5994 (株)ファインシンター の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 372 | 372 | 364 | 364 | 8,000 | 1,820 |
| 2015-12-29 | 362 | 372 | 358 | 372 | 24,000 | 1,860 |
| 2015-12-28 | 358 | 358 | 356 | 358 | 11,000 | 1,790 |
| 2015-12-25 | 355 | 364 | 355 | 364 | 25,000 | 1,820 |
| 2015-12-24 | 362 | 364 | 360 | 360 | 15,000 | 1,800 |
| 2015-12-22 | 365 | 365 | 362 | 363 | 5,000 | 1,815 |
| 2015-12-21 | 364 | 365 | 362 | 362 | 9,000 | 1,810 |
| 2015-12-18 | 371 | 375 | 365 | 365 | 9,000 | 1,825 |
| 2015-12-17 | 376 | 383 | 366 | 372 | 55,000 | 1,860 |
| 2015-12-16 | 367 | 375 | 364 | 375 | 31,000 | 1,875 |
| 2015-12-15 | 364 | 365 | 353 | 359 | 29,000 | 1,795 |
| 2015-12-14 | 370 | 377 | 364 | 364 | 31,000 | 1,820 |
| 2015-12-11 | 365 | 373 | 365 | 368 | 14,000 | 1,840 |
| 2015-12-10 | 363 | 364 | 363 | 363 | 15,000 | 1,815 |
| 2015-12-09 | 366 | 366 | 365 | 365 | 4,000 | 1,825 |
| 2015-12-08 | 368 | 370 | 366 | 366 | 13,000 | 1,830 |
| 2015-12-07 | 375 | 375 | 364 | 369 | 72,000 | 1,845 |
| 2015-12-04 | 371 | 371 | 355 | 357 | 43,000 | 1,785 |
| 2015-12-03 | 367 | 367 | 361 | 365 | 21,000 | 1,825 |
| 2015-12-02 | 355 | 363 | 355 | 363 | 47,000 | 1,815 |
| 2015-12-01 | 355 | 355 | 351 | 352 | 7,000 | 1,760 |
| 2015-11-30 | 356 | 360 | 347 | 351 | 30,000 | 1,755 |
| 2015-11-27 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2015-11-26 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2015-11-25 | 340 | 340 | 340 | 340 | 7,000 | 1,700 |
| 2015-11-20 | 332 | 340 | 332 | 340 | 10,000 | 1,700 |
| 2015-11-19 | 335 | 337 | 335 | 335 | 8,000 | 1,675 |
| 2015-11-18 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
| 2015-11-17 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2015-11-16 | 334 | 335 | 330 | 330 | 5,000 | 1,650 |
| 2015-11-13 | 330 | 332 | 330 | 332 | 5,000 | 1,660 |
| 2015-11-12 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2015-11-11 | 333 | 336 | 332 | 336 | 12,000 | 1,680 |
| 2015-11-10 | 335 | 335 | 332 | 332 | 5,000 | 1,660 |
| 2015-11-09 | 334 | 336 | 333 | 335 | 7,000 | 1,675 |
| 2015-11-06 | 331 | 337 | 331 | 332 | 30,000 | 1,660 |
| 2015-11-05 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2015-11-04 | 324 | 324 | 321 | 321 | 5,000 | 1,605 |
| 2015-11-02 | 320 | 325 | 320 | 321 | 3,000 | 1,605 |
| 2015-10-30 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2015-10-29 | 318 | 321 | 318 | 319 | 9,000 | 1,595 |
| 2015-10-28 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2015-10-26 | 327 | 329 | 327 | 329 | 3,000 | 1,645 |
| 2015-10-23 | 334 | 335 | 327 | 327 | 13,000 | 1,635 |
| 2015-10-22 | 324 | 327 | 324 | 327 | 5,000 | 1,635 |
| 2015-10-21 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2015-10-19 | 322 | 322 | 317 | 317 | 6,000 | 1,585 |
| 2015-10-15 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2015-10-13 | 312 | 319 | 312 | 319 | 5,000 | 1,595 |
| 2015-10-09 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 2015-10-07 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2015-10-06 | 315 | 315 | 314 | 314 | 2,000 | 1,570 |
| 2015-10-05 | 317 | 317 | 310 | 310 | 5,000 | 1,550 |
| 2015-10-02 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2015-10-01 | 320 | 325 | 318 | 318 | 3,000 | 1,590 |
| 2015-09-30 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2015-09-29 | 320 | 320 | 317 | 317 | 2,000 | 1,585 |
| 2015-09-28 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 2015-09-25 | 334 | 334 | 334 | 334 | 7,000 | 1,670 |
| 2015-09-24 | 329 | 329 | 317 | 318 | 13,000 | 1,590 |
| 2015-09-18 | 329 | 329 | 329 | 329 | 4,000 | 1,645 |
| 2015-09-17 | 320 | 321 | 320 | 321 | 3,000 | 1,605 |
| 2015-09-15 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2015-09-14 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2015-09-11 | 327 | 328 | 326 | 328 | 7,000 | 1,640 |
| 2015-09-10 | 318 | 334 | 318 | 328 | 17,000 | 1,640 |
| 2015-09-09 | 313 | 326 | 313 | 326 | 12,000 | 1,630 |
| 2015-09-08 | 313 | 313 | 308 | 308 | 13,000 | 1,540 |
| 2015-09-07 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2015-09-04 | 317 | 318 | 317 | 318 | 6,000 | 1,590 |
| 2015-09-03 | 322 | 322 | 319 | 319 | 12,000 | 1,595 |
| 2015-09-02 | 313 | 321 | 313 | 321 | 3,000 | 1,605 |
| 2015-09-01 | 328 | 336 | 328 | 328 | 3,000 | 1,640 |
| 2015-08-31 | 342 | 342 | 328 | 328 | 4,000 | 1,640 |
| 2015-08-28 | 317 | 341 | 317 | 341 | 25,000 | 1,705 |
| 2015-08-27 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2015-08-26 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2015-08-25 | 310 | 313 | 293 | 302 | 23,000 | 1,510 |
| 2015-08-24 | 331 | 331 | 320 | 326 | 11,000 | 1,630 |
| 2015-08-21 | 335 | 335 | 333 | 333 | 9,000 | 1,665 |
| 2015-08-20 | 341 | 343 | 339 | 339 | 10,000 | 1,695 |
| 2015-08-19 | 345 | 345 | 343 | 343 | 2,000 | 1,715 |
| 2015-08-17 | 337 | 348 | 337 | 346 | 13,000 | 1,730 |
| 2015-08-14 | 341 | 345 | 341 | 345 | 3,000 | 1,725 |
| 2015-08-13 | 343 | 348 | 342 | 348 | 10,000 | 1,740 |
| 2015-08-12 | 346 | 364 | 346 | 350 | 12,000 | 1,750 |
| 2015-08-11 | 348 | 350 | 346 | 346 | 16,000 | 1,730 |
| 2015-08-10 | 351 | 352 | 350 | 350 | 10,000 | 1,750 |
| 2015-08-07 | 359 | 366 | 356 | 366 | 15,000 | 1,830 |
| 2015-08-06 | 351 | 353 | 351 | 352 | 8,000 | 1,760 |
| 2015-08-05 | 355 | 355 | 354 | 354 | 3,000 | 1,770 |
| 2015-08-03 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2015-07-31 | 354 | 354 | 354 | 354 | 1,000 | 1,770 |
| 2015-07-29 | 356 | 356 | 356 | 356 | 5,000 | 1,780 |
| 2015-07-28 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2015-07-27 | 366 | 366 | 364 | 364 | 5,000 | 1,820 |
| 2015-07-24 | 374 | 374 | 374 | 374 | 22,000 | 1,870 |
| 2015-07-23 | 370 | 370 | 367 | 370 | 10,000 | 1,850 |
| 2015-07-22 | 370 | 370 | 367 | 367 | 10,000 | 1,835 |
| 2015-07-21 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2015-07-17 | 373 | 373 | 367 | 369 | 5,000 | 1,845 |
| 2015-07-16 | 373 | 373 | 362 | 369 | 6,000 | 1,845 |
| 2015-07-15 | 370 | 370 | 370 | 370 | 14,000 | 1,850 |
| 2015-07-14 | 364 | 368 | 364 | 368 | 5,000 | 1,840 |
| 2015-07-13 | 358 | 361 | 358 | 360 | 3,000 | 1,800 |
| 2015-07-10 | 350 | 350 | 338 | 346 | 7,000 | 1,730 |
| 2015-07-09 | 351 | 351 | 344 | 344 | 6,000 | 1,720 |
| 2015-07-08 | 363 | 363 | 355 | 355 | 4,000 | 1,775 |
| 2015-07-06 | 372 | 372 | 362 | 362 | 10,000 | 1,810 |
| 2015-07-03 | 370 | 375 | 368 | 372 | 44,000 | 1,860 |
| 2015-07-02 | 365 | 368 | 364 | 368 | 13,000 | 1,840 |
| 2015-07-01 | 360 | 366 | 360 | 365 | 3,000 | 1,825 |
| 2015-06-30 | 358 | 362 | 357 | 360 | 7,000 | 1,800 |
| 2015-06-29 | 355 | 363 | 355 | 362 | 6,000 | 1,810 |
| 2015-06-26 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2015-06-25 | 369 | 369 | 369 | 369 | 5,000 | 1,845 |
| 2015-06-24 | 369 | 369 | 362 | 369 | 20,000 | 1,845 |
| 2015-06-23 | 356 | 369 | 356 | 369 | 14,000 | 1,845 |
| 2015-06-22 | 351 | 355 | 351 | 355 | 6,000 | 1,775 |
| 2015-06-19 | 358 | 358 | 357 | 357 | 2,000 | 1,785 |
| 2015-06-18 | 358 | 358 | 358 | 358 | 2,000 | 1,790 |
| 2015-06-16 | 361 | 361 | 360 | 360 | 3,000 | 1,800 |
| 2015-06-15 | 354 | 358 | 353 | 358 | 6,000 | 1,790 |
| 2015-06-12 | 351 | 356 | 348 | 354 | 16,000 | 1,770 |
| 2015-06-09 | 362 | 362 | 355 | 355 | 2,000 | 1,775 |
| 2015-06-05 | 360 | 364 | 360 | 364 | 6,000 | 1,820 |
| 2015-06-04 | 360 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2015-06-01 | 343 | 365 | 343 | 365 | 12,000 | 1,825 |
| 2015-05-29 | 342 | 346 | 342 | 343 | 7,000 | 1,715 |
| 2015-05-28 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2015-05-27 | 336 | 343 | 336 | 343 | 12,000 | 1,715 |
| 2015-05-26 | 345 | 345 | 344 | 344 | 2,000 | 1,720 |
| 2015-05-25 | 352 | 354 | 338 | 345 | 28,000 | 1,725 |
| 2015-05-22 | 347 | 352 | 347 | 352 | 2,000 | 1,760 |
| 2015-05-21 | 351 | 351 | 346 | 347 | 13,000 | 1,735 |
| 2015-05-20 | 349 | 351 | 349 | 351 | 8,000 | 1,755 |
| 2015-05-19 | 346 | 348 | 346 | 348 | 11,000 | 1,740 |
| 2015-05-18 | 339 | 341 | 339 | 341 | 4,000 | 1,705 |
| 2015-05-15 | 339 | 340 | 338 | 339 | 9,000 | 1,695 |
| 2015-05-14 | 336 | 340 | 336 | 337 | 6,000 | 1,685 |
| 2015-05-13 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2015-05-12 | 338 | 340 | 338 | 340 | 2,000 | 1,700 |
| 2015-05-11 | 335 | 335 | 335 | 335 | 7,000 | 1,675 |
| 2015-05-07 | 339 | 345 | 339 | 345 | 2,000 | 1,725 |
| 2015-05-01 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 2015-04-30 | 350 | 350 | 345 | 345 | 4,000 | 1,725 |
| 2015-04-28 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2015-04-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2015-04-24 | 356 | 356 | 350 | 350 | 14,000 | 1,750 |
| 2015-04-23 | 350 | 353 | 350 | 353 | 8,000 | 1,765 |
| 2015-04-22 | 345 | 348 | 345 | 348 | 11,000 | 1,740 |
| 2015-04-21 | 339 | 340 | 338 | 340 | 3,000 | 1,700 |
| 2015-04-20 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2015-04-16 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2015-04-15 | 340 | 340 | 340 | 340 | 12,000 | 1,700 |
| 2015-04-13 | 337 | 340 | 337 | 340 | 2,000 | 1,700 |
| 2015-04-09 | 334 | 342 | 334 | 340 | 3,000 | 1,700 |
| 2015-04-08 | 334 | 339 | 334 | 334 | 8,000 | 1,670 |
| 2015-04-07 | 329 | 334 | 329 | 334 | 3,000 | 1,670 |
| 2015-04-06 | 334 | 334 | 326 | 327 | 16,000 | 1,635 |
| 2015-04-02 | 336 | 342 | 336 | 342 | 5,000 | 1,710 |
| 2015-04-01 | 340 | 340 | 336 | 336 | 11,000 | 1,680 |
| 2015-03-31 | 341 | 342 | 341 | 342 | 2,000 | 1,710 |
| 2015-03-30 | 335 | 341 | 335 | 341 | 2,000 | 1,705 |
| 2015-03-26 | 354 | 354 | 349 | 351 | 6,000 | 1,755 |
| 2015-03-25 | 359 | 359 | 353 | 353 | 7,000 | 1,765 |
| 2015-03-24 | 356 | 361 | 356 | 361 | 6,000 | 1,805 |
| 2015-03-23 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2015-03-20 | 353 | 354 | 352 | 352 | 4,000 | 1,760 |
| 2015-03-19 | 359 | 359 | 353 | 353 | 8,000 | 1,765 |
| 2015-03-18 | 358 | 359 | 355 | 359 | 5,000 | 1,795 |
| 2015-03-17 | 353 | 357 | 353 | 355 | 8,000 | 1,775 |
| 2015-03-16 | 347 | 358 | 347 | 358 | 16,000 | 1,790 |
| 2015-03-13 | 350 | 350 | 347 | 347 | 9,000 | 1,735 |
| 2015-03-12 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 2015-03-10 | 350 | 351 | 350 | 351 | 4,000 | 1,755 |
| 2015-03-09 | 349 | 349 | 349 | 349 | 3,000 | 1,745 |
| 2015-03-06 | 350 | 351 | 350 | 351 | 8,000 | 1,755 |
| 2015-03-05 | 350 | 353 | 350 | 353 | 8,000 | 1,765 |
| 2015-03-03 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2015-03-02 | 351 | 354 | 351 | 354 | 2,000 | 1,770 |
| 2015-02-27 | 360 | 360 | 350 | 350 | 5,000 | 1,750 |
| 2015-02-26 | 352 | 360 | 352 | 358 | 4,000 | 1,790 |
| 2015-02-25 | 358 | 360 | 358 | 360 | 25,000 | 1,800 |
| 2015-02-24 | 356 | 358 | 356 | 358 | 2,000 | 1,790 |
| 2015-02-23 | 349 | 356 | 340 | 356 | 17,000 | 1,780 |
| 2015-02-20 | 346 | 350 | 346 | 350 | 2,000 | 1,750 |
| 2015-02-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2015-02-18 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2015-02-17 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 2015-02-16 | 361 | 361 | 341 | 341 | 7,000 | 1,705 |
| 2015-02-13 | 337 | 341 | 337 | 341 | 10,000 | 1,705 |
| 2015-02-12 | 340 | 340 | 334 | 334 | 7,000 | 1,670 |
| 2015-02-10 | 339 | 340 | 338 | 338 | 8,000 | 1,690 |
| 2015-02-09 | 336 | 341 | 326 | 339 | 17,000 | 1,695 |
| 2015-02-06 | 349 | 350 | 341 | 341 | 64,000 | 1,705 |
| 2015-02-05 | 354 | 362 | 352 | 362 | 23,000 | 1,810 |
| 2015-02-04 | 354 | 359 | 354 | 359 | 2,000 | 1,795 |
| 2015-02-03 | 359 | 360 | 354 | 360 | 12,000 | 1,800 |
| 2015-02-02 | 353 | 360 | 353 | 359 | 13,000 | 1,795 |
| 2015-01-30 | 353 | 353 | 352 | 353 | 5,000 | 1,765 |
| 2015-01-29 | 364 | 364 | 350 | 355 | 10,000 | 1,775 |
| 2015-01-28 | 354 | 362 | 354 | 360 | 3,000 | 1,800 |
| 2015-01-27 | 359 | 365 | 353 | 356 | 13,000 | 1,780 |
| 2015-01-23 | 369 | 369 | 355 | 363 | 10,000 | 1,815 |
| 2015-01-22 | 360 | 364 | 358 | 364 | 8,000 | 1,820 |
| 2015-01-20 | 365 | 365 | 360 | 360 | 2,000 | 1,800 |
| 2015-01-19 | 365 | 368 | 365 | 366 | 5,000 | 1,830 |
| 2015-01-16 | 359 | 368 | 359 | 365 | 12,000 | 1,825 |
| 2015-01-15 | 361 | 361 | 349 | 359 | 11,000 | 1,795 |
| 2015-01-14 | 355 | 363 | 355 | 363 | 3,000 | 1,815 |
| 2015-01-13 | 363 | 363 | 355 | 363 | 4,000 | 1,815 |
| 2015-01-09 | 365 | 365 | 364 | 364 | 3,000 | 1,820 |
| 2015-01-08 | 361 | 369 | 361 | 369 | 20,000 | 1,845 |
| 2015-01-07 | 357 | 363 | 356 | 358 | 7,000 | 1,790 |
| 2015-01-06 | 358 | 365 | 358 | 365 | 3,000 | 1,825 |
| 2015-01-05 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
分割・併合履歴 ： [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株
