5994 (株)ファインシンター の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 201 | 202 | 199 | 199 | 3,000 | 995 |
| 2009-12-29 | 198 | 201 | 198 | 201 | 4,000 | 1,005 |
| 2009-12-28 | 189 | 194 | 189 | 194 | 12,000 | 970 |
| 2009-12-25 | 189 | 190 | 188 | 190 | 9,000 | 950 |
| 2009-12-24 | 181 | 188 | 181 | 188 | 14,000 | 940 |
| 2009-12-22 | 181 | 181 | 181 | 181 | 7,000 | 905 |
| 2009-12-21 | 178 | 184 | 178 | 184 | 4,000 | 920 |
| 2009-12-18 | 183 | 183 | 183 | 183 | 1,000 | 915 |
| 2009-12-17 | 187 | 187 | 179 | 180 | 32,000 | 900 |
| 2009-12-16 | 180 | 180 | 180 | 180 | 9,000 | 900 |
| 2009-12-15 | 186 | 186 | 180 | 180 | 11,000 | 900 |
| 2009-12-14 | 180 | 180 | 176 | 177 | 10,000 | 885 |
| 2009-12-11 | 176 | 176 | 176 | 176 | 10,000 | 880 |
| 2009-12-10 | 177 | 177 | 174 | 174 | 4,000 | 870 |
| 2009-12-08 | 177 | 177 | 176 | 176 | 7,000 | 880 |
| 2009-12-07 | 175 | 176 | 175 | 175 | 13,000 | 875 |
| 2009-12-04 | 178 | 178 | 174 | 174 | 19,000 | 870 |
| 2009-12-03 | 175 | 180 | 175 | 175 | 15,000 | 875 |
| 2009-12-02 | 177 | 177 | 175 | 175 | 3,000 | 875 |
| 2009-11-30 | 175 | 175 | 175 | 175 | 4,000 | 875 |
| 2009-11-27 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2009-11-26 | 174 | 174 | 174 | 174 | 1,000 | 870 |
| 2009-11-25 | 189 | 189 | 174 | 175 | 8,000 | 875 |
| 2009-11-24 | 169 | 169 | 169 | 169 | 1,000 | 845 |
| 2009-11-19 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2009-11-18 | 170 | 170 | 165 | 165 | 4,000 | 825 |
| 2009-11-17 | 171 | 171 | 171 | 171 | 3,000 | 855 |
| 2009-11-13 | 182 | 182 | 182 | 182 | 1,000 | 910 |
| 2009-11-12 | 178 | 178 | 177 | 177 | 2,000 | 885 |
| 2009-11-11 | 177 | 178 | 176 | 178 | 4,000 | 890 |
| 2009-11-10 | 179 | 187 | 179 | 187 | 3,000 | 935 |
| 2009-11-09 | 190 | 190 | 176 | 177 | 20,000 | 885 |
| 2009-11-06 | 183 | 183 | 180 | 180 | 12,000 | 900 |
| 2009-11-05 | 174 | 183 | 174 | 183 | 8,000 | 915 |
| 2009-11-04 | 200 | 200 | 198 | 198 | 11,000 | 990 |
| 2009-11-02 | 190 | 193 | 185 | 193 | 15,000 | 965 |
| 2009-10-28 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2009-10-27 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 2009-10-23 | 170 | 170 | 170 | 170 | 10,000 | 850 |
| 2009-10-22 | 173 | 173 | 170 | 170 | 23,000 | 850 |
| 2009-10-21 | 174 | 174 | 174 | 174 | 5,000 | 870 |
| 2009-10-16 | 174 | 174 | 170 | 170 | 16,000 | 850 |
| 2009-10-15 | 174 | 177 | 171 | 171 | 47,000 | 855 |
| 2009-10-14 | 175 | 175 | 175 | 175 | 1,000 | 875 |
| 2009-10-09 | 165 | 165 | 160 | 160 | 43,000 | 800 |
| 2009-10-08 | 165 | 170 | 165 | 170 | 9,000 | 850 |
| 2009-10-07 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2009-10-06 | 169 | 169 | 165 | 165 | 6,000 | 825 |
| 2009-10-05 | 170 | 170 | 170 | 170 | 5,000 | 850 |
| 2009-09-25 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 2009-09-24 | 179 | 179 | 179 | 179 | 2,000 | 895 |
| 2009-09-18 | 178 | 183 | 178 | 183 | 2,000 | 915 |
| 2009-09-15 | 183 | 183 | 183 | 183 | 2,000 | 915 |
| 2009-09-11 | 176 | 176 | 175 | 176 | 3,000 | 880 |
| 2009-09-10 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2009-09-09 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2009-09-08 | 173 | 173 | 173 | 173 | 1,000 | 865 |
| 2009-09-04 | 178 | 178 | 178 | 178 | 1,000 | 890 |
| 2009-09-03 | 183 | 183 | 182 | 182 | 3,000 | 910 |
| 2009-09-02 | 182 | 183 | 182 | 183 | 6,000 | 915 |
| 2009-08-31 | 182 | 182 | 182 | 182 | 10,000 | 910 |
| 2009-08-27 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 2009-08-26 | 180 | 180 | 178 | 178 | 4,000 | 890 |
| 2009-08-25 | 184 | 184 | 183 | 183 | 6,000 | 915 |
| 2009-08-24 | 178 | 178 | 178 | 178 | 2,000 | 890 |
| 2009-08-21 | 177 | 177 | 177 | 177 | 1,000 | 885 |
| 2009-08-19 | 174 | 174 | 174 | 174 | 3,000 | 870 |
| 2009-08-18 | 171 | 171 | 170 | 170 | 3,000 | 850 |
| 2009-08-17 | 189 | 189 | 170 | 171 | 38,000 | 855 |
| 2009-08-14 | 183 | 186 | 183 | 186 | 2,000 | 930 |
| 2009-08-11 | 181 | 181 | 180 | 180 | 4,000 | 900 |
| 2009-08-10 | 188 | 188 | 181 | 185 | 17,000 | 925 |
| 2009-08-07 | 194 | 194 | 185 | 185 | 19,000 | 925 |
| 2009-08-05 | 199 | 199 | 196 | 199 | 7,000 | 995 |
| 2009-08-04 | 195 | 195 | 195 | 195 | 6,000 | 975 |
| 2009-08-03 | 191 | 191 | 191 | 191 | 10,000 | 955 |
| 2009-07-31 | 195 | 195 | 190 | 190 | 4,000 | 950 |
| 2009-07-27 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2009-07-24 | 199 | 199 | 199 | 199 | 18,000 | 995 |
| 2009-07-23 | 190 | 194 | 190 | 194 | 4,000 | 970 |
| 2009-07-21 | 178 | 180 | 178 | 180 | 2,000 | 900 |
| 2009-07-17 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 2009-07-15 | 175 | 175 | 175 | 175 | 33,000 | 875 |
| 2009-07-14 | 185 | 185 | 175 | 175 | 17,000 | 875 |
| 2009-07-13 | 186 | 186 | 185 | 185 | 3,000 | 925 |
| 2009-07-09 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-07-07 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2009-07-06 | 200 | 200 | 200 | 200 | 12,000 | 1,000 |
| 2009-07-03 | 200 | 200 | 185 | 200 | 18,000 | 1,000 |
| 2009-07-02 | 185 | 190 | 185 | 188 | 7,000 | 940 |
| 2009-06-26 | 185 | 185 | 185 | 185 | 11,000 | 925 |
| 2009-06-25 | 180 | 184 | 180 | 180 | 7,000 | 900 |
| 2009-06-24 | 184 | 184 | 175 | 175 | 3,000 | 875 |
| 2009-06-23 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-06-22 | 180 | 185 | 180 | 185 | 2,000 | 925 |
| 2009-06-19 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2009-06-17 | 185 | 185 | 185 | 185 | 1,000 | 925 |
| 2009-06-15 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2009-06-12 | 197 | 199 | 188 | 188 | 7,000 | 940 |
| 2009-06-11 | 188 | 190 | 188 | 190 | 6,000 | 950 |
| 2009-06-10 | 185 | 185 | 185 | 185 | 5,000 | 925 |
| 2009-06-09 | 184 | 184 | 180 | 180 | 9,000 | 900 |
| 2009-06-08 | 165 | 175 | 165 | 175 | 2,000 | 875 |
| 2009-06-05 | 164 | 166 | 164 | 166 | 2,000 | 830 |
| 2009-06-04 | 161 | 172 | 161 | 172 | 22,000 | 860 |
| 2009-06-03 | 156 | 160 | 156 | 160 | 6,000 | 800 |
| 2009-06-01 | 154 | 155 | 152 | 152 | 11,000 | 760 |
| 2009-05-29 | 165 | 165 | 155 | 155 | 4,000 | 775 |
| 2009-05-28 | 164 | 164 | 164 | 164 | 1,000 | 820 |
| 2009-05-27 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 2009-05-26 | 166 | 166 | 166 | 166 | 1,000 | 830 |
| 2009-05-25 | 156 | 156 | 156 | 156 | 10,000 | 780 |
| 2009-05-22 | 151 | 161 | 151 | 160 | 6,000 | 800 |
| 2009-05-21 | 150 | 155 | 150 | 155 | 10,000 | 775 |
| 2009-05-20 | 149 | 149 | 149 | 149 | 2,000 | 745 |
| 2009-05-19 | 150 | 151 | 150 | 151 | 2,000 | 755 |
| 2009-05-18 | 148 | 148 | 148 | 148 | 3,000 | 740 |
| 2009-05-15 | 155 | 155 | 150 | 150 | 5,000 | 750 |
| 2009-05-13 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-05-12 | 153 | 153 | 153 | 153 | 4,000 | 765 |
| 2009-05-11 | 151 | 153 | 151 | 153 | 4,000 | 765 |
| 2009-05-08 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2009-05-07 | 152 | 153 | 152 | 153 | 2,000 | 765 |
| 2009-04-28 | 152 | 153 | 152 | 153 | 4,000 | 765 |
| 2009-04-27 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 2009-04-24 | 166 | 166 | 156 | 156 | 8,000 | 780 |
| 2009-04-23 | 149 | 152 | 149 | 152 | 3,000 | 760 |
| 2009-04-22 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2009-04-21 | 147 | 147 | 145 | 147 | 7,000 | 735 |
| 2009-04-20 | 146 | 146 | 146 | 146 | 10,000 | 730 |
| 2009-04-17 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2009-04-16 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2009-04-15 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2009-04-14 | 145 | 146 | 143 | 143 | 39,000 | 715 |
| 2009-04-13 | 146 | 146 | 143 | 143 | 42,000 | 715 |
| 2009-04-10 | 144 | 145 | 143 | 143 | 35,000 | 715 |
| 2009-04-09 | 143 | 144 | 142 | 142 | 48,000 | 710 |
| 2009-04-08 | 143 | 155 | 143 | 143 | 43,000 | 715 |
| 2009-04-07 | 144 | 144 | 143 | 143 | 19,000 | 715 |
| 2009-04-06 | 144 | 144 | 143 | 144 | 12,000 | 720 |
| 2009-04-03 | 144 | 145 | 142 | 142 | 46,000 | 710 |
| 2009-04-02 | 144 | 149 | 141 | 142 | 38,000 | 710 |
| 2009-03-31 | 145 | 145 | 145 | 145 | 10,000 | 725 |
| 2009-03-30 | 144 | 144 | 144 | 144 | 6,000 | 720 |
| 2009-03-27 | 144 | 144 | 144 | 144 | 16,000 | 720 |
| 2009-03-26 | 144 | 144 | 142 | 142 | 25,000 | 710 |
| 2009-03-25 | 143 | 145 | 143 | 145 | 43,000 | 725 |
| 2009-03-24 | 144 | 146 | 144 | 145 | 16,000 | 725 |
| 2009-03-23 | 141 | 142 | 141 | 142 | 9,000 | 710 |
| 2009-03-19 | 143 | 143 | 141 | 142 | 16,000 | 710 |
| 2009-03-18 | 144 | 145 | 140 | 141 | 36,000 | 705 |
| 2009-03-17 | 143 | 145 | 140 | 145 | 47,000 | 725 |
| 2009-03-16 | 160 | 160 | 145 | 145 | 32,000 | 725 |
| 2009-03-12 | 151 | 157 | 150 | 157 | 9,000 | 785 |
| 2009-03-11 | 151 | 151 | 151 | 151 | 11,000 | 755 |
| 2009-03-10 | 151 | 151 | 151 | 151 | 5,000 | 755 |
| 2009-03-05 | 155 | 155 | 155 | 155 | 14,000 | 775 |
| 2009-03-04 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2009-03-02 | 156 | 157 | 156 | 157 | 4,000 | 785 |
| 2009-02-27 | 156 | 156 | 156 | 156 | 1,000 | 780 |
| 2009-02-26 | 156 | 156 | 155 | 156 | 13,000 | 780 |
| 2009-02-25 | 156 | 156 | 156 | 156 | 5,000 | 780 |
| 2009-02-24 | 157 | 157 | 155 | 156 | 3,000 | 780 |
| 2009-02-23 | 157 | 158 | 157 | 157 | 3,000 | 785 |
| 2009-02-20 | 164 | 164 | 161 | 161 | 8,000 | 805 |
| 2009-02-18 | 174 | 174 | 165 | 165 | 6,000 | 825 |
| 2009-02-16 | 173 | 175 | 173 | 174 | 12,000 | 870 |
| 2009-02-12 | 173 | 173 | 173 | 173 | 6,000 | 865 |
| 2009-02-09 | 177 | 177 | 175 | 175 | 2,000 | 875 |
| 2009-02-06 | 181 | 181 | 176 | 176 | 5,000 | 880 |
| 2009-02-05 | 181 | 181 | 181 | 181 | 3,000 | 905 |
| 2009-02-04 | 180 | 199 | 180 | 199 | 8,000 | 995 |
| 2009-02-03 | 181 | 181 | 181 | 181 | 1,000 | 905 |
| 2009-01-30 | 180 | 182 | 180 | 182 | 5,000 | 910 |
| 2009-01-29 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 2009-01-27 | 197 | 197 | 197 | 197 | 2,000 | 985 |
| 2009-01-26 | 200 | 200 | 182 | 182 | 4,000 | 910 |
| 2009-01-23 | 188 | 188 | 181 | 186 | 11,000 | 930 |
| 2009-01-22 | 212 | 212 | 207 | 207 | 4,000 | 1,035 |
| 2009-01-15 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2009-01-05 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
