1. HOME >
  2. 株価時系列 >
  3. 5994 >
  4. 2013年

5994 (株)ファインシンター の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3030230830230818,0001,540
2013-12-2730330329230216,0001,510
2013-12-2629430229430017,0001,500
2013-12-2529029429029431,0001,470
2013-12-2430130128828950,0001,445
2013-12-2030130129629722,0001,485
2013-12-1930230530030126,0001,505
2013-12-1830330530030021,0001,500
2013-12-173113113033037,0001,515
2013-12-1630830830330314,0001,515
2013-12-1330931830930919,0001,545
2013-12-1231631630830820,0001,540
2013-12-1131231630831626,0001,580
2013-12-1031531530831028,0001,550
2013-12-0931231231231218,0001,560
2013-12-0631832431231334,0001,565
2013-12-0531231330931114,0001,555
2013-12-0431631730930919,0001,545
2013-12-0331831831631615,0001,580
2013-12-0231031231031213,0001,560
2013-11-2931231230931011,0001,550
2013-11-283103153103155,0001,575
2013-11-2731931931331314,0001,565
2013-11-263113113103114,0001,555
2013-11-2530730930730912,0001,545
2013-11-2230730930530810,0001,540
2013-11-213043063043065,0001,530
2013-11-203063093053059,0001,525
2013-11-193063083063077,0001,535
2013-11-1830631130630613,0001,530
2013-11-153043053013017,0001,505
2013-11-143033053033037,0001,515
2013-11-133053053053059,0001,525
2013-11-1230030529930522,0001,525
2013-11-1130030529830015,0001,500
2013-11-0829530328829759,0001,485
2013-11-073263323263328,0001,660
2013-11-0632232632232610,0001,630
2013-11-053263263263261,0001,630
2013-11-013313313243278,0001,635
2013-10-313313313313311,0001,655
2013-10-303303303233308,0001,650
2013-10-283253293253295,0001,645
2013-10-2533033032332513,0001,625
2013-10-243243303243304,0001,650
2013-10-2332833032532513,0001,625
2013-10-2232232332032111,0001,605
2013-10-213213213193195,0001,595
2013-10-183203203153155,0001,575
2013-10-173183183163164,0001,580
2013-10-163163163153152,0001,575
2013-10-153183183173173,0001,585
2013-10-1131831831131618,0001,580
2013-10-1031131831131422,0001,570
2013-10-093133193133193,0001,595
2013-10-083153153153151,0001,575
2013-10-073193193173177,0001,585
2013-10-043233233173172,0001,585
2013-10-033143173143178,0001,585
2013-10-0232432431731913,0001,595
2013-10-0133333332332311,0001,615
2013-09-303293323243269,0001,630
2013-09-273353353353352,0001,675
2013-09-263353353273284,0001,640
2013-09-253353353353357,0001,675
2013-09-243233273233276,0001,635
2013-09-203213223213224,0001,610
2013-09-1932332331832014,0001,600
2013-09-183213213213217,0001,605
2013-09-1732032131832013,0001,600
2013-09-133173203173203,0001,600
2013-09-123153183153176,0001,585
2013-09-113153153153153,0001,575
2013-09-103103153103149,0001,570
2013-09-093103103093092,0001,545
2013-09-063233233233235,0001,615
2013-09-053093093013074,0001,535
2013-09-033083153083155,0001,575
2013-09-023053103043045,0001,520
2013-08-3031831830430412,0001,520
2013-08-273213213213212,0001,605
2013-08-263213213213211,0001,605
2013-08-2332832831632112,0001,605
2013-08-213223223223221,0001,610
2013-08-203203233203232,0001,615
2013-08-193263263223227,0001,610
2013-08-163163243163249,0001,620
2013-08-153223223213212,0001,605
2013-08-133223293223293,0001,645
2013-08-123253253243245,0001,620
2013-08-093253303253253,0001,625
2013-08-083283283253252,0001,625
2013-08-073303303303301,0001,650
2013-08-0633233432633038,0001,650
2013-08-0534035034034315,0001,715
2013-08-023333403333405,0001,700
2013-07-313303303293294,0001,645
2013-07-303303303303301,0001,650
2013-07-293383403333334,0001,665
2013-07-263473473413414,0001,705
2013-07-2534434634334634,0001,730
2013-07-2434734834534811,0001,740
2013-07-233453473443475,0001,735
2013-07-223413413413414,0001,705
2013-07-1934434433833817,0001,690
2013-07-1834034234034110,0001,705
2013-07-173423423393399,0001,695
2013-07-1634134833234817,0001,740
2013-07-123303353303359,0001,675
2013-07-113303303263266,0001,630
2013-07-1033233533233513,0001,675
2013-07-093363413353417,0001,705
2013-07-0834334333633626,0001,680
2013-07-0534934933934142,0001,705
2013-07-0432034832033336,0001,665
2013-07-0331631931631613,0001,580
2013-07-023163223163207,0001,600
2013-07-0131231730731617,0001,580
2013-06-283103123073127,0001,560
2013-06-2731231230430613,0001,530
2013-06-263093093063063,0001,530
2013-06-2532232230830824,0001,540
2013-06-243123183123174,0001,585
2013-06-2130531030031017,0001,550
2013-06-203083083083081,0001,540
2013-06-1930931530431520,0001,575
2013-06-1830731030631011,0001,550
2013-06-1730030730030714,0001,535
2013-06-143083093043084,0001,540
2013-06-133033033033032,0001,515
2013-06-123003003003006,0001,500
2013-06-113013053003029,0001,510
2013-06-1029230329230022,0001,500
2013-06-0728629228428616,0001,430
2013-06-0631631630030029,0001,500
2013-06-0532733032032223,0001,610
2013-06-0433033432333218,0001,660
2013-06-033303373303375,0001,685
2013-05-3134134133133811,0001,690
2013-05-303443443413414,0001,705
2013-05-2934734734434513,0001,725
2013-05-283453453443448,0001,720
2013-05-273483483473473,0001,735
2013-05-2436036335035041,0001,750
2013-05-2335936034036049,0001,800
2013-05-2235736035435541,0001,775
2013-05-2135936035435730,0001,785
2013-05-2035935935035596,0001,775
2013-05-1735035735035611,0001,780
2013-05-1635336035035132,0001,755
2013-05-1535636335235250,0001,760
2013-05-1436436435135652,0001,780
2013-05-1335536835536567,0001,825
2013-05-1035235934835362,0001,765
2013-05-0934834834734814,0001,740
2013-05-0835035134334615,0001,730
2013-05-0734135034134820,0001,740
2013-05-0233533933433715,0001,685
2013-05-0134234433033547,0001,675
2013-04-3035135133634534,0001,725
2013-04-2636236235035127,0001,755
2013-04-2535836235036245,0001,810
2013-04-2436336535636028,0001,800
2013-04-2336236535336258,0001,810
2013-04-2237137537037541,0001,875
2013-04-1938038036637061,0001,850
2013-04-1838140037738567,0001,925
2013-04-17423423405405106,0002,025
2013-04-16395440371423413,0002,115
2013-04-15405405380405419,0002,025
2013-04-12304335304325109,0001,625
2013-04-1129930029930025,0001,500
2013-04-102983022983022,0001,510
2013-04-093003002982986,0001,490
2013-04-0830430529529912,0001,495
2013-04-0529529928229420,0001,470
2013-04-042832872832873,0001,435
2013-04-032852872852873,0001,435
2013-04-022842842802807,0001,400
2013-03-283063063003005,0001,500
2013-03-273033063033063,0001,530
2013-03-2631731731131211,0001,560
2013-03-2531231631231625,0001,580
2013-03-2231331530831231,0001,560
2013-03-213133133113114,0001,555
2013-03-193103153083159,0001,575
2013-03-1831131430531225,0001,560
2013-03-1531231531031229,0001,560
2013-03-1430731130731120,0001,555
2013-03-1330430630330616,0001,530
2013-03-123033033013027,0001,510
2013-03-1129830229530226,0001,510
2013-03-083003013003006,0001,500
2013-03-073013023013023,0001,510
2013-03-062983012963014,0001,505
2013-03-052982982962962,0001,480
2013-03-0429530229530217,0001,510
2013-03-012882952882957,0001,475
2013-02-282942942912945,0001,470
2013-02-272912912912911,0001,455
2013-02-262892892892891,0001,445
2013-02-2528729428729410,0001,470
2013-02-222902902872886,0001,440
2013-02-212912912912911,0001,455
2013-02-2028430528429129,0001,455
2013-02-192842842832833,0001,415
2013-02-152812812802814,0001,405
2013-02-142802812802818,0001,405
2013-02-1329129127727716,0001,385
2013-02-122962962932933,0001,465
2013-02-0829429429129115,0001,455
2013-02-0730030028929432,0001,470
2013-02-0629930529830028,0001,500
2013-02-0529029129029116,0001,455
2013-02-0428328828328814,0001,440
2013-02-0128028127828116,0001,405
2013-01-3127427927427411,0001,370
2013-01-302762762742743,0001,370
2013-01-282722752722756,0001,375
2013-01-2526827226826914,0001,345
2013-01-242682692652698,0001,345
2013-01-232742742712719,0001,355
2013-01-222782782742788,0001,390
2013-01-2127028027028013,0001,400
2013-01-1826927026727016,0001,350
2013-01-1726726926526911,0001,345
2013-01-1626827326527311,0001,365
2013-01-1527427426927011,0001,350
2013-01-1126727426727417,0001,370
2013-01-1026326526326512,0001,325
2013-01-092612652612659,0001,325
2013-01-082652652632634,0001,315
2013-01-0727027026026710,0001,335
2013-01-0426026926026912,0001,345

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