1. HOME >
  2. 株価時系列 >
  3. 5994 >
  4. 2012年

5994 (株)ファインシンター の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2825626625625819,0001,290
2012-12-2725525525225522,0001,275
2012-12-2624625024625023,0001,250
2012-12-2524825124224621,0001,230
2012-12-212472492452458,0001,225
2012-12-202452472432477,0001,235
2012-12-192472472472471,0001,235
2012-12-182412432412435,0001,215
2012-12-172492492452454,0001,225
2012-12-132432442402445,0001,220
2012-12-122372402372405,0001,200
2012-12-102402402382385,0001,190
2012-12-0724024124024128,0001,205
2012-12-062412412402404,0001,200
2012-12-052402402392406,0001,200
2012-12-042482492482484,0001,240
2012-12-032482532482495,0001,245
2012-11-302462462462462,0001,230
2012-11-292442452442454,0001,225
2012-11-282442442442441,0001,220
2012-11-272452452432432,0001,215
2012-11-262422452422438,0001,215
2012-11-2224024224024211,0001,210
2012-11-2123924523923910,0001,195
2012-11-202342382342385,0001,190
2012-11-192402402362384,0001,190
2012-11-162382382372372,0001,185
2012-11-152332332302336,0001,165
2012-11-142352352352352,0001,175
2012-11-132362362352354,0001,175
2012-11-122362362362361,0001,180
2012-11-092352352352351,0001,175
2012-11-0723423423323316,0001,165
2012-11-062422422422422,0001,210
2012-11-052422422422421,0001,210
2012-11-022432432432432,0001,215
2012-11-012392472392475,0001,235
2012-10-302422442422443,0001,220
2012-10-262502502452452,0001,225
2012-10-252492492492498,0001,245
2012-10-242502502492492,0001,245
2012-10-232382482382488,0001,240
2012-10-192372412372413,0001,205
2012-10-182392392392391,0001,195
2012-10-172372372372371,0001,185
2012-10-152412412302339,0001,165
2012-10-122422422422421,0001,210
2012-10-112342342342341,0001,170
2012-10-092352352352353,0001,175
2012-10-0224824823724018,0001,200
2012-10-012422452422439,0001,215
2012-09-282492492492491,0001,245
2012-09-272512512512513,0001,255
2012-09-2525125324524512,0001,225
2012-09-242552592532595,0001,295
2012-09-212542542542543,0001,270
2012-09-192552552552551,0001,275
2012-09-182572572572572,0001,285
2012-09-142522522502504,0001,250
2012-09-132492552492552,0001,275
2012-09-122462502462502,0001,250
2012-09-112502502462464,0001,230
2012-09-102482482472473,0001,235
2012-09-072462492462493,0001,245
2012-09-0624524524024111,0001,205
2012-09-0525225224524715,0001,235
2012-09-042572602572603,0001,300
2012-08-2726026725526510,0001,325
2012-08-242622672622679,0001,335
2012-08-2326526826226812,0001,340
2012-08-222672672652656,0001,325
2012-08-202642662612669,0001,330
2012-08-172752752722723,0001,360
2012-08-162782782782781,0001,390
2012-08-152792792792793,0001,395
2012-08-142792792792791,0001,395
2012-08-092772772772771,0001,385
2012-08-072802802802801,0001,400
2012-08-062802882802889,0001,440
2012-07-312782782782781,0001,390
2012-07-272882882712716,0001,355
2012-07-262902902902902,0001,450
2012-07-2529629629529525,0001,475
2012-07-2427928027528010,0001,400
2012-07-232722792722795,0001,395
2012-07-202772772772771,0001,385
2012-07-192812812812811,0001,405
2012-07-182802802802801,0001,400
2012-07-172892892862889,0001,440
2012-07-132652772652776,0001,385
2012-07-122702702622646,0001,320
2012-07-112642702642702,0001,350
2012-07-1028928926226211,0001,310
2012-07-092902942902917,0001,455
2012-07-0629029328928926,0001,445
2012-07-052712742692746,0001,370
2012-07-042712782712716,0001,355
2012-07-0327127527127111,0001,355
2012-07-022652722652728,0001,360
2012-06-292632652632636,0001,315
2012-06-282612612612612,0001,305
2012-06-272622622612612,0001,305
2012-06-262522602522603,0001,300
2012-06-2525225325225312,0001,265
2012-06-222492512482518,0001,255
2012-06-212472482472483,0001,240
2012-06-202452452452451,0001,225
2012-06-192462462442454,0001,225
2012-06-182472472452454,0001,225
2012-06-152472472472471,0001,235
2012-06-142432472432472,0001,235
2012-06-132422452422455,0001,225
2012-06-112382382382381,0001,190
2012-06-082382382382381,0001,190
2012-06-062422422422421,0001,210
2012-06-042422422362368,0001,180
2012-06-012502502502504,0001,250
2012-05-312502502502504,0001,250
2012-05-2524824824424410,0001,220
2012-05-242462472462473,0001,235
2012-05-232482482472472,0001,235
2012-05-2224324924324914,0001,245
2012-05-212492502412509,0001,250
2012-05-182512512512512,0001,255
2012-05-172602602592592,0001,295
2012-05-162602602602601,0001,300
2012-05-152602602602602,0001,300
2012-05-142512572512573,0001,285
2012-05-112502502502502,0001,250
2012-05-102562562552553,0001,275
2012-05-092582582582583,0001,290
2012-05-082602602592592,0001,295
2012-05-072632632592594,0001,295
2012-05-022602612602613,0001,305
2012-05-012612622582585,0001,290
2012-04-2726828026726932,0001,345
2012-04-262582602582606,0001,300
2012-04-2525625725625712,0001,285
2012-04-2425525625225610,0001,280
2012-04-232532552532557,0001,275
2012-04-202572572572572,0001,285
2012-04-192572572572571,0001,285
2012-04-182572572572571,0001,285
2012-04-172542542542543,0001,270
2012-04-162602602542543,0001,270
2012-04-132532572532573,0001,285
2012-04-122542562532558,0001,275
2012-04-102752752672673,0001,335
2012-04-092762762762761,0001,380
2012-04-052682682682681,0001,340
2012-04-042722722722723,0001,360
2012-04-022782792772795,0001,395
2012-03-302792792792792,0001,395
2012-03-292712792712792,0001,395
2012-03-282702702702701,0001,350
2012-03-272752792742787,0001,390
2012-03-262752752752751,0001,375
2012-03-232802802722789,0001,390
2012-03-222792792762763,0001,380
2012-03-212752782752754,0001,375
2012-03-192712752712752,0001,375
2012-03-162772772752752,0001,375
2012-03-152712712712711,0001,355
2012-03-142702792702719,0001,355
2012-03-132612692612696,0001,345
2012-03-122612672612656,0001,325
2012-03-0926026726026215,0001,310
2012-03-082592602592597,0001,295
2012-03-072582592562597,0001,295
2012-03-052602602602602,0001,300
2012-03-022592612572605,0001,300
2012-03-012612612612611,0001,305
2012-02-292692692692691,0001,345
2012-02-282712722712722,0001,360
2012-02-272812892702707,0001,350
2012-02-2428228228128110,0001,405
2012-02-232662702662708,0001,350
2012-02-2225726425325812,0001,290
2012-02-212572572572572,0001,285
2012-02-2025525725325316,0001,265
2012-02-172512512512513,0001,255
2012-02-162502502502503,0001,250
2012-02-152482502482496,0001,245
2012-02-1424624824624710,0001,235
2012-02-1324524624424511,0001,225
2012-02-102492492492491,0001,245
2012-02-092452452452451,0001,225
2012-02-082442442442441,0001,220
2012-02-0624124424024420,0001,220
2012-02-032532532532537,0001,265
2012-02-022522522522521,0001,260
2012-02-012452452452451,0001,225
2012-01-312532532482483,0001,240
2012-01-302532532532533,0001,265
2012-01-272532532532531,0001,265
2012-01-262532532532538,0001,265
2012-01-2525025324825322,0001,265
2012-01-242502552502507,0001,250
2012-01-232502502502502,0001,250
2012-01-202482482482481,0001,240
2012-01-1824124324124313,0001,215
2012-01-1723624423623624,0001,180
2012-01-162482482362367,0001,180
2012-01-132452452452451,0001,225
2012-01-122402402402401,0001,200
2012-01-102352352352352,0001,175
2012-01-042492492492491,0001,245

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