5994 (株)ファインシンター の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-25 | 234 | 234 | 234 | 234 | 4,000 | 1,170 |
| 2008-12-24 | 235 | 235 | 230 | 230 | 3,000 | 1,150 |
| 2008-12-22 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-12-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2008-12-16 | 217 | 220 | 217 | 220 | 4,000 | 1,100 |
| 2008-12-15 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-12-05 | 250 | 250 | 250 | 250 | 11,000 | 1,250 |
| 2008-12-04 | 232 | 232 | 215 | 215 | 4,000 | 1,075 |
| 2008-11-27 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2008-11-26 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2008-11-25 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 2008-11-21 | 221 | 221 | 216 | 216 | 5,000 | 1,080 |
| 2008-11-20 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2008-11-17 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2008-11-14 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-11-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-11-12 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-11-11 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 2008-11-07 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2008-11-04 | 219 | 220 | 219 | 220 | 4,000 | 1,100 |
| 2008-10-31 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2008-10-30 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-10-28 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2008-10-27 | 220 | 220 | 200 | 200 | 8,000 | 1,000 |
| 2008-10-24 | 223 | 223 | 223 | 223 | 3,000 | 1,115 |
| 2008-10-23 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2008-10-22 | 205 | 213 | 203 | 213 | 6,000 | 1,065 |
| 2008-10-21 | 210 | 211 | 210 | 210 | 7,000 | 1,050 |
| 2008-10-20 | 200 | 200 | 200 | 200 | 16,000 | 1,000 |
| 2008-10-17 | 207 | 215 | 207 | 215 | 6,000 | 1,075 |
| 2008-10-16 | 220 | 220 | 200 | 202 | 3,000 | 1,010 |
| 2008-10-15 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2008-10-14 | 239 | 239 | 239 | 239 | 10,000 | 1,195 |
| 2008-10-10 | 190 | 190 | 190 | 190 | 19,000 | 950 |
| 2008-10-09 | 200 | 200 | 200 | 200 | 27,000 | 1,000 |
| 2008-10-08 | 202 | 203 | 202 | 203 | 22,000 | 1,015 |
| 2008-10-07 | 220 | 230 | 211 | 212 | 20,000 | 1,060 |
| 2008-10-06 | 250 | 250 | 240 | 240 | 11,000 | 1,200 |
| 2008-10-03 | 265 | 265 | 255 | 255 | 8,000 | 1,275 |
| 2008-10-02 | 270 | 270 | 265 | 265 | 6,000 | 1,325 |
| 2008-10-01 | 262 | 270 | 262 | 270 | 14,000 | 1,350 |
| 2008-09-30 | 264 | 270 | 260 | 270 | 18,000 | 1,350 |
| 2008-09-29 | 285 | 285 | 280 | 280 | 14,000 | 1,400 |
| 2008-09-26 | 285 | 285 | 285 | 285 | 14,000 | 1,425 |
| 2008-09-25 | 295 | 295 | 285 | 285 | 13,000 | 1,425 |
| 2008-09-24 | 283 | 285 | 280 | 285 | 11,000 | 1,425 |
| 2008-09-22 | 292 | 292 | 287 | 287 | 26,000 | 1,435 |
| 2008-09-19 | 287 | 287 | 286 | 287 | 15,000 | 1,435 |
| 2008-09-18 | 281 | 281 | 270 | 280 | 19,000 | 1,400 |
| 2008-09-17 | 293 | 297 | 288 | 288 | 19,000 | 1,440 |
| 2008-09-16 | 290 | 290 | 290 | 290 | 15,000 | 1,450 |
| 2008-09-12 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 2008-09-11 | 300 | 300 | 300 | 300 | 14,000 | 1,500 |
| 2008-09-10 | 300 | 305 | 300 | 300 | 12,000 | 1,500 |
| 2008-09-09 | 301 | 301 | 300 | 300 | 30,000 | 1,500 |
| 2008-09-08 | 302 | 310 | 302 | 305 | 18,000 | 1,525 |
| 2008-09-05 | 308 | 308 | 301 | 301 | 10,000 | 1,505 |
| 2008-09-04 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 2008-09-03 | 310 | 311 | 310 | 310 | 8,000 | 1,550 |
| 2008-09-02 | 313 | 316 | 313 | 316 | 7,000 | 1,580 |
| 2008-09-01 | 319 | 319 | 312 | 312 | 2,000 | 1,560 |
| 2008-08-29 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2008-08-27 | 315 | 315 | 310 | 310 | 7,000 | 1,550 |
| 2008-08-25 | 315 | 325 | 315 | 325 | 3,000 | 1,625 |
| 2008-08-21 | 308 | 310 | 308 | 310 | 3,000 | 1,550 |
| 2008-08-19 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2008-08-18 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 2008-08-15 | 328 | 328 | 308 | 308 | 2,000 | 1,540 |
| 2008-08-13 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2008-08-12 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2008-08-08 | 335 | 335 | 335 | 335 | 5,000 | 1,675 |
| 2008-08-07 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-08-06 | 335 | 337 | 335 | 337 | 5,000 | 1,685 |
| 2008-08-05 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-08-04 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-07-30 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2008-07-29 | 334 | 339 | 330 | 330 | 18,000 | 1,650 |
| 2008-07-25 | 377 | 377 | 363 | 363 | 16,000 | 1,815 |
| 2008-07-24 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2008-07-23 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-07-22 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2008-07-18 | 335 | 335 | 335 | 335 | 9,000 | 1,675 |
| 2008-07-16 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2008-07-15 | 340 | 340 | 335 | 335 | 12,000 | 1,675 |
| 2008-07-11 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2008-07-10 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2008-07-09 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 2008-07-08 | 340 | 355 | 340 | 355 | 3,000 | 1,775 |
| 2008-07-07 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2008-07-04 | 352 | 352 | 352 | 352 | 8,000 | 1,760 |
| 2008-07-03 | 332 | 332 | 332 | 332 | 3,000 | 1,660 |
| 2008-07-02 | 342 | 342 | 342 | 342 | 5,000 | 1,710 |
| 2008-07-01 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2008-06-30 | 344 | 344 | 341 | 341 | 17,000 | 1,705 |
| 2008-06-27 | 353 | 353 | 343 | 343 | 12,000 | 1,715 |
| 2008-06-26 | 344 | 348 | 344 | 348 | 7,000 | 1,740 |
| 2008-06-25 | 348 | 348 | 343 | 343 | 9,000 | 1,715 |
| 2008-06-24 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 2008-06-23 | 343 | 345 | 343 | 345 | 4,000 | 1,725 |
| 2008-06-20 | 344 | 345 | 344 | 345 | 11,000 | 1,725 |
| 2008-06-18 | 354 | 354 | 349 | 349 | 5,000 | 1,745 |
| 2008-06-17 | 353 | 354 | 344 | 344 | 10,000 | 1,720 |
| 2008-06-16 | 343 | 352 | 343 | 352 | 15,000 | 1,760 |
| 2008-06-13 | 340 | 341 | 340 | 341 | 2,000 | 1,705 |
| 2008-06-12 | 341 | 341 | 338 | 338 | 10,000 | 1,690 |
| 2008-06-10 | 342 | 342 | 340 | 340 | 4,000 | 1,700 |
| 2008-06-09 | 333 | 340 | 333 | 340 | 3,000 | 1,700 |
| 2008-06-06 | 343 | 350 | 340 | 341 | 15,000 | 1,705 |
| 2008-06-04 | 340 | 346 | 340 | 346 | 11,000 | 1,730 |
| 2008-06-03 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2008-06-02 | 347 | 347 | 340 | 340 | 2,000 | 1,700 |
| 2008-05-30 | 337 | 345 | 336 | 345 | 16,000 | 1,725 |
| 2008-05-29 | 336 | 336 | 335 | 336 | 15,000 | 1,680 |
| 2008-05-28 | 336 | 336 | 336 | 336 | 7,000 | 1,680 |
| 2008-05-27 | 336 | 340 | 332 | 336 | 10,000 | 1,680 |
| 2008-05-26 | 338 | 340 | 338 | 340 | 2,000 | 1,700 |
| 2008-05-23 | 350 | 350 | 340 | 345 | 7,000 | 1,725 |
| 2008-05-22 | 340 | 342 | 338 | 342 | 6,000 | 1,710 |
| 2008-05-21 | 340 | 342 | 340 | 342 | 5,000 | 1,710 |
| 2008-05-20 | 330 | 340 | 330 | 340 | 13,000 | 1,700 |
| 2008-05-19 | 324 | 330 | 324 | 327 | 7,000 | 1,635 |
| 2008-05-16 | 327 | 336 | 314 | 314 | 82,000 | 1,570 |
| 2008-05-15 | 315 | 315 | 310 | 313 | 20,000 | 1,565 |
| 2008-05-14 | 324 | 324 | 310 | 310 | 16,000 | 1,550 |
| 2008-05-13 | 314 | 319 | 314 | 319 | 2,000 | 1,595 |
| 2008-05-12 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2008-05-08 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2008-05-07 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2008-04-28 | 317 | 320 | 305 | 305 | 10,000 | 1,525 |
| 2008-04-25 | 325 | 325 | 320 | 320 | 10,000 | 1,600 |
| 2008-04-24 | 317 | 319 | 317 | 317 | 12,000 | 1,585 |
| 2008-04-23 | 319 | 319 | 316 | 317 | 5,000 | 1,585 |
| 2008-04-22 | 355 | 355 | 354 | 354 | 11,000 | 1,770 |
| 2008-04-21 | 304 | 308 | 304 | 305 | 6,000 | 1,525 |
| 2008-04-18 | 304 | 304 | 288 | 298 | 20,000 | 1,490 |
| 2008-04-17 | 304 | 305 | 300 | 305 | 15,000 | 1,525 |
| 2008-04-16 | 301 | 307 | 300 | 301 | 25,000 | 1,505 |
| 2008-04-15 | 314 | 314 | 300 | 300 | 18,000 | 1,500 |
| 2008-04-14 | 320 | 320 | 314 | 314 | 7,000 | 1,570 |
| 2008-04-11 | 323 | 325 | 320 | 323 | 6,000 | 1,615 |
| 2008-04-10 | 330 | 330 | 320 | 320 | 3,000 | 1,600 |
| 2008-04-08 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2008-04-04 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2008-03-27 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2008-03-25 | 365 | 365 | 363 | 365 | 8,000 | 1,825 |
| 2008-03-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-03-21 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2008-03-19 | 320 | 320 | 320 | 320 | 13,000 | 1,600 |
| 2008-03-18 | 319 | 320 | 319 | 320 | 3,000 | 1,600 |
| 2008-03-17 | 335 | 335 | 320 | 329 | 10,000 | 1,645 |
| 2008-03-14 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2008-03-13 | 345 | 345 | 332 | 332 | 7,000 | 1,660 |
| 2008-03-12 | 359 | 359 | 359 | 359 | 8,000 | 1,795 |
| 2008-03-11 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2008-03-10 | 350 | 350 | 350 | 350 | 8,000 | 1,750 |
| 2008-03-07 | 338 | 356 | 338 | 356 | 9,000 | 1,780 |
| 2008-03-06 | 335 | 340 | 335 | 338 | 12,000 | 1,690 |
| 2008-03-05 | 335 | 340 | 335 | 340 | 13,000 | 1,700 |
| 2008-03-04 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2008-03-03 | 342 | 345 | 340 | 340 | 4,000 | 1,700 |
| 2008-02-29 | 357 | 357 | 350 | 350 | 10,000 | 1,750 |
| 2008-02-28 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2008-02-27 | 360 | 360 | 360 | 360 | 12,000 | 1,800 |
| 2008-02-26 | 365 | 365 | 365 | 365 | 13,000 | 1,825 |
| 2008-02-25 | 360 | 365 | 360 | 365 | 26,000 | 1,825 |
| 2008-02-22 | 356 | 356 | 355 | 355 | 5,000 | 1,775 |
| 2008-02-21 | 360 | 360 | 350 | 356 | 25,000 | 1,780 |
| 2008-02-20 | 370 | 370 | 370 | 370 | 9,000 | 1,850 |
| 2008-02-18 | 381 | 381 | 379 | 379 | 2,000 | 1,895 |
| 2008-02-15 | 356 | 356 | 346 | 346 | 6,000 | 1,730 |
| 2008-02-14 | 335 | 341 | 330 | 341 | 19,000 | 1,705 |
| 2008-02-13 | 332 | 332 | 320 | 330 | 21,000 | 1,650 |
| 2008-02-12 | 360 | 360 | 340 | 340 | 4,000 | 1,700 |
| 2008-02-08 | 389 | 389 | 360 | 360 | 10,000 | 1,800 |
| 2008-02-07 | 388 | 388 | 388 | 388 | 3,000 | 1,940 |
| 2008-02-06 | 389 | 400 | 389 | 400 | 7,000 | 2,000 |
| 2008-02-05 | 420 | 420 | 410 | 410 | 5,000 | 2,050 |
| 2008-02-04 | 379 | 410 | 379 | 410 | 15,000 | 2,050 |
| 2008-02-01 | 350 | 379 | 350 | 379 | 3,000 | 1,895 |
| 2008-01-30 | 379 | 389 | 379 | 389 | 2,000 | 1,945 |
| 2008-01-29 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2008-01-28 | 345 | 350 | 340 | 350 | 14,000 | 1,750 |
| 2008-01-25 | 340 | 345 | 340 | 345 | 8,000 | 1,725 |
| 2008-01-24 | 306 | 310 | 305 | 310 | 29,000 | 1,550 |
| 2008-01-23 | 284 | 311 | 284 | 311 | 125,000 | 1,555 |
| 2008-01-22 | 359 | 369 | 324 | 334 | 14,000 | 1,670 |
| 2008-01-21 | 369 | 370 | 369 | 370 | 6,000 | 1,850 |
| 2008-01-18 | 350 | 370 | 350 | 370 | 8,000 | 1,850 |
| 2008-01-17 | 343 | 351 | 343 | 350 | 8,000 | 1,750 |
| 2008-01-16 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2008-01-15 | 409 | 409 | 378 | 378 | 7,000 | 1,890 |
| 2008-01-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-01-10 | 425 | 425 | 420 | 420 | 2,000 | 2,100 |
| 2008-01-09 | 426 | 426 | 426 | 426 | 1,000 | 2,130 |
| 2008-01-08 | 427 | 427 | 426 | 426 | 2,000 | 2,130 |
| 2008-01-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
