5994 (株)ファインシンター の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 278 | 283 | 278 | 283 | 3,000 | 1,415 |
| 2010-12-29 | 289 | 289 | 281 | 285 | 5,000 | 1,425 |
| 2010-12-28 | 281 | 286 | 281 | 286 | 4,000 | 1,430 |
| 2010-12-27 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2010-12-24 | 283 | 289 | 283 | 289 | 7,000 | 1,445 |
| 2010-12-22 | 282 | 288 | 282 | 283 | 8,000 | 1,415 |
| 2010-12-21 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2010-12-20 | 284 | 285 | 280 | 280 | 9,000 | 1,400 |
| 2010-12-17 | 279 | 287 | 279 | 287 | 7,000 | 1,435 |
| 2010-12-16 | 280 | 292 | 280 | 286 | 17,000 | 1,430 |
| 2010-12-15 | 276 | 288 | 276 | 286 | 20,000 | 1,430 |
| 2010-12-14 | 268 | 276 | 268 | 276 | 17,000 | 1,380 |
| 2010-12-13 | 283 | 283 | 254 | 268 | 21,000 | 1,340 |
| 2010-12-10 | 276 | 285 | 276 | 285 | 3,000 | 1,425 |
| 2010-12-09 | 279 | 279 | 277 | 277 | 3,000 | 1,385 |
| 2010-12-08 | 279 | 287 | 279 | 287 | 7,000 | 1,435 |
| 2010-12-07 | 275 | 275 | 268 | 272 | 30,000 | 1,360 |
| 2010-12-06 | 307 | 307 | 307 | 307 | 16,000 | 1,535 |
| 2010-12-03 | 272 | 275 | 272 | 275 | 5,000 | 1,375 |
| 2010-12-02 | 268 | 274 | 268 | 274 | 12,000 | 1,370 |
| 2010-12-01 | 253 | 268 | 253 | 268 | 4,000 | 1,340 |
| 2010-11-30 | 251 | 252 | 251 | 252 | 3,000 | 1,260 |
| 2010-11-29 | 249 | 250 | 249 | 250 | 4,000 | 1,250 |
| 2010-11-26 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2010-11-25 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 2010-11-24 | 242 | 243 | 242 | 243 | 3,000 | 1,215 |
| 2010-11-22 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2010-11-19 | 237 | 240 | 236 | 236 | 9,000 | 1,180 |
| 2010-11-18 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-11-17 | 237 | 237 | 232 | 232 | 2,000 | 1,160 |
| 2010-11-16 | 244 | 244 | 235 | 244 | 11,000 | 1,220 |
| 2010-11-15 | 232 | 236 | 232 | 236 | 4,000 | 1,180 |
| 2010-11-12 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2010-11-11 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2010-11-10 | 240 | 246 | 240 | 241 | 5,000 | 1,205 |
| 2010-11-08 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2010-11-05 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-11-04 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2010-11-02 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2010-11-01 | 250 | 250 | 248 | 248 | 3,000 | 1,240 |
| 2010-10-29 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2010-10-28 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2010-10-27 | 254 | 254 | 252 | 252 | 2,000 | 1,260 |
| 2010-10-25 | 260 | 260 | 251 | 251 | 13,000 | 1,255 |
| 2010-10-21 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2010-10-20 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2010-10-18 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2010-10-15 | 263 | 263 | 249 | 249 | 3,000 | 1,245 |
| 2010-10-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-10-13 | 256 | 257 | 256 | 257 | 2,000 | 1,285 |
| 2010-10-12 | 256 | 257 | 256 | 257 | 2,000 | 1,285 |
| 2010-10-07 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2010-10-06 | 248 | 248 | 248 | 248 | 4,000 | 1,240 |
| 2010-10-05 | 252 | 254 | 245 | 245 | 6,000 | 1,225 |
| 2010-10-04 | 256 | 256 | 255 | 255 | 3,000 | 1,275 |
| 2010-09-30 | 257 | 257 | 257 | 257 | 2,000 | 1,285 |
| 2010-09-29 | 263 | 263 | 260 | 260 | 3,000 | 1,300 |
| 2010-09-28 | 260 | 263 | 260 | 263 | 2,000 | 1,315 |
| 2010-09-27 | 256 | 263 | 256 | 263 | 3,000 | 1,315 |
| 2010-09-24 | 264 | 264 | 256 | 264 | 11,000 | 1,320 |
| 2010-09-22 | 262 | 264 | 259 | 264 | 10,000 | 1,320 |
| 2010-09-21 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2010-09-17 | 265 | 266 | 261 | 261 | 7,000 | 1,305 |
| 2010-09-16 | 265 | 265 | 261 | 261 | 6,000 | 1,305 |
| 2010-09-15 | 253 | 261 | 253 | 261 | 3,000 | 1,305 |
| 2010-09-14 | 263 | 263 | 250 | 250 | 8,000 | 1,250 |
| 2010-09-13 | 264 | 264 | 257 | 257 | 2,000 | 1,285 |
| 2010-09-10 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-09-09 | 253 | 253 | 251 | 253 | 7,000 | 1,265 |
| 2010-09-08 | 251 | 253 | 245 | 253 | 6,000 | 1,265 |
| 2010-09-07 | 249 | 255 | 245 | 255 | 10,000 | 1,275 |
| 2010-09-06 | 250 | 250 | 249 | 249 | 2,000 | 1,245 |
| 2010-09-01 | 249 | 257 | 249 | 257 | 2,000 | 1,285 |
| 2010-08-30 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2010-08-27 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2010-08-26 | 245 | 245 | 245 | 245 | 6,000 | 1,225 |
| 2010-08-25 | 258 | 258 | 242 | 245 | 16,000 | 1,225 |
| 2010-08-24 | 257 | 265 | 257 | 262 | 7,000 | 1,310 |
| 2010-08-23 | 265 | 265 | 265 | 265 | 4,000 | 1,325 |
| 2010-08-19 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2010-08-16 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2010-08-13 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-08-12 | 260 | 260 | 252 | 252 | 3,000 | 1,260 |
| 2010-08-09 | 274 | 274 | 274 | 274 | 3,000 | 1,370 |
| 2010-08-06 | 265 | 274 | 252 | 274 | 44,000 | 1,370 |
| 2010-08-05 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2010-08-03 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2010-08-02 | 247 | 247 | 242 | 245 | 4,000 | 1,225 |
| 2010-07-27 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2010-07-26 | 268 | 268 | 268 | 268 | 4,000 | 1,340 |
| 2010-07-23 | 258 | 270 | 258 | 270 | 21,000 | 1,350 |
| 2010-07-22 | 244 | 244 | 244 | 244 | 6,000 | 1,220 |
| 2010-07-21 | 247 | 249 | 243 | 243 | 8,000 | 1,215 |
| 2010-07-20 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2010-07-16 | 250 | 250 | 240 | 240 | 4,000 | 1,200 |
| 2010-07-15 | 253 | 253 | 252 | 252 | 8,000 | 1,260 |
| 2010-07-14 | 230 | 241 | 230 | 241 | 18,000 | 1,205 |
| 2010-07-13 | 235 | 235 | 230 | 231 | 7,000 | 1,155 |
| 2010-07-12 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2010-07-09 | 234 | 234 | 234 | 234 | 5,000 | 1,170 |
| 2010-07-07 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2010-07-06 | 229 | 229 | 226 | 226 | 2,000 | 1,130 |
| 2010-07-02 | 251 | 251 | 251 | 251 | 20,000 | 1,255 |
| 2010-07-01 | 230 | 230 | 225 | 227 | 9,000 | 1,135 |
| 2010-06-30 | 217 | 221 | 211 | 221 | 6,000 | 1,105 |
| 2010-06-29 | 224 | 224 | 221 | 224 | 6,000 | 1,120 |
| 2010-06-28 | 221 | 225 | 220 | 225 | 6,000 | 1,125 |
| 2010-06-25 | 221 | 226 | 221 | 225 | 13,000 | 1,125 |
| 2010-06-24 | 222 | 229 | 222 | 229 | 7,000 | 1,145 |
| 2010-06-23 | 229 | 229 | 225 | 225 | 11,000 | 1,125 |
| 2010-06-22 | 231 | 231 | 230 | 230 | 2,000 | 1,150 |
| 2010-06-21 | 235 | 235 | 226 | 226 | 7,000 | 1,130 |
| 2010-06-17 | 228 | 229 | 228 | 229 | 6,000 | 1,145 |
| 2010-06-16 | 234 | 234 | 226 | 229 | 19,000 | 1,145 |
| 2010-06-15 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2010-06-14 | 224 | 230 | 224 | 226 | 29,000 | 1,130 |
| 2010-06-11 | 227 | 232 | 227 | 232 | 4,000 | 1,160 |
| 2010-06-10 | 221 | 227 | 220 | 220 | 19,000 | 1,100 |
| 2010-06-09 | 237 | 237 | 225 | 225 | 11,000 | 1,125 |
| 2010-06-08 | 228 | 228 | 228 | 228 | 11,000 | 1,140 |
| 2010-06-04 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2010-06-03 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-06-01 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2010-05-31 | 242 | 253 | 242 | 250 | 6,000 | 1,250 |
| 2010-05-27 | 240 | 240 | 239 | 239 | 3,000 | 1,195 |
| 2010-05-26 | 233 | 233 | 232 | 232 | 2,000 | 1,160 |
| 2010-05-25 | 248 | 248 | 230 | 230 | 10,000 | 1,150 |
| 2010-05-24 | 240 | 243 | 240 | 243 | 3,000 | 1,215 |
| 2010-05-21 | 251 | 251 | 233 | 240 | 6,000 | 1,200 |
| 2010-05-20 | 252 | 252 | 251 | 251 | 4,000 | 1,255 |
| 2010-05-19 | 260 | 260 | 251 | 251 | 12,000 | 1,255 |
| 2010-05-18 | 261 | 261 | 261 | 261 | 6,000 | 1,305 |
| 2010-05-17 | 268 | 273 | 261 | 261 | 50,000 | 1,305 |
| 2010-05-14 | 280 | 300 | 280 | 300 | 13,000 | 1,500 |
| 2010-05-13 | 290 | 290 | 282 | 285 | 3,000 | 1,425 |
| 2010-05-11 | 291 | 291 | 285 | 285 | 7,000 | 1,425 |
| 2010-05-10 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2010-05-07 | 279 | 279 | 262 | 275 | 10,000 | 1,375 |
| 2010-05-06 | 268 | 279 | 268 | 279 | 5,000 | 1,395 |
| 2010-04-30 | 302 | 304 | 300 | 300 | 4,000 | 1,500 |
| 2010-04-28 | 290 | 300 | 290 | 300 | 5,000 | 1,500 |
| 2010-04-27 | 294 | 294 | 283 | 294 | 7,000 | 1,470 |
| 2010-04-26 | 292 | 296 | 290 | 294 | 9,000 | 1,470 |
| 2010-04-23 | 304 | 305 | 298 | 298 | 12,000 | 1,490 |
| 2010-04-22 | 286 | 296 | 286 | 296 | 9,000 | 1,480 |
| 2010-04-21 | 296 | 300 | 296 | 300 | 4,000 | 1,500 |
| 2010-04-20 | 291 | 299 | 288 | 296 | 11,000 | 1,480 |
| 2010-04-19 | 300 | 300 | 293 | 295 | 5,000 | 1,475 |
| 2010-04-16 | 307 | 307 | 301 | 301 | 8,000 | 1,505 |
| 2010-04-15 | 310 | 310 | 301 | 307 | 6,000 | 1,535 |
| 2010-04-14 | 317 | 318 | 307 | 307 | 16,000 | 1,535 |
| 2010-04-13 | 320 | 320 | 312 | 317 | 14,000 | 1,585 |
| 2010-04-12 | 301 | 312 | 301 | 312 | 14,000 | 1,560 |
| 2010-04-09 | 302 | 302 | 300 | 300 | 12,000 | 1,500 |
| 2010-04-08 | 308 | 308 | 302 | 302 | 6,000 | 1,510 |
| 2010-04-07 | 297 | 302 | 296 | 302 | 5,000 | 1,510 |
| 2010-04-06 | 295 | 302 | 295 | 301 | 10,000 | 1,505 |
| 2010-04-05 | 298 | 300 | 291 | 294 | 19,000 | 1,470 |
| 2010-04-02 | 295 | 305 | 295 | 298 | 9,000 | 1,490 |
| 2010-04-01 | 291 | 295 | 291 | 295 | 3,000 | 1,475 |
| 2010-03-31 | 295 | 303 | 291 | 291 | 13,000 | 1,455 |
| 2010-03-30 | 303 | 303 | 296 | 296 | 4,000 | 1,480 |
| 2010-03-29 | 311 | 311 | 285 | 300 | 17,000 | 1,500 |
| 2010-03-26 | 323 | 323 | 310 | 310 | 15,000 | 1,550 |
| 2010-03-25 | 311 | 320 | 311 | 316 | 18,000 | 1,580 |
| 2010-03-24 | 327 | 328 | 307 | 310 | 32,000 | 1,550 |
| 2010-03-23 | 309 | 327 | 308 | 327 | 17,000 | 1,635 |
| 2010-03-19 | 295 | 309 | 295 | 309 | 18,000 | 1,545 |
| 2010-03-18 | 295 | 295 | 293 | 293 | 8,000 | 1,465 |
| 2010-03-17 | 292 | 292 | 285 | 285 | 16,000 | 1,425 |
| 2010-03-16 | 296 | 296 | 282 | 285 | 10,000 | 1,425 |
| 2010-03-15 | 300 | 300 | 285 | 288 | 32,000 | 1,440 |
| 2010-03-12 | 308 | 308 | 300 | 300 | 6,000 | 1,500 |
| 2010-03-11 | 293 | 310 | 293 | 293 | 51,000 | 1,465 |
| 2010-03-10 | 270 | 290 | 265 | 290 | 40,000 | 1,450 |
| 2010-03-09 | 270 | 270 | 270 | 270 | 13,000 | 1,350 |
| 2010-03-08 | 274 | 274 | 270 | 270 | 8,000 | 1,350 |
| 2010-03-05 | 270 | 275 | 267 | 275 | 11,000 | 1,375 |
| 2010-03-04 | 270 | 276 | 266 | 270 | 15,000 | 1,350 |
| 2010-03-03 | 245 | 260 | 245 | 260 | 27,000 | 1,300 |
| 2010-03-02 | 237 | 240 | 230 | 240 | 31,000 | 1,200 |
| 2010-03-01 | 238 | 238 | 230 | 230 | 14,000 | 1,150 |
| 2010-02-26 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2010-02-25 | 240 | 240 | 240 | 240 | 15,000 | 1,200 |
| 2010-02-24 | 231 | 231 | 230 | 231 | 4,000 | 1,155 |
| 2010-02-23 | 229 | 235 | 229 | 235 | 7,000 | 1,175 |
| 2010-02-22 | 232 | 235 | 228 | 228 | 9,000 | 1,140 |
| 2010-02-19 | 231 | 231 | 224 | 224 | 4,000 | 1,120 |
| 2010-02-18 | 225 | 230 | 225 | 230 | 11,000 | 1,150 |
| 2010-02-17 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2010-02-16 | 220 | 227 | 220 | 227 | 6,000 | 1,135 |
| 2010-02-15 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2010-02-12 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2010-02-10 | 220 | 220 | 219 | 219 | 14,000 | 1,095 |
| 2010-02-09 | 230 | 230 | 220 | 220 | 21,000 | 1,100 |
| 2010-02-08 | 245 | 245 | 231 | 231 | 58,000 | 1,155 |
| 2010-02-05 | 192 | 195 | 192 | 195 | 13,000 | 975 |
| 2010-02-04 | 199 | 199 | 195 | 195 | 13,000 | 975 |
| 2010-02-03 | 204 | 204 | 197 | 197 | 9,000 | 985 |
| 2010-02-02 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 2010-02-01 | 201 | 201 | 201 | 201 | 10,000 | 1,005 |
| 2010-01-29 | 203 | 203 | 202 | 203 | 4,000 | 1,015 |
| 2010-01-28 | 210 | 210 | 202 | 202 | 3,000 | 1,010 |
| 2010-01-27 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-01-26 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2010-01-25 | 223 | 223 | 215 | 215 | 4,000 | 1,075 |
| 2010-01-22 | 225 | 225 | 223 | 223 | 2,000 | 1,115 |
| 2010-01-21 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2010-01-20 | 220 | 225 | 220 | 225 | 2,000 | 1,125 |
| 2010-01-19 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2010-01-18 | 227 | 227 | 221 | 222 | 7,000 | 1,110 |
| 2010-01-15 | 215 | 222 | 215 | 220 | 11,000 | 1,100 |
| 2010-01-14 | 213 | 221 | 213 | 220 | 3,000 | 1,100 |
| 2010-01-13 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2010-01-12 | 210 | 220 | 210 | 220 | 6,000 | 1,100 |
| 2010-01-08 | 210 | 210 | 206 | 206 | 2,000 | 1,030 |
| 2010-01-07 | 215 | 220 | 211 | 211 | 26,000 | 1,055 |
| 2010-01-06 | 215 | 215 | 207 | 207 | 3,000 | 1,035 |
| 2010-01-05 | 202 | 205 | 202 | 205 | 8,000 | 1,025 |
| 2010-01-04 | 198 | 200 | 198 | 199 | 11,000 | 995 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
