5994 (株)ファインシンター の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 362 | 362 | 355 | 362 | 10,000 | 1,810 |
| 2014-12-29 | 360 | 364 | 360 | 362 | 16,000 | 1,810 |
| 2014-12-26 | 363 | 363 | 362 | 363 | 15,000 | 1,815 |
| 2014-12-25 | 358 | 366 | 351 | 351 | 17,000 | 1,755 |
| 2014-12-24 | 358 | 363 | 350 | 363 | 30,000 | 1,815 |
| 2014-12-22 | 354 | 357 | 354 | 357 | 17,000 | 1,785 |
| 2014-12-19 | 350 | 354 | 350 | 354 | 14,000 | 1,770 |
| 2014-12-18 | 348 | 352 | 347 | 350 | 26,000 | 1,750 |
| 2014-12-17 | 345 | 345 | 341 | 341 | 10,000 | 1,705 |
| 2014-12-16 | 342 | 342 | 341 | 341 | 2,000 | 1,705 |
| 2014-12-15 | 352 | 352 | 350 | 350 | 5,000 | 1,750 |
| 2014-12-12 | 351 | 352 | 351 | 352 | 7,000 | 1,760 |
| 2014-12-11 | 345 | 350 | 341 | 348 | 6,000 | 1,740 |
| 2014-12-10 | 344 | 349 | 342 | 347 | 20,000 | 1,735 |
| 2014-12-09 | 347 | 353 | 341 | 346 | 24,000 | 1,730 |
| 2014-12-08 | 343 | 354 | 341 | 341 | 27,000 | 1,705 |
| 2014-12-05 | 343 | 345 | 338 | 340 | 38,000 | 1,700 |
| 2014-12-04 | 335 | 344 | 335 | 344 | 8,000 | 1,720 |
| 2014-12-03 | 330 | 331 | 330 | 331 | 10,000 | 1,655 |
| 2014-12-02 | 336 | 339 | 334 | 339 | 5,000 | 1,695 |
| 2014-12-01 | 336 | 336 | 332 | 335 | 6,000 | 1,675 |
| 2014-11-28 | 330 | 336 | 330 | 336 | 3,000 | 1,680 |
| 2014-11-27 | 328 | 330 | 325 | 330 | 7,000 | 1,650 |
| 2014-11-25 | 328 | 330 | 328 | 328 | 12,000 | 1,640 |
| 2014-11-21 | 331 | 336 | 326 | 332 | 17,000 | 1,660 |
| 2014-11-20 | 336 | 336 | 336 | 336 | 3,000 | 1,680 |
| 2014-11-19 | 331 | 331 | 329 | 329 | 14,000 | 1,645 |
| 2014-11-18 | 335 | 335 | 330 | 330 | 5,000 | 1,650 |
| 2014-11-17 | 334 | 334 | 330 | 332 | 3,000 | 1,660 |
| 2014-11-14 | 327 | 330 | 327 | 329 | 9,000 | 1,645 |
| 2014-11-13 | 330 | 330 | 329 | 329 | 2,000 | 1,645 |
| 2014-11-12 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 2014-11-11 | 332 | 332 | 330 | 330 | 7,000 | 1,650 |
| 2014-11-10 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2014-11-07 | 329 | 342 | 329 | 332 | 8,000 | 1,660 |
| 2014-11-06 | 347 | 348 | 336 | 336 | 7,000 | 1,680 |
| 2014-11-05 | 347 | 347 | 347 | 347 | 5,000 | 1,735 |
| 2014-11-04 | 337 | 337 | 330 | 331 | 7,000 | 1,655 |
| 2014-10-31 | 330 | 335 | 324 | 328 | 11,000 | 1,640 |
| 2014-10-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2014-10-29 | 330 | 330 | 329 | 330 | 8,000 | 1,650 |
| 2014-10-27 | 338 | 338 | 327 | 330 | 5,000 | 1,650 |
| 2014-10-24 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 2014-10-23 | 333 | 333 | 321 | 326 | 7,000 | 1,630 |
| 2014-10-22 | 326 | 333 | 326 | 333 | 3,000 | 1,665 |
| 2014-10-21 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2014-10-20 | 312 | 331 | 311 | 330 | 16,000 | 1,650 |
| 2014-10-17 | 312 | 315 | 312 | 313 | 11,000 | 1,565 |
| 2014-10-16 | 315 | 317 | 313 | 317 | 4,000 | 1,585 |
| 2014-10-15 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2014-10-14 | 325 | 325 | 320 | 320 | 3,000 | 1,600 |
| 2014-10-10 | 336 | 336 | 330 | 330 | 6,000 | 1,650 |
| 2014-10-09 | 340 | 340 | 336 | 336 | 6,000 | 1,680 |
| 2014-10-08 | 340 | 340 | 336 | 336 | 2,000 | 1,680 |
| 2014-10-07 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-10-06 | 349 | 349 | 340 | 340 | 3,000 | 1,700 |
| 2014-10-01 | 333 | 333 | 325 | 325 | 3,000 | 1,625 |
| 2014-09-29 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-09-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-09-25 | 340 | 350 | 340 | 342 | 14,000 | 1,710 |
| 2014-09-24 | 340 | 346 | 340 | 346 | 5,000 | 1,730 |
| 2014-09-22 | 345 | 345 | 340 | 340 | 4,000 | 1,700 |
| 2014-09-19 | 345 | 345 | 341 | 341 | 4,000 | 1,705 |
| 2014-09-18 | 345 | 345 | 343 | 343 | 8,000 | 1,715 |
| 2014-09-17 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2014-09-16 | 342 | 343 | 337 | 337 | 7,000 | 1,685 |
| 2014-09-12 | 332 | 338 | 332 | 334 | 7,000 | 1,670 |
| 2014-09-11 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2014-09-09 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2014-09-08 | 337 | 337 | 334 | 334 | 4,000 | 1,670 |
| 2014-09-05 | 337 | 339 | 337 | 337 | 5,000 | 1,685 |
| 2014-09-04 | 340 | 340 | 340 | 340 | 5,000 | 1,700 |
| 2014-09-03 | 337 | 339 | 335 | 335 | 7,000 | 1,675 |
| 2014-09-02 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2014-09-01 | 333 | 333 | 328 | 331 | 5,000 | 1,655 |
| 2014-08-29 | 330 | 337 | 327 | 337 | 7,000 | 1,685 |
| 2014-08-28 | 330 | 330 | 326 | 326 | 3,000 | 1,630 |
| 2014-08-27 | 330 | 330 | 329 | 330 | 3,000 | 1,650 |
| 2014-08-26 | 330 | 330 | 325 | 325 | 5,000 | 1,625 |
| 2014-08-25 | 327 | 327 | 311 | 325 | 18,000 | 1,625 |
| 2014-08-22 | 326 | 332 | 326 | 332 | 6,000 | 1,660 |
| 2014-08-21 | 324 | 326 | 324 | 326 | 4,000 | 1,630 |
| 2014-08-20 | 325 | 325 | 324 | 325 | 7,000 | 1,625 |
| 2014-08-19 | 321 | 325 | 321 | 325 | 2,000 | 1,625 |
| 2014-08-18 | 325 | 325 | 320 | 321 | 11,000 | 1,605 |
| 2014-08-15 | 326 | 327 | 325 | 325 | 6,000 | 1,625 |
| 2014-08-14 | 319 | 322 | 319 | 322 | 3,000 | 1,610 |
| 2014-08-13 | 325 | 325 | 314 | 315 | 18,000 | 1,575 |
| 2014-08-12 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2014-08-11 | 333 | 333 | 329 | 329 | 8,000 | 1,645 |
| 2014-08-08 | 338 | 338 | 327 | 330 | 15,000 | 1,650 |
| 2014-08-07 | 337 | 355 | 337 | 350 | 6,000 | 1,750 |
| 2014-08-06 | 333 | 335 | 333 | 335 | 7,000 | 1,675 |
| 2014-08-04 | 360 | 360 | 350 | 350 | 6,000 | 1,750 |
| 2014-08-01 | 355 | 355 | 353 | 353 | 3,000 | 1,765 |
| 2014-07-31 | 350 | 350 | 347 | 347 | 4,000 | 1,735 |
| 2014-07-30 | 355 | 355 | 350 | 350 | 9,000 | 1,750 |
| 2014-07-29 | 349 | 353 | 348 | 353 | 5,000 | 1,765 |
| 2014-07-28 | 359 | 360 | 359 | 360 | 2,000 | 1,800 |
| 2014-07-25 | 360 | 360 | 360 | 360 | 24,000 | 1,800 |
| 2014-07-24 | 356 | 358 | 354 | 358 | 11,000 | 1,790 |
| 2014-07-23 | 351 | 354 | 351 | 354 | 2,000 | 1,770 |
| 2014-07-22 | 356 | 356 | 351 | 351 | 7,000 | 1,755 |
| 2014-07-18 | 357 | 357 | 357 | 357 | 5,000 | 1,785 |
| 2014-07-16 | 355 | 355 | 353 | 353 | 3,000 | 1,765 |
| 2014-07-15 | 351 | 365 | 351 | 365 | 19,000 | 1,825 |
| 2014-07-14 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2014-07-11 | 358 | 358 | 349 | 349 | 4,000 | 1,745 |
| 2014-07-10 | 347 | 347 | 346 | 346 | 2,000 | 1,730 |
| 2014-07-09 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2014-07-08 | 344 | 348 | 344 | 348 | 11,000 | 1,740 |
| 2014-07-07 | 350 | 360 | 350 | 360 | 10,000 | 1,800 |
| 2014-07-04 | 351 | 360 | 350 | 350 | 74,000 | 1,750 |
| 2014-07-03 | 339 | 350 | 339 | 350 | 29,000 | 1,750 |
| 2014-07-02 | 339 | 346 | 329 | 335 | 47,000 | 1,675 |
| 2014-07-01 | 337 | 339 | 323 | 336 | 59,000 | 1,680 |
| 2014-06-30 | 342 | 347 | 342 | 343 | 5,000 | 1,715 |
| 2014-06-27 | 343 | 343 | 341 | 341 | 9,000 | 1,705 |
| 2014-06-26 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2014-06-25 | 344 | 344 | 341 | 341 | 9,000 | 1,705 |
| 2014-06-24 | 338 | 344 | 338 | 344 | 5,000 | 1,720 |
| 2014-06-23 | 341 | 341 | 340 | 340 | 3,000 | 1,700 |
| 2014-06-20 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
| 2014-06-19 | 342 | 343 | 336 | 341 | 8,000 | 1,705 |
| 2014-06-18 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-06-17 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2014-06-16 | 337 | 343 | 337 | 343 | 4,000 | 1,715 |
| 2014-06-13 | 331 | 337 | 331 | 337 | 3,000 | 1,685 |
| 2014-06-12 | 330 | 330 | 328 | 328 | 5,000 | 1,640 |
| 2014-06-11 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2014-06-10 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2014-06-09 | 330 | 333 | 325 | 326 | 9,000 | 1,630 |
| 2014-06-06 | 327 | 330 | 327 | 330 | 4,000 | 1,650 |
| 2014-06-05 | 331 | 333 | 329 | 332 | 10,000 | 1,660 |
| 2014-06-04 | 339 | 340 | 331 | 339 | 18,000 | 1,695 |
| 2014-06-03 | 323 | 335 | 322 | 335 | 36,000 | 1,675 |
| 2014-06-02 | 311 | 320 | 311 | 320 | 17,000 | 1,600 |
| 2014-05-30 | 310 | 318 | 310 | 318 | 4,000 | 1,590 |
| 2014-05-29 | 308 | 313 | 305 | 305 | 7,000 | 1,525 |
| 2014-05-28 | 310 | 312 | 308 | 308 | 9,000 | 1,540 |
| 2014-05-27 | 309 | 318 | 309 | 318 | 3,000 | 1,590 |
| 2014-05-26 | 308 | 308 | 308 | 308 | 4,000 | 1,540 |
| 2014-05-23 | 314 | 314 | 310 | 313 | 7,000 | 1,565 |
| 2014-05-22 | 307 | 307 | 305 | 307 | 4,000 | 1,535 |
| 2014-05-19 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2014-05-16 | 303 | 303 | 303 | 303 | 4,000 | 1,515 |
| 2014-05-15 | 307 | 307 | 305 | 305 | 7,000 | 1,525 |
| 2014-05-14 | 310 | 310 | 305 | 305 | 8,000 | 1,525 |
| 2014-05-13 | 307 | 308 | 305 | 305 | 9,000 | 1,525 |
| 2014-05-12 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2014-05-08 | 311 | 311 | 307 | 307 | 5,000 | 1,535 |
| 2014-05-07 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2014-05-02 | 322 | 325 | 320 | 325 | 4,000 | 1,625 |
| 2014-05-01 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2014-04-30 | 313 | 318 | 313 | 318 | 5,000 | 1,590 |
| 2014-04-28 | 306 | 306 | 306 | 306 | 3,000 | 1,530 |
| 2014-04-25 | 311 | 313 | 306 | 313 | 17,000 | 1,565 |
| 2014-04-24 | 316 | 316 | 314 | 315 | 5,000 | 1,575 |
| 2014-04-23 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2014-04-22 | 317 | 317 | 317 | 317 | 2,000 | 1,585 |
| 2014-04-18 | 319 | 319 | 317 | 317 | 2,000 | 1,585 |
| 2014-04-15 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2014-04-10 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 2014-04-09 | 320 | 320 | 309 | 311 | 8,000 | 1,555 |
| 2014-04-08 | 316 | 320 | 316 | 320 | 3,000 | 1,600 |
| 2014-04-07 | 336 | 336 | 324 | 324 | 4,000 | 1,620 |
| 2014-04-04 | 332 | 336 | 312 | 336 | 22,000 | 1,680 |
| 2014-04-03 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 2014-04-01 | 334 | 334 | 326 | 326 | 3,000 | 1,630 |
| 2014-03-31 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2014-03-27 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2014-03-26 | 335 | 335 | 330 | 332 | 17,000 | 1,660 |
| 2014-03-25 | 336 | 337 | 334 | 335 | 13,000 | 1,675 |
| 2014-03-24 | 337 | 337 | 320 | 331 | 6,000 | 1,655 |
| 2014-03-20 | 330 | 339 | 325 | 330 | 23,000 | 1,650 |
| 2014-03-19 | 327 | 340 | 327 | 340 | 7,000 | 1,700 |
| 2014-03-18 | 322 | 327 | 322 | 327 | 6,000 | 1,635 |
| 2014-03-17 | 321 | 322 | 314 | 321 | 17,000 | 1,605 |
| 2014-03-14 | 330 | 330 | 319 | 321 | 6,000 | 1,605 |
| 2014-03-13 | 324 | 333 | 324 | 333 | 17,000 | 1,665 |
| 2014-03-12 | 324 | 324 | 321 | 321 | 2,000 | 1,605 |
| 2014-03-11 | 316 | 318 | 316 | 318 | 2,000 | 1,590 |
| 2014-03-10 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2014-03-07 | 318 | 319 | 318 | 318 | 11,000 | 1,590 |
| 2014-03-06 | 316 | 316 | 305 | 311 | 12,000 | 1,555 |
| 2014-03-05 | 313 | 315 | 313 | 315 | 16,000 | 1,575 |
| 2014-03-04 | 317 | 317 | 307 | 309 | 6,000 | 1,545 |
| 2014-03-03 | 306 | 313 | 306 | 313 | 3,000 | 1,565 |
| 2014-02-28 | 310 | 310 | 307 | 308 | 9,000 | 1,540 |
| 2014-02-27 | 313 | 313 | 310 | 310 | 5,000 | 1,550 |
| 2014-02-26 | 311 | 311 | 311 | 311 | 2,000 | 1,555 |
| 2014-02-25 | 310 | 313 | 310 | 311 | 9,000 | 1,555 |
| 2014-02-24 | 314 | 314 | 309 | 309 | 5,000 | 1,545 |
| 2014-02-21 | 308 | 308 | 308 | 308 | 4,000 | 1,540 |
| 2014-02-20 | 312 | 312 | 306 | 306 | 2,000 | 1,530 |
| 2014-02-19 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2014-02-18 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2014-02-17 | 326 | 326 | 303 | 303 | 5,000 | 1,515 |
| 2014-02-14 | 310 | 310 | 302 | 302 | 13,000 | 1,510 |
| 2014-02-13 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2014-02-07 | 306 | 313 | 304 | 305 | 13,000 | 1,525 |
| 2014-02-06 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2014-02-05 | 304 | 304 | 303 | 304 | 5,000 | 1,520 |
| 2014-02-04 | 322 | 322 | 295 | 303 | 28,000 | 1,515 |
| 2014-02-03 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2014-01-31 | 339 | 339 | 338 | 338 | 3,000 | 1,690 |
| 2014-01-29 | 345 | 346 | 338 | 346 | 11,000 | 1,730 |
| 2014-01-28 | 337 | 345 | 337 | 344 | 6,000 | 1,720 |
| 2014-01-27 | 335 | 335 | 329 | 329 | 4,000 | 1,645 |
| 2014-01-24 | 335 | 338 | 335 | 338 | 7,000 | 1,690 |
| 2014-01-23 | 338 | 342 | 338 | 338 | 8,000 | 1,690 |
| 2014-01-22 | 345 | 345 | 342 | 344 | 8,000 | 1,720 |
| 2014-01-21 | 360 | 360 | 350 | 350 | 11,000 | 1,750 |
| 2014-01-20 | 359 | 363 | 352 | 352 | 27,000 | 1,760 |
| 2014-01-17 | 335 | 350 | 335 | 350 | 27,000 | 1,750 |
| 2014-01-16 | 339 | 346 | 339 | 343 | 22,000 | 1,715 |
| 2014-01-15 | 335 | 345 | 329 | 345 | 42,000 | 1,725 |
| 2014-01-14 | 328 | 330 | 328 | 330 | 12,000 | 1,650 |
| 2014-01-10 | 331 | 331 | 328 | 328 | 9,000 | 1,640 |
| 2014-01-09 | 331 | 331 | 326 | 331 | 16,000 | 1,655 |
| 2014-01-08 | 329 | 339 | 326 | 330 | 23,000 | 1,650 |
| 2014-01-07 | 323 | 340 | 323 | 324 | 36,000 | 1,620 |
| 2014-01-06 | 316 | 316 | 315 | 315 | 10,000 | 1,575 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
