647014,0002,350
2005-09-154674674654656,0002,325
2005-09-1445746545746116,0002,305
2005-09-134524524524522,0002,260
2005-09-1245446045145919,0002,295
2005-09-0845145545045313,0002,265
2005-09-074444564444568,0002,280
2005-09-0645746244144147,0002,205
2005-09-054514564514568,0002,280
2005-09-024514554504556,0002,275
2005-09-014504514504514,0002,255
2005-08-3145045045045013,0002,250
2005-08-304464514464512,0002,255
2005-08-294504504484483,0002,240
2005-08-2644945544945415,0002,270
2005-08-2544544644544516,0002,225
2005-08-2444944944444615,0002,230
2005-08-2346046045546055,0002,300
2005-08-2244944944144117,0002,205
2005-08-1944144143944011,0002,200
2005-08-1844044043943917,0002,195
2005-08-174404534384384,0002,190
2005-08-164504504504503,0002,250
2005-08-154504504504503,0002,250
2005-08-124504534504539,0002,265
2005-08-1144645244645031,0002,250
2005-08-1044644944544915,0002,245
2005-08-0944545344544516,0002,225
2005-08-084204204204205,0002,100
2005-08-054204224204209,0002,100
2005-08-044364364204204,0002,100
2005-08-034404404364363,0002,180
2005-08-024404434394396,0002,195
2005-08-0144944944244521,0002,225
2005-07-2944544744544617,0002,230
2005-07-2844344944344912,0002,245
2005-07-2744044043143318,0002,165
2005-07-264314324294296,0002,145
2005-07-254304314304303,0002,150
2005-07-2143543843043818,0002,190
2005-07-204304394304399,0002,195
2005-07-194304404304356,0002,175
2005-07-154404404324326,0002,160
2005-07-144404404364368,0002,180
2005-07-134314404304408,0002,200
2005-07-1243043542143020,0002,150
2005-07-1144344443343315,0002,165
2005-07-0844544644444416,0002,220
2005-07-0744444844044839,0002,240
2005-07-064444444384397,0002,195
2005-07-0544044444044416,0002,220
2005-07-0444544543843820,0002,190
2005-07-0143543543443425,0002,170
2005-06-3042042941842928,0002,145
2005-06-2942042541542010,0002,100
2005-06-2842042141241525,0002,075
2005-06-2742942942142113,0002,105
2005-06-2441541940041936,0002,095
2005-06-2341942041941911,0002,095
2005-06-2242442542242515,0002,125
2005-06-2142442841242467,0002,120
2005-06-2041041641041028,0002,050
2005-06-1740840840540718,0002,035
2005-06-1640240740240716,0002,035
2005-06-154054054004002,0002,000
2005-06-144084084084084,0002,040
2005-06-133954083954089,0002,040
2005-06-103933933933934,0001,965
2005-06-093923953923955,0001,975
2005-06-083993993953952,0001,975
2005-06-0739540039439915,0001,995
2005-06-0640340339139414,0001,970
2005-06-033963963903914,0001,955
2005-06-0240340339139114,0001,955
2005-06-0138940238940226,0002,010
2005-05-2739039038038011,0001,900
2005-05-263863863853852,0001,925
2005-05-2539639638138616,0001,930
2005-05-2438540838339555,0001,975
2005-05-2337538037537825,0001,890
2005-05-203653673653655,0001,825
2005-05-193653703653705,0001,850
2005-05-183673673603604,0001,800
2005-05-173753753753751,0001,875
2005-05-1637937937537511,0001,875
2005-05-133813813813811,0001,905
2005-05-123783833783833,0001,915
2005-05-113813813753806,0001,900
2005-05-103743753743753,0001,875
2005-05-0937537536536516,0001,825
2005-05-063653703653702,0001,850
2005-05-023603603603601,0001,800
2005-04-283633633603603,0001,800
2005-04-2736036336036322,0001,815
2005-04-253753753753752,0001,875
2005-04-223603603603601,0001,800
2005-04-203603683563686,0001,840
2005-04-193703703603604,0001,800
2005-04-1836036035535521,0001,775
2005-04-153713713653655,0001,825
2005-04-143683683663662,0001,830
2005-04-133713753703706,0001,850
2005-04-123803803803803,0001,900
2005-04-113873873863862,0001,930
2005-04-083853853803804,0001,900
2005-04-073803853803854,0001,925
2005-04-0536539436539420,0001,970
2005-04-043733733733731,0001,865
2005-04-013753753753751,0001,875
2005-03-3137837836536521,0001,825
2005-03-3038838938038011,0001,900
2005-03-293993993963966,0001,980
2005-03-283984003984002,0002,000
2005-03-2539239837739855,0001,990
2005-03-2439341239340795,0002,035
2005-03-233933933923936,0001,965
2005-03-2239439539339410,0001,970
2005-03-1838339838339755,0001,985
2005-03-1739039839039821,0001,990
2005-03-1640040039839813,0001,990
2005-03-1539839839039817,0001,990
2005-03-1440040039039822,0001,990
2005-03-1138739538739543,0001,975
2005-03-1038438838038627,0001,930
2005-03-0938538537538328,0001,915
2005-03-0837938537938517,0001,925
2005-03-073703793703796,0001,895
2005-03-043703793703796,0001,895
2005-03-0337339037338012,0001,900
2005-03-0135836235836039,0001,800
2005-02-283533593533588,0001,790
2005-02-2534635234635231,0001,760
2005-02-243593593573573,0001,785
2005-02-233573603573597,0001,795
2005-02-223533593533595,0001,795
2005-02-213543553513549,0001,770
2005-02-1835936035035015,0001,750
2005-02-1735036035035738,0001,785
2005-02-163503503503507,0001,750
2005-02-153513523513517,0001,755
2005-02-1435535535035514,0001,775
2005-02-1035235235035010,0001,750
2005-02-0935235534935225,0001,760
2005-02-083683683623626,0001,810
2005-02-0735836535836524,0001,825
2005-02-0335535535235223,0001,760
2005-02-023583583523526,0001,760
2005-02-013593593533532,0001,765
2005-01-3135535935535916,0001,795
2005-01-283573573553556,0001,775
2005-01-273583583513577,0001,785
2005-01-263523583523582,0001,790
2005-01-253543573503575,0001,785
2005-01-243503583503582,0001,790
2005-01-213583583583583,0001,790
2005-01-2035636035536012,0001,800
2005-01-1935736035736046,0001,800
2005-01-183523573523578,0001,785
2005-01-1734735734735011,0001,750
2005-01-143443443403444,0001,720
2005-01-1334434434434410,0001,720
2005-01-123403443403442,0001,720
2005-01-113383403383405,0001,700
2005-01-073393433393436,0001,715
2005-01-063383393383392,0001,695
2005-01-0533233833233810,0001,690
2005-01-043313313313312,0001,655

分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株