5994 (株)ファインシンター の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 450 | 455 | 450 | 451 | 5,000 | 2,255 |
| 2007-12-26 | 425 | 445 | 425 | 445 | 6,000 | 2,225 |
| 2007-12-25 | 465 | 465 | 463 | 463 | 4,000 | 2,315 |
| 2007-12-21 | 456 | 460 | 445 | 445 | 23,000 | 2,225 |
| 2007-12-20 | 455 | 455 | 455 | 455 | 5,000 | 2,275 |
| 2007-12-19 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2007-12-18 | 460 | 475 | 460 | 475 | 6,000 | 2,375 |
| 2007-12-14 | 470 | 475 | 470 | 475 | 13,000 | 2,375 |
| 2007-12-12 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2007-12-11 | 465 | 465 | 450 | 450 | 11,000 | 2,250 |
| 2007-12-10 | 465 | 465 | 465 | 465 | 9,000 | 2,325 |
| 2007-12-07 | 462 | 462 | 462 | 462 | 7,000 | 2,310 |
| 2007-12-06 | 444 | 444 | 444 | 444 | 5,000 | 2,220 |
| 2007-12-05 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2007-12-04 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2007-12-03 | 445 | 445 | 445 | 445 | 3,000 | 2,225 |
| 2007-11-30 | 435 | 444 | 435 | 444 | 5,000 | 2,220 |
| 2007-11-29 | 433 | 438 | 431 | 436 | 4,000 | 2,180 |
| 2007-11-28 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2007-11-22 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2007-11-21 | 431 | 431 | 431 | 431 | 2,000 | 2,155 |
| 2007-11-19 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2007-11-15 | 442 | 468 | 442 | 468 | 5,000 | 2,340 |
| 2007-11-14 | 445 | 447 | 445 | 447 | 6,000 | 2,235 |
| 2007-11-13 | 414 | 431 | 414 | 430 | 11,000 | 2,150 |
| 2007-11-12 | 439 | 444 | 439 | 444 | 2,000 | 2,220 |
| 2007-11-06 | 495 | 500 | 495 | 500 | 16,000 | 2,500 |
| 2007-11-05 | 492 | 492 | 492 | 492 | 1,000 | 2,460 |
| 2007-11-02 | 491 | 500 | 485 | 491 | 7,000 | 2,455 |
| 2007-10-30 | 478 | 479 | 478 | 478 | 17,000 | 2,390 |
| 2007-10-29 | 477 | 478 | 477 | 478 | 4,000 | 2,390 |
| 2007-10-26 | 477 | 477 | 474 | 474 | 3,000 | 2,370 |
| 2007-10-25 | 462 | 462 | 462 | 462 | 6,000 | 2,310 |
| 2007-10-24 | 457 | 460 | 455 | 455 | 12,000 | 2,275 |
| 2007-10-23 | 453 | 458 | 453 | 458 | 10,000 | 2,290 |
| 2007-10-22 | 459 | 459 | 455 | 459 | 7,000 | 2,295 |
| 2007-10-19 | 470 | 476 | 470 | 470 | 18,000 | 2,350 |
| 2007-10-18 | 480 | 490 | 480 | 485 | 14,000 | 2,425 |
| 2007-10-17 | 493 | 493 | 490 | 490 | 15,000 | 2,450 |
| 2007-10-15 | 504 | 504 | 504 | 504 | 6,000 | 2,520 |
| 2007-10-12 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2007-10-11 | 499 | 509 | 499 | 507 | 10,000 | 2,535 |
| 2007-10-10 | 486 | 503 | 485 | 500 | 44,000 | 2,500 |
| 2007-10-09 | 470 | 485 | 470 | 485 | 32,000 | 2,425 |
| 2007-10-05 | 465 | 465 | 465 | 465 | 19,000 | 2,325 |
| 2007-10-04 | 451 | 470 | 451 | 465 | 9,000 | 2,325 |
| 2007-10-03 | 443 | 450 | 441 | 450 | 6,000 | 2,250 |
| 2007-10-02 | 450 | 455 | 450 | 453 | 8,000 | 2,265 |
| 2007-10-01 | 445 | 450 | 445 | 450 | 13,000 | 2,250 |
| 2007-09-28 | 443 | 454 | 443 | 447 | 9,000 | 2,235 |
| 2007-09-27 | 437 | 440 | 437 | 440 | 6,000 | 2,200 |
| 2007-09-26 | 434 | 435 | 434 | 435 | 2,000 | 2,175 |
| 2007-09-25 | 450 | 450 | 431 | 434 | 5,000 | 2,170 |
| 2007-09-21 | 426 | 430 | 426 | 430 | 7,000 | 2,150 |
| 2007-09-20 | 427 | 430 | 425 | 430 | 13,000 | 2,150 |
| 2007-09-19 | 427 | 430 | 427 | 430 | 4,000 | 2,150 |
| 2007-09-18 | 430 | 431 | 425 | 425 | 17,000 | 2,125 |
| 2007-09-14 | 426 | 431 | 423 | 431 | 14,000 | 2,155 |
| 2007-09-13 | 422 | 431 | 422 | 431 | 7,000 | 2,155 |
| 2007-09-12 | 425 | 437 | 425 | 437 | 6,000 | 2,185 |
| 2007-09-11 | 436 | 440 | 435 | 435 | 12,000 | 2,175 |
| 2007-09-10 | 454 | 454 | 435 | 453 | 12,000 | 2,265 |
| 2007-09-07 | 468 | 470 | 466 | 468 | 9,000 | 2,340 |
| 2007-09-06 | 480 | 480 | 479 | 479 | 2,000 | 2,395 |
| 2007-09-05 | 480 | 485 | 480 | 485 | 3,000 | 2,425 |
| 2007-09-04 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 2007-09-03 | 485 | 490 | 485 | 490 | 9,000 | 2,450 |
| 2007-08-31 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2007-08-30 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-08-29 | 500 | 500 | 500 | 500 | 4,000 | 2,500 |
| 2007-08-27 | 510 | 510 | 510 | 510 | 12,000 | 2,550 |
| 2007-08-24 | 530 | 530 | 510 | 510 | 4,000 | 2,550 |
| 2007-08-22 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 2007-08-21 | 479 | 479 | 477 | 477 | 18,000 | 2,385 |
| 2007-08-17 | 494 | 494 | 464 | 480 | 17,000 | 2,400 |
| 2007-08-15 | 519 | 519 | 517 | 519 | 6,000 | 2,595 |
| 2007-08-14 | 507 | 534 | 507 | 534 | 8,000 | 2,670 |
| 2007-08-13 | 518 | 519 | 515 | 519 | 11,000 | 2,595 |
| 2007-08-10 | 516 | 520 | 516 | 520 | 8,000 | 2,600 |
| 2007-08-09 | 516 | 516 | 515 | 516 | 8,000 | 2,580 |
| 2007-08-08 | 516 | 516 | 515 | 516 | 10,000 | 2,580 |
| 2007-08-07 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 2007-08-06 | 516 | 516 | 516 | 516 | 2,000 | 2,580 |
| 2007-08-03 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2007-08-01 | 520 | 520 | 520 | 520 | 3,000 | 2,600 |
| 2007-07-31 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2007-07-30 | 520 | 520 | 520 | 520 | 24,000 | 2,600 |
| 2007-07-27 | 530 | 530 | 520 | 520 | 2,000 | 2,600 |
| 2007-07-26 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2007-07-25 | 538 | 538 | 530 | 530 | 10,000 | 2,650 |
| 2007-07-24 | 522 | 538 | 522 | 538 | 9,000 | 2,690 |
| 2007-07-23 | 520 | 525 | 520 | 522 | 7,000 | 2,610 |
| 2007-07-20 | 521 | 524 | 520 | 524 | 4,000 | 2,620 |
| 2007-07-19 | 517 | 517 | 517 | 517 | 1,000 | 2,585 |
| 2007-07-18 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2007-07-17 | 538 | 538 | 521 | 521 | 5,000 | 2,605 |
| 2007-07-12 | 523 | 523 | 508 | 508 | 10,000 | 2,540 |
| 2007-07-11 | 534 | 535 | 522 | 522 | 6,000 | 2,610 |
| 2007-07-10 | 521 | 534 | 521 | 534 | 3,000 | 2,670 |
| 2007-07-09 | 526 | 526 | 525 | 525 | 3,000 | 2,625 |
| 2007-07-06 | 535 | 535 | 535 | 535 | 6,000 | 2,675 |
| 2007-07-04 | 530 | 530 | 524 | 524 | 6,000 | 2,620 |
| 2007-07-03 | 538 | 538 | 530 | 530 | 4,000 | 2,650 |
| 2007-07-02 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2007-06-29 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2007-06-28 | 521 | 523 | 521 | 523 | 2,000 | 2,615 |
| 2007-06-27 | 538 | 538 | 538 | 538 | 4,000 | 2,690 |
| 2007-06-26 | 535 | 535 | 521 | 521 | 4,000 | 2,605 |
| 2007-06-25 | 538 | 538 | 538 | 538 | 8,000 | 2,690 |
| 2007-06-22 | 537 | 537 | 530 | 535 | 11,000 | 2,675 |
| 2007-06-21 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2007-06-20 | 538 | 538 | 537 | 537 | 2,000 | 2,685 |
| 2007-06-19 | 540 | 540 | 538 | 538 | 2,000 | 2,690 |
| 2007-06-18 | 540 | 540 | 538 | 538 | 5,000 | 2,690 |
| 2007-06-15 | 533 | 536 | 528 | 536 | 17,000 | 2,680 |
| 2007-06-14 | 525 | 530 | 522 | 530 | 47,000 | 2,650 |
| 2007-06-13 | 519 | 524 | 519 | 524 | 18,000 | 2,620 |
| 2007-06-12 | 519 | 520 | 519 | 520 | 7,000 | 2,600 |
| 2007-06-11 | 513 | 514 | 511 | 514 | 12,000 | 2,570 |
| 2007-06-08 | 514 | 514 | 514 | 514 | 2,000 | 2,570 |
| 2007-06-07 | 518 | 518 | 518 | 518 | 4,000 | 2,590 |
| 2007-06-06 | 520 | 520 | 518 | 518 | 6,000 | 2,590 |
| 2007-06-05 | 514 | 530 | 514 | 529 | 4,000 | 2,645 |
| 2007-06-04 | 535 | 535 | 511 | 515 | 14,000 | 2,575 |
| 2007-06-01 | 530 | 535 | 510 | 535 | 25,000 | 2,675 |
| 2007-05-31 | 528 | 530 | 525 | 530 | 14,000 | 2,650 |
| 2007-05-30 | 525 | 525 | 525 | 525 | 4,000 | 2,625 |
| 2007-05-29 | 524 | 530 | 524 | 525 | 20,000 | 2,625 |
| 2007-05-28 | 524 | 525 | 520 | 520 | 15,000 | 2,600 |
| 2007-05-25 | 524 | 524 | 510 | 515 | 29,000 | 2,575 |
| 2007-05-24 | 487 | 495 | 485 | 495 | 8,000 | 2,475 |
| 2007-05-22 | 480 | 482 | 479 | 482 | 9,000 | 2,410 |
| 2007-05-21 | 477 | 478 | 470 | 470 | 7,000 | 2,350 |
| 2007-05-17 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2007-05-16 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2007-05-14 | 460 | 482 | 456 | 482 | 10,000 | 2,410 |
| 2007-05-11 | 458 | 458 | 458 | 458 | 1,000 | 2,290 |
| 2007-05-10 | 458 | 468 | 458 | 468 | 2,000 | 2,340 |
| 2007-05-09 | 470 | 470 | 465 | 465 | 3,000 | 2,325 |
| 2007-05-08 | 461 | 466 | 460 | 462 | 11,000 | 2,310 |
| 2007-05-07 | 465 | 467 | 459 | 459 | 8,000 | 2,295 |
| 2007-05-02 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2007-05-01 | 470 | 470 | 461 | 461 | 6,000 | 2,305 |
| 2007-04-27 | 463 | 470 | 463 | 470 | 6,000 | 2,350 |
| 2007-04-26 | 459 | 469 | 459 | 460 | 15,000 | 2,300 |
| 2007-04-25 | 456 | 467 | 456 | 458 | 48,000 | 2,290 |
| 2007-04-24 | 489 | 489 | 481 | 481 | 2,000 | 2,405 |
| 2007-04-23 | 482 | 490 | 482 | 490 | 6,000 | 2,450 |
| 2007-04-20 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-04-19 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2007-04-18 | 498 | 498 | 498 | 498 | 4,000 | 2,490 |
| 2007-04-17 | 500 | 500 | 489 | 490 | 4,000 | 2,450 |
| 2007-04-16 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2007-04-13 | 500 | 500 | 500 | 500 | 10,000 | 2,500 |
| 2007-04-12 | 495 | 495 | 495 | 495 | 4,000 | 2,475 |
| 2007-04-11 | 511 | 511 | 500 | 500 | 9,000 | 2,500 |
| 2007-04-09 | 506 | 506 | 506 | 506 | 1,000 | 2,530 |
| 2007-04-06 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 2007-04-05 | 516 | 516 | 502 | 502 | 5,000 | 2,510 |
| 2007-04-04 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2007-04-03 | 526 | 531 | 526 | 529 | 6,000 | 2,645 |
| 2007-04-02 | 506 | 516 | 506 | 516 | 3,000 | 2,580 |
| 2007-03-30 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2007-03-28 | 516 | 516 | 515 | 516 | 3,000 | 2,580 |
| 2007-03-27 | 517 | 517 | 511 | 511 | 4,000 | 2,555 |
| 2007-03-26 | 514 | 515 | 513 | 513 | 5,000 | 2,565 |
| 2007-03-23 | 514 | 519 | 514 | 515 | 12,000 | 2,575 |
| 2007-03-22 | 524 | 526 | 520 | 520 | 7,000 | 2,600 |
| 2007-03-20 | 524 | 524 | 524 | 524 | 4,000 | 2,620 |
| 2007-03-19 | 520 | 525 | 516 | 525 | 4,000 | 2,625 |
| 2007-03-16 | 521 | 521 | 521 | 521 | 1,000 | 2,605 |
| 2007-03-15 | 532 | 532 | 526 | 526 | 3,000 | 2,630 |
| 2007-03-14 | 530 | 530 | 530 | 530 | 5,000 | 2,650 |
| 2007-03-13 | 530 | 537 | 529 | 537 | 5,000 | 2,685 |
| 2007-03-12 | 530 | 530 | 530 | 530 | 7,000 | 2,650 |
| 2007-03-09 | 524 | 525 | 524 | 525 | 5,000 | 2,625 |
| 2007-03-08 | 528 | 528 | 515 | 523 | 7,000 | 2,615 |
| 2007-03-07 | 520 | 520 | 518 | 518 | 9,000 | 2,590 |
| 2007-03-06 | 516 | 516 | 515 | 515 | 3,000 | 2,575 |
| 2007-03-05 | 519 | 519 | 516 | 516 | 17,000 | 2,580 |
| 2007-03-02 | 530 | 530 | 511 | 511 | 8,000 | 2,555 |
| 2007-03-01 | 539 | 539 | 530 | 530 | 8,000 | 2,650 |
| 2007-02-28 | 530 | 539 | 527 | 539 | 32,000 | 2,695 |
| 2007-02-27 | 542 | 545 | 542 | 543 | 18,000 | 2,715 |
| 2007-02-26 | 526 | 539 | 526 | 539 | 22,000 | 2,695 |
| 2007-02-23 | 520 | 525 | 520 | 525 | 17,000 | 2,625 |
| 2007-02-22 | 524 | 525 | 523 | 525 | 18,000 | 2,625 |
| 2007-02-21 | 522 | 524 | 520 | 520 | 4,000 | 2,600 |
| 2007-02-20 | 513 | 513 | 513 | 513 | 1,000 | 2,565 |
| 2007-02-19 | 507 | 520 | 507 | 520 | 26,000 | 2,600 |
| 2007-02-16 | 513 | 513 | 512 | 512 | 9,000 | 2,560 |
| 2007-02-15 | 525 | 525 | 517 | 517 | 5,000 | 2,585 |
| 2007-02-14 | 525 | 525 | 511 | 511 | 7,000 | 2,555 |
| 2007-02-13 | 525 | 525 | 525 | 525 | 5,000 | 2,625 |
| 2007-02-09 | 520 | 525 | 520 | 525 | 3,000 | 2,625 |
| 2007-02-08 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2007-02-07 | 531 | 531 | 525 | 525 | 7,000 | 2,625 |
| 2007-02-06 | 526 | 530 | 524 | 530 | 29,000 | 2,650 |
| 2007-02-05 | 509 | 515 | 506 | 510 | 8,000 | 2,550 |
| 2007-02-02 | 505 | 510 | 505 | 506 | 7,000 | 2,530 |
| 2007-02-01 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2007-01-31 | 503 | 505 | 503 | 505 | 7,000 | 2,525 |
| 2007-01-30 | 504 | 506 | 503 | 503 | 15,000 | 2,515 |
| 2007-01-29 | 521 | 521 | 504 | 504 | 14,000 | 2,520 |
| 2007-01-26 | 515 | 515 | 510 | 511 | 5,000 | 2,555 |
| 2007-01-25 | 515 | 516 | 505 | 505 | 20,000 | 2,525 |
| 2007-01-24 | 525 | 525 | 517 | 517 | 3,000 | 2,585 |
| 2007-01-23 | 530 | 530 | 508 | 508 | 21,000 | 2,540 |
| 2007-01-22 | 535 | 539 | 532 | 535 | 12,000 | 2,675 |
| 2007-01-19 | 529 | 529 | 529 | 529 | 2,000 | 2,645 |
| 2007-01-18 | 527 | 530 | 518 | 530 | 9,000 | 2,650 |
| 2007-01-17 | 517 | 525 | 517 | 525 | 7,000 | 2,625 |
| 2007-01-16 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2007-01-15 | 514 | 514 | 510 | 510 | 4,000 | 2,550 |
| 2007-01-12 | 505 | 506 | 505 | 505 | 7,000 | 2,525 |
| 2007-01-11 | 506 | 506 | 505 | 505 | 4,000 | 2,525 |
| 2007-01-10 | 500 | 505 | 500 | 505 | 7,000 | 2,525 |
| 2007-01-09 | 496 | 500 | 496 | 500 | 6,000 | 2,500 |
| 2007-01-05 | 498 | 498 | 496 | 496 | 24,000 | 2,480 |
| 2007-01-04 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
