1. HOME >
  2. 株価時系列 >
  3. 5994 >
  4. 2011年

5994 (株)ファインシンター の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-2624224224224218,0001,210
2011-12-222502502502508,0001,250
2011-12-212422432422425,0001,210
2011-12-202432432422423,0001,210
2011-12-192422422422425,0001,210
2011-12-162422422422422,0001,210
2011-12-152462462432432,0001,215
2011-12-142432432432431,0001,215
2011-12-132492492422425,0001,210
2011-12-122422502422507,0001,250
2011-12-092402422402423,0001,210
2011-12-082522522522522,0001,260
2011-12-072422492412493,0001,245
2011-12-0623924023924010,0001,200
2011-12-0522823522823550,0001,175
2011-12-0221922221922111,0001,105
2011-12-0121922321922337,0001,115
2011-11-302252252212217,0001,105
2011-11-292222222222221,0001,110
2011-11-282182182182181,0001,090
2011-11-2522022021821826,0001,090
2011-11-242292312292305,0001,150
2011-11-182242242242241,0001,120
2011-11-172222222222222,0001,110
2011-11-162272272272271,0001,135
2011-11-152272272272271,0001,135
2011-11-102212212212211,0001,105
2011-11-092242242242241,0001,120
2011-11-082292292252254,0001,125
2011-11-042302302302302,0001,150
2011-11-022252252252251,0001,125
2011-11-012262262262262,0001,130
2011-10-312302302302301,0001,150
2011-10-282272272252253,0001,125
2011-10-272512512272274,0001,135
2011-10-252592592592598,0001,295
2011-10-192212212192192,0001,095
2011-10-182192192192191,0001,095
2011-10-172192192192192,0001,095
2011-10-132192202192195,0001,095
2011-10-122172172162163,0001,080
2011-10-112242252242253,0001,125
2011-10-052112182112183,0001,090
2011-10-042112112112113,0001,055
2011-09-282112152112135,0001,065
2011-09-272112112092099,0001,045
2011-09-2621621620421014,0001,050
2011-09-2223123121521614,0001,080
2011-09-212242282242283,0001,140
2011-09-202252252252251,0001,125
2011-09-162252252252256,0001,125
2011-09-152252252252254,0001,125
2011-09-142262272262264,0001,130
2011-09-132252252252252,0001,125
2011-09-122252252202256,0001,125
2011-09-092172172172176,0001,085
2011-09-062222222222222,0001,110
2011-09-022302302302302,0001,150
2011-08-312282322282323,0001,160
2011-08-262292292282284,0001,140
2011-08-252292292292299,0001,145
2011-08-242292302292302,0001,150
2011-08-2322022022022014,0001,100
2011-08-222252252202237,0001,115
2011-08-182262262262261,0001,130
2011-08-172272272272275,0001,135
2011-08-162302342302343,0001,170
2011-08-152302302302303,0001,150
2011-08-122282282242245,0001,120
2011-08-112222222222221,0001,110
2011-08-102262342262277,0001,135
2011-08-0921722020922028,0001,100
2011-08-082352522312316,0001,155
2011-08-052472472422437,0001,215
2011-08-042482502482508,0001,250
2011-08-0324925024924931,0001,245
2011-08-0225025124924928,0001,245
2011-08-0125025125025010,0001,250
2011-07-2925225225025021,0001,250
2011-07-282532532522525,0001,260
2011-07-272572572572572,0001,285
2011-07-2625025525025223,0001,260
2011-07-2525525725525736,0001,285
2011-07-2225426325426023,0001,300
2011-07-212572572552566,0001,280
2011-07-202562572562565,0001,280
2011-07-192562562562562,0001,280
2011-07-1526326325525515,0001,275
2011-07-142552562552567,0001,280
2011-07-132522552522558,0001,275
2011-07-1225525525225212,0001,260
2011-07-112562562562563,0001,280
2011-07-082552552542548,0001,270
2011-07-072532572522577,0001,285
2011-07-062572572542543,0001,270
2011-07-052612612582588,0001,290
2011-07-042682682632632,0001,315
2011-07-0127027025926034,0001,300
2011-06-302522552482557,0001,275
2011-06-292522522522521,0001,260
2011-06-282462462462463,0001,230
2011-06-2725925924824821,0001,240
2011-06-2424325024124418,0001,220
2011-06-2324224223824116,0001,205
2011-06-222322362322348,0001,170
2011-06-212292302292307,0001,150
2011-06-202262342262287,0001,140
2011-06-1723123623023026,0001,150
2011-06-16230243225225112,0001,125
2011-06-1520920920720712,0001,035
2011-06-142092092092095,0001,045
2011-06-132082092082093,0001,045
2011-06-1020521020520812,0001,040
2011-06-072052052052055,0001,025
2011-06-032082092082093,0001,045
2011-06-0220920920720812,0001,040
2011-06-0120921220920911,0001,045
2011-05-312082092082093,0001,045
2011-05-302102102102106,0001,050
2011-05-272102102102104,0001,050
2011-05-262102102102103,0001,050
2011-05-2520821020821019,0001,050
2011-05-242122122112116,0001,055
2011-05-232122122122122,0001,060
2011-05-202122122122121,0001,060
2011-05-192122122122121,0001,060
2011-05-182062142062066,0001,030
2011-05-1720620620520622,0001,030
2011-05-1620321220320662,0001,030
2011-05-132352352352351,0001,175
2011-05-122322352312358,0001,175
2011-05-112352402352355,0001,175
2011-05-1023324023323415,0001,170
2011-05-092352372352372,0001,185
2011-05-062362362362363,0001,180
2011-05-022332372332372,0001,185
2011-04-282402402402402,0001,200
2011-04-272452452382385,0001,190
2011-04-252522522502509,0001,250
2011-04-222442442432447,0001,220
2011-04-212452452452451,0001,225
2011-04-202462462462461,0001,230
2011-04-192352352352353,0001,175
2011-04-182442442352355,0001,175
2011-04-152442442442441,0001,220
2011-04-1423523823523710,0001,185
2011-04-122312312312311,0001,155
2011-04-082392392392391,0001,195
2011-04-072402402322325,0001,160
2011-04-062432432412412,0001,205
2011-04-052442442432434,0001,215
2011-04-042452452452451,0001,225
2011-04-012452452452451,0001,225
2011-03-312502502422426,0001,210
2011-03-302422462422457,0001,225
2011-03-2924624923823818,0001,190
2011-03-282772772552636,0001,315
2011-03-2529729727727710,0001,385
2011-03-242702712652657,0001,325
2011-03-232722742642705,0001,350
2011-03-2227127126726810,0001,340
2011-03-182432482382484,0001,240
2011-03-1721823221522723,0001,135
2011-03-1620021720021722,0001,085
2011-03-1526026019219212,000960
2011-03-1430130126026012,0001,300
2011-03-113163163153154,0001,575
2011-03-103193193193192,0001,595
2011-03-093203203193194,0001,595
2011-03-083203203203202,0001,600
2011-03-073203203203202,0001,600
2011-03-043223223203203,0001,600
2011-03-033183203183207,0001,600
2011-03-0232332331531810,0001,590
2011-03-0131732531732313,0001,615
2011-02-283093093063065,0001,530
2011-02-253153153083089,0001,540
2011-02-2432032030531018,0001,550
2011-02-2331032531032428,0001,620
2011-02-223303303253253,0001,625
2011-02-213303383273389,0001,690
2011-02-183353353343357,0001,675
2011-02-1733633933133111,0001,655
2011-02-1633634033533519,0001,675
2011-02-1533133733133512,0001,675
2011-02-1433333333033016,0001,650
2011-02-1031533031533016,0001,650
2011-02-093203203153153,0001,575
2011-02-0831832531532128,0001,605
2011-02-0732032332032018,0001,600
2011-02-043153153143146,0001,570
2011-02-0330030530030515,0001,525
2011-02-022972982972984,0001,490
2011-02-012892892892892,0001,445
2011-01-312952952872907,0001,450
2011-01-283003002922984,0001,490
2011-01-272992992992994,0001,495
2011-01-262952982952982,0001,490
2011-01-252912922912927,0001,460
2011-01-242902932902935,0001,465
2011-01-2129129328829326,0001,465
2011-01-202942942922935,0001,465
2011-01-192932932932932,0001,465
2011-01-182952952942943,0001,470
2011-01-173023022992994,0001,495
2011-01-142952952942942,0001,470
2011-01-1329429529329410,0001,470
2011-01-122952972922926,0001,460
2011-01-1129129728928913,0001,445
2011-01-072952962912957,0001,475
2011-01-062932932902903,0001,450
2011-01-052882892882897,0001,445
2011-01-042832832832831,0001,415

分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株