5994 (株)ファインシンター の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2006-12-28 | 503 | 503 | 500 | 500 | 10,000 | 2,500 |
| 2006-12-26 | 507 | 507 | 501 | 501 | 3,000 | 2,505 |
| 2006-12-25 | 512 | 512 | 507 | 507 | 8,000 | 2,535 |
| 2006-12-22 | 502 | 503 | 502 | 502 | 5,000 | 2,510 |
| 2006-12-21 | 506 | 508 | 502 | 502 | 4,000 | 2,510 |
| 2006-12-20 | 501 | 511 | 499 | 508 | 7,000 | 2,540 |
| 2006-12-19 | 507 | 512 | 507 | 512 | 24,000 | 2,560 |
| 2006-12-18 | 503 | 507 | 500 | 507 | 13,000 | 2,535 |
| 2006-12-15 | 492 | 500 | 492 | 500 | 16,000 | 2,500 |
| 2006-12-14 | 499 | 502 | 491 | 500 | 22,000 | 2,500 |
| 2006-12-13 | 500 | 509 | 500 | 509 | 2,000 | 2,545 |
| 2006-12-12 | 500 | 501 | 499 | 499 | 8,000 | 2,495 |
| 2006-12-11 | 513 | 513 | 498 | 498 | 11,000 | 2,490 |
| 2006-12-08 | 513 | 513 | 513 | 513 | 2,000 | 2,565 |
| 2006-12-07 | 532 | 533 | 532 | 533 | 4,000 | 2,665 |
| 2006-12-05 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2006-12-01 | 546 | 546 | 535 | 537 | 14,000 | 2,685 |
| 2006-11-30 | 491 | 500 | 491 | 500 | 5,000 | 2,500 |
| 2006-11-28 | 499 | 499 | 483 | 490 | 5,000 | 2,450 |
| 2006-11-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-11-24 | 500 | 500 | 490 | 490 | 5,000 | 2,450 |
| 2006-11-22 | 485 | 490 | 485 | 490 | 3,000 | 2,450 |
| 2006-11-21 | 490 | 490 | 490 | 490 | 7,000 | 2,450 |
| 2006-11-20 | 500 | 500 | 495 | 495 | 9,000 | 2,475 |
| 2006-11-17 | 518 | 518 | 503 | 503 | 4,000 | 2,515 |
| 2006-11-16 | 519 | 519 | 519 | 519 | 2,000 | 2,595 |
| 2006-11-15 | 520 | 520 | 510 | 520 | 3,000 | 2,600 |
| 2006-11-09 | 526 | 526 | 525 | 525 | 5,000 | 2,625 |
| 2006-11-08 | 516 | 526 | 512 | 512 | 9,000 | 2,560 |
| 2006-11-07 | 529 | 529 | 516 | 516 | 8,000 | 2,580 |
| 2006-11-02 | 541 | 541 | 530 | 530 | 5,000 | 2,650 |
| 2006-11-01 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2006-10-31 | 551 | 556 | 551 | 556 | 6,000 | 2,780 |
| 2006-10-30 | 545 | 565 | 545 | 555 | 12,000 | 2,775 |
| 2006-10-27 | 550 | 565 | 550 | 565 | 21,000 | 2,825 |
| 2006-10-26 | 539 | 544 | 539 | 544 | 10,000 | 2,720 |
| 2006-10-25 | 535 | 536 | 535 | 536 | 13,000 | 2,680 |
| 2006-10-24 | 534 | 535 | 534 | 534 | 6,000 | 2,670 |
| 2006-10-23 | 531 | 533 | 530 | 533 | 6,000 | 2,665 |
| 2006-10-20 | 530 | 533 | 530 | 530 | 6,000 | 2,650 |
| 2006-10-19 | 520 | 530 | 520 | 530 | 11,000 | 2,650 |
| 2006-10-18 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2006-10-17 | 518 | 518 | 518 | 518 | 1,000 | 2,590 |
| 2006-10-16 | 528 | 528 | 515 | 521 | 10,000 | 2,605 |
| 2006-10-13 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2006-10-12 | 510 | 530 | 508 | 530 | 4,000 | 2,650 |
| 2006-10-10 | 527 | 527 | 520 | 520 | 2,000 | 2,600 |
| 2006-10-06 | 528 | 528 | 528 | 528 | 2,000 | 2,640 |
| 2006-10-04 | 506 | 535 | 506 | 531 | 15,000 | 2,655 |
| 2006-10-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-10-02 | 506 | 509 | 506 | 509 | 2,000 | 2,545 |
| 2006-09-29 | 513 | 513 | 506 | 506 | 6,000 | 2,530 |
| 2006-09-28 | 520 | 520 | 502 | 506 | 11,000 | 2,530 |
| 2006-09-27 | 508 | 520 | 508 | 520 | 4,000 | 2,600 |
| 2006-09-25 | 536 | 536 | 503 | 505 | 7,000 | 2,525 |
| 2006-09-22 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-09-20 | 510 | 540 | 510 | 540 | 2,000 | 2,700 |
| 2006-09-19 | 539 | 539 | 518 | 518 | 4,000 | 2,590 |
| 2006-09-15 | 525 | 540 | 521 | 539 | 8,000 | 2,695 |
| 2006-09-14 | 520 | 520 | 512 | 520 | 6,000 | 2,600 |
| 2006-09-12 | 520 | 520 | 520 | 520 | 6,000 | 2,600 |
| 2006-09-11 | 523 | 523 | 521 | 521 | 3,000 | 2,605 |
| 2006-09-08 | 525 | 528 | 525 | 528 | 4,000 | 2,640 |
| 2006-09-07 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2006-09-06 | 539 | 539 | 527 | 527 | 4,000 | 2,635 |
| 2006-09-05 | 540 | 540 | 535 | 535 | 2,000 | 2,675 |
| 2006-09-04 | 539 | 540 | 535 | 535 | 10,000 | 2,675 |
| 2006-09-01 | 530 | 540 | 530 | 539 | 3,000 | 2,695 |
| 2006-08-31 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2006-08-30 | 523 | 523 | 520 | 520 | 4,000 | 2,600 |
| 2006-08-29 | 540 | 540 | 533 | 533 | 3,000 | 2,665 |
| 2006-08-28 | 550 | 550 | 540 | 540 | 9,000 | 2,700 |
| 2006-08-25 | 539 | 539 | 535 | 538 | 8,000 | 2,690 |
| 2006-08-24 | 513 | 520 | 513 | 519 | 17,000 | 2,595 |
| 2006-08-23 | 516 | 516 | 510 | 510 | 3,000 | 2,550 |
| 2006-08-22 | 514 | 514 | 514 | 514 | 2,000 | 2,570 |
| 2006-08-21 | 519 | 519 | 505 | 505 | 24,000 | 2,525 |
| 2006-08-18 | 521 | 521 | 501 | 502 | 41,000 | 2,510 |
| 2006-08-17 | 526 | 526 | 520 | 520 | 8,000 | 2,600 |
| 2006-08-16 | 525 | 525 | 525 | 525 | 3,000 | 2,625 |
| 2006-08-14 | 502 | 525 | 502 | 525 | 7,000 | 2,625 |
| 2006-08-11 | 500 | 501 | 500 | 501 | 4,000 | 2,505 |
| 2006-08-08 | 507 | 510 | 507 | 510 | 5,000 | 2,550 |
| 2006-08-04 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2006-08-03 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2006-08-02 | 520 | 520 | 519 | 520 | 4,000 | 2,600 |
| 2006-08-01 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2006-07-31 | 505 | 510 | 505 | 510 | 7,000 | 2,550 |
| 2006-07-28 | 495 | 509 | 495 | 495 | 7,000 | 2,475 |
| 2006-07-27 | 495 | 510 | 495 | 510 | 4,000 | 2,550 |
| 2006-07-26 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2006-07-25 | 520 | 520 | 510 | 510 | 18,000 | 2,550 |
| 2006-07-24 | 485 | 490 | 482 | 490 | 18,000 | 2,450 |
| 2006-07-21 | 504 | 504 | 500 | 500 | 4,000 | 2,500 |
| 2006-07-20 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2006-07-19 | 500 | 500 | 482 | 482 | 12,000 | 2,410 |
| 2006-07-18 | 590 | 590 | 502 | 502 | 14,000 | 2,510 |
| 2006-07-14 | 561 | 562 | 559 | 559 | 12,000 | 2,795 |
| 2006-07-13 | 560 | 562 | 542 | 561 | 9,000 | 2,805 |
| 2006-07-12 | 565 | 565 | 561 | 561 | 6,000 | 2,805 |
| 2006-07-11 | 568 | 568 | 565 | 565 | 8,000 | 2,825 |
| 2006-07-10 | 565 | 577 | 565 | 577 | 4,000 | 2,885 |
| 2006-07-07 | 586 | 590 | 560 | 579 | 28,000 | 2,895 |
| 2006-07-06 | 550 | 563 | 550 | 560 | 9,000 | 2,800 |
| 2006-07-05 | 571 | 582 | 570 | 580 | 6,000 | 2,900 |
| 2006-07-04 | 560 | 580 | 560 | 570 | 8,000 | 2,850 |
| 2006-07-03 | 588 | 588 | 556 | 560 | 12,000 | 2,800 |
| 2006-06-30 | 588 | 588 | 570 | 580 | 9,000 | 2,900 |
| 2006-06-29 | 559 | 568 | 559 | 568 | 27,000 | 2,840 |
| 2006-06-28 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2006-06-27 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2006-06-26 | 553 | 553 | 547 | 547 | 6,000 | 2,735 |
| 2006-06-23 | 537 | 549 | 537 | 549 | 23,000 | 2,745 |
| 2006-06-22 | 572 | 572 | 562 | 562 | 2,000 | 2,810 |
| 2006-06-21 | 565 | 565 | 547 | 550 | 6,000 | 2,750 |
| 2006-06-20 | 546 | 555 | 546 | 554 | 4,000 | 2,770 |
| 2006-06-19 | 550 | 556 | 550 | 556 | 9,000 | 2,780 |
| 2006-06-16 | 532 | 538 | 530 | 538 | 8,000 | 2,690 |
| 2006-06-15 | 530 | 530 | 501 | 505 | 7,000 | 2,525 |
| 2006-06-14 | 480 | 490 | 480 | 490 | 8,000 | 2,450 |
| 2006-06-13 | 504 | 504 | 490 | 490 | 10,000 | 2,450 |
| 2006-06-12 | 512 | 512 | 500 | 502 | 6,000 | 2,510 |
| 2006-06-09 | 483 | 542 | 482 | 517 | 18,000 | 2,585 |
| 2006-06-08 | 470 | 480 | 470 | 480 | 16,000 | 2,400 |
| 2006-06-07 | 506 | 546 | 505 | 505 | 25,000 | 2,525 |
| 2006-06-06 | 546 | 546 | 488 | 488 | 14,000 | 2,440 |
| 2006-06-05 | 550 | 550 | 540 | 541 | 3,000 | 2,705 |
| 2006-06-02 | 578 | 578 | 545 | 545 | 4,000 | 2,725 |
| 2006-06-01 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2006-05-31 | 579 | 580 | 579 | 580 | 2,000 | 2,900 |
| 2006-05-30 | 570 | 594 | 569 | 584 | 4,000 | 2,920 |
| 2006-05-29 | 578 | 581 | 566 | 566 | 9,000 | 2,830 |
| 2006-05-26 | 572 | 576 | 570 | 576 | 7,000 | 2,880 |
| 2006-05-25 | 590 | 590 | 570 | 570 | 5,000 | 2,850 |
| 2006-05-24 | 589 | 589 | 561 | 561 | 16,000 | 2,805 |
| 2006-05-23 | 560 | 610 | 560 | 590 | 32,000 | 2,950 |
| 2006-05-22 | 565 | 565 | 546 | 556 | 11,000 | 2,780 |
| 2006-05-19 | 546 | 546 | 545 | 545 | 5,000 | 2,725 |
| 2006-05-18 | 578 | 578 | 545 | 545 | 13,000 | 2,725 |
| 2006-05-17 | 580 | 580 | 578 | 578 | 5,000 | 2,890 |
| 2006-05-16 | 602 | 603 | 600 | 600 | 12,000 | 3,000 |
| 2006-05-15 | 600 | 600 | 599 | 600 | 9,000 | 3,000 |
| 2006-05-12 | 605 | 605 | 601 | 601 | 4,000 | 3,005 |
| 2006-05-11 | 616 | 622 | 610 | 610 | 9,000 | 3,050 |
| 2006-05-09 | 620 | 620 | 616 | 620 | 10,000 | 3,100 |
| 2006-05-08 | 630 | 630 | 621 | 621 | 4,000 | 3,105 |
| 2006-05-02 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2006-04-28 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2006-04-27 | 647 | 647 | 640 | 640 | 5,000 | 3,200 |
| 2006-04-26 | 645 | 645 | 640 | 640 | 2,000 | 3,200 |
| 2006-04-25 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 2006-04-24 | 668 | 668 | 655 | 664 | 7,000 | 3,320 |
| 2006-04-21 | 650 | 650 | 648 | 648 | 3,000 | 3,240 |
| 2006-04-20 | 636 | 645 | 635 | 645 | 7,000 | 3,225 |
| 2006-04-18 | 645 | 645 | 635 | 635 | 3,000 | 3,175 |
| 2006-04-17 | 665 | 665 | 645 | 647 | 3,000 | 3,235 |
| 2006-04-14 | 670 | 670 | 665 | 665 | 4,000 | 3,325 |
| 2006-04-13 | 670 | 675 | 670 | 671 | 7,000 | 3,355 |
| 2006-04-12 | 670 | 675 | 670 | 675 | 7,000 | 3,375 |
| 2006-04-11 | 670 | 684 | 670 | 670 | 17,000 | 3,350 |
| 2006-04-10 | 668 | 684 | 668 | 683 | 23,000 | 3,415 |
| 2006-04-07 | 644 | 669 | 644 | 668 | 38,000 | 3,340 |
| 2006-04-06 | 635 | 637 | 635 | 637 | 3,000 | 3,185 |
| 2006-04-05 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 2006-04-04 | 644 | 648 | 635 | 635 | 16,000 | 3,175 |
| 2006-04-03 | 640 | 644 | 640 | 640 | 11,000 | 3,200 |
| 2006-03-31 | 641 | 641 | 634 | 634 | 9,000 | 3,170 |
| 2006-03-30 | 625 | 626 | 622 | 622 | 3,000 | 3,110 |
| 2006-03-29 | 625 | 625 | 620 | 620 | 8,000 | 3,100 |
| 2006-03-28 | 625 | 625 | 617 | 617 | 10,000 | 3,085 |
| 2006-03-27 | 616 | 620 | 616 | 620 | 10,000 | 3,100 |
| 2006-03-24 | 621 | 625 | 617 | 617 | 9,000 | 3,085 |
| 2006-03-23 | 624 | 624 | 620 | 620 | 16,000 | 3,100 |
| 2006-03-22 | 615 | 623 | 615 | 620 | 10,000 | 3,100 |
| 2006-03-20 | 620 | 620 | 615 | 617 | 5,000 | 3,085 |
| 2006-03-17 | 620 | 620 | 620 | 620 | 9,000 | 3,100 |
| 2006-03-16 | 625 | 625 | 615 | 615 | 18,000 | 3,075 |
| 2006-03-15 | 620 | 625 | 620 | 625 | 4,000 | 3,125 |
| 2006-03-14 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2006-03-13 | 630 | 640 | 625 | 625 | 4,000 | 3,125 |
| 2006-03-10 | 610 | 610 | 601 | 610 | 12,000 | 3,050 |
| 2006-03-09 | 610 | 610 | 610 | 610 | 4,000 | 3,050 |
| 2006-03-08 | 625 | 625 | 620 | 620 | 2,000 | 3,100 |
| 2006-03-06 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2006-03-03 | 630 | 630 | 620 | 620 | 7,000 | 3,100 |
| 2006-03-02 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2006-03-01 | 641 | 650 | 635 | 635 | 13,000 | 3,175 |
| 2006-02-28 | 650 | 650 | 650 | 650 | 13,000 | 3,250 |
| 2006-02-27 | 638 | 660 | 638 | 660 | 12,000 | 3,300 |
| 2006-02-24 | 658 | 670 | 658 | 663 | 10,000 | 3,315 |
| 2006-02-23 | 647 | 659 | 647 | 659 | 5,000 | 3,295 |
| 2006-02-22 | 650 | 659 | 633 | 659 | 12,000 | 3,295 |
| 2006-02-21 | 612 | 641 | 612 | 621 | 11,000 | 3,105 |
| 2006-02-20 | 635 | 635 | 610 | 612 | 16,000 | 3,060 |
| 2006-02-17 | 636 | 641 | 636 | 641 | 6,000 | 3,205 |
| 2006-02-16 | 699 | 699 | 699 | 699 | 4,000 | 3,495 |
| 2006-02-15 | 671 | 678 | 670 | 670 | 20,000 | 3,350 |
| 2006-02-14 | 660 | 660 | 612 | 651 | 28,000 | 3,255 |
| 2006-02-13 | 707 | 707 | 680 | 680 | 8,000 | 3,400 |
| 2006-02-10 | 712 | 720 | 702 | 707 | 27,000 | 3,535 |
| 2006-02-09 | 706 | 709 | 706 | 707 | 8,000 | 3,535 |
| 2006-02-08 | 701 | 717 | 692 | 700 | 39,000 | 3,500 |
| 2006-02-07 | 701 | 740 | 701 | 728 | 39,000 | 3,640 |
| 2006-02-06 | 690 | 696 | 690 | 690 | 9,000 | 3,450 |
| 2006-02-03 | 709 | 720 | 697 | 720 | 38,000 | 3,600 |
| 2006-02-02 | 705 | 719 | 696 | 719 | 46,000 | 3,595 |
| 2006-02-01 | 680 | 705 | 680 | 705 | 13,000 | 3,525 |
| 2006-01-31 | 680 | 709 | 680 | 709 | 16,000 | 3,545 |
| 2006-01-30 | 718 | 718 | 695 | 695 | 27,000 | 3,475 |
| 2006-01-27 | 700 | 710 | 700 | 709 | 24,000 | 3,545 |
| 2006-01-26 | 675 | 690 | 675 | 690 | 11,000 | 3,450 |
| 2006-01-25 | 680 | 680 | 662 | 670 | 24,000 | 3,350 |
| 2006-01-24 | 661 | 685 | 661 | 680 | 27,000 | 3,400 |
| 2006-01-23 | 660 | 660 | 660 | 660 | 9,000 | 3,300 |
| 2006-01-20 | 720 | 720 | 685 | 690 | 23,000 | 3,450 |
| 2006-01-19 | 620 | 660 | 619 | 645 | 36,000 | 3,225 |
| 2006-01-18 | 680 | 680 | 611 | 620 | 38,000 | 3,100 |
| 2006-01-17 | 690 | 744 | 690 | 700 | 27,000 | 3,500 |
| 2006-01-16 | 740 | 745 | 740 | 740 | 27,000 | 3,700 |
| 2006-01-13 | 714 | 740 | 712 | 740 | 25,000 | 3,700 |
| 2006-01-12 | 700 | 715 | 700 | 715 | 36,000 | 3,575 |
| 2006-01-11 | 692 | 715 | 692 | 693 | 77,000 | 3,465 |
| 2006-01-10 | 691 | 700 | 676 | 690 | 43,000 | 3,450 |
| 2006-01-06 | 685 | 689 | 675 | 675 | 59,000 | 3,375 |
| 2006-01-05 | 649 | 670 | 649 | 669 | 26,000 | 3,345 |
| 2006-01-04 | 649 | 650 | 646 | 648 | 17,000 | 3,240 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
