5994 (株)ファインシンター の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8541,8571,8451,8569,6001,856
2016-12-291,8601,8701,8541,8541,3001,854
2016-12-281,8761,8991,8761,8995,1001,899
2016-12-271,8801,8801,8331,8518,8001,851
2016-12-261,8161,8601,8161,8317,9001,831
2016-12-221,8501,8501,8321,8325,0001,832
2016-12-211,8501,8501,8211,8374,4001,837
2016-12-201,8501,8601,8401,85011,7001,850
2016-12-191,7691,8501,7691,8509,2001,850
2016-12-161,7801,7801,7511,7602,2001,760
2016-12-151,7801,7801,7521,7782,2001,778
2016-12-141,7591,7601,7591,7592,5001,759
2016-12-131,7581,7651,7521,7652,1001,765
2016-12-121,7501,7691,7501,7529001,752
2016-12-091,7781,7781,7501,7504,8001,750
2016-12-081,7701,7701,7511,7564001,756
2016-12-071,7531,7701,7381,7703,1001,770
2016-12-061,7531,7691,7531,7692001,769
2016-12-051,7791,7791,7481,76311,0001,763
2016-12-021,7601,7641,7561,7643,2001,764
2016-12-011,7501,7651,7501,7619,7001,761
2016-11-301,7391,7501,7391,7501,1001,750
2016-11-291,7381,7381,7381,7383001,738
2016-11-281,7361,7361,7311,7361,0001,736
2016-11-251,7551,7551,7361,7364,5001,736
2016-11-241,7301,7501,7301,7503,5001,750
2016-11-221,7201,7201,7101,7105001,710
2016-11-211,7091,7091,7001,7041,1001,704
2016-11-181,6851,6851,6851,6852001,685
2016-11-171,6811,6821,6661,6801,4001,680
2016-11-161,6801,7001,6801,7002,3001,700
2016-11-151,7101,7101,6801,6808001,680
2016-11-141,6701,7151,6701,7101,1001,710
2016-11-111,6601,6801,6581,6808001,680
2016-11-101,6601,6801,6401,6553,8001,655
2016-11-091,6801,6801,6511,6511,6001,651
2016-11-081,6801,6801,6651,6701,8001,670
2016-11-071,7001,7001,6801,6803,0001,680
2016-11-021,7001,7001,7001,7002001,700
2016-11-011,7151,7151,7151,7151001,715
2016-10-311,7101,7101,7011,7016001,701
2016-10-281,7001,7181,6801,7181,5001,718
2016-10-271,7221,7221,7221,7221001,722
2016-10-261,6861,6911,6861,6916001,691
2016-10-251,7501,7501,7501,7501,6001,750
2016-10-241,6751,7001,6751,7001,3001,700
2016-10-211,6701,6701,6631,6635001,663
2016-10-171,6891,6891,6531,6553001,655
2016-10-111,6801,7461,6761,6822,8001,682
2016-10-061,6621,6811,6621,6802,7001,680
2016-10-051,6601,6611,6601,6602,7001,660
2016-10-041,6801,6811,6801,6801,0001,680
2016-10-031,6811,6811,6801,6802001,680
2016-09-301,6621,7001,6621,7004001,700
2016-09-291,6641,6641,6641,6641001,664
2016-09-281,7401,7401,7001,7005001,700
2016-09-273543543543543,0001,770
2016-09-263593593593591,0001,795
2016-09-233643643593599,0001,795
2016-09-213503563503563,0001,780
2016-09-203503503503502,0001,750
2016-09-163413483343345,0001,670
2016-09-153463463463461,0001,730
2016-09-123403403403401,0001,700
2016-09-083443443433433,0001,715
2016-09-063473473443457,0001,725
2016-09-053473473463464,0001,730
2016-09-023403403403403,0001,700
2016-08-313403403393398,0001,695
2016-08-303483483423424,0001,710
2016-08-263423423423421,0001,710
2016-08-253423423383389,0001,690
2016-08-243413473393474,0001,735
2016-08-223413483413445,0001,720
2016-08-183413413413411,0001,705
2016-08-153633633633631,0001,815
2016-08-103553633353636,0001,815
2016-08-093303503303507,0001,750
2016-08-083303303303301,0001,650
2016-08-053303303203204,0001,600
2016-08-043273303273302,0001,650
2016-08-033393393393395,0001,695
2016-08-013523523443442,0001,720
2016-07-273683683683681,0001,840
2016-07-2536836836836820,0001,840
2016-07-223603683603609,0001,800
2016-07-2135536135536110,0001,805
2016-07-193553553553552,0001,775
2016-07-1534034034034020,0001,700
2016-07-133333383333382,0001,690
2016-07-123383383353358,0001,675
2016-07-113323323323321,0001,660
2016-07-083283303283306,0001,650
2016-07-073303303303301,0001,650
2016-07-0634234333033024,0001,650
2016-07-053353353353353,0001,675
2016-07-0434034033333814,0001,690
2016-07-013253253253251,0001,625
2016-06-283253253203214,0001,605
2016-06-273303303303304,0001,650
2016-06-2433233232333016,0001,650
2016-06-233343343343341,0001,670
2016-06-223303303303301,0001,650
2016-06-213273313273289,0001,640
2016-06-2032733232732710,0001,635
2016-06-173273283273284,0001,640
2016-06-163323333253268,0001,630
2016-06-153443443443441,0001,720
2016-06-1433233533233415,0001,670
2016-06-133463463463463,0001,730
2016-06-103463463463461,0001,730
2016-06-083433593433469,0001,730
2016-06-0733734033733711,0001,685
2016-06-063393393353354,0001,675
2016-06-033403403363367,0001,680
2016-06-023403403403401,0001,700
2016-06-0134034234034013,0001,700
2016-05-3134034633734010,0001,700
2016-05-303343343343344,0001,670
2016-05-2735135132634220,0001,710
2016-05-263523523513514,0001,755
2016-05-253613613553557,0001,775
2016-05-243523533523533,0001,765
2016-05-233503503503501,0001,750
2016-05-203523523523521,0001,760
2016-05-193533533533531,0001,765
2016-05-183513513513512,0001,755
2016-05-173503513503512,0001,755
2016-05-163503503503502,0001,750
2016-05-133533533533532,0001,765
2016-05-123513513513511,0001,755
2016-05-093523533493497,0001,745
2016-05-063483523483529,0001,760
2016-05-023423483423485,0001,740
2016-04-2835136535035630,0001,780
2016-04-273423433423432,0001,715
2016-04-263333343303345,0001,670
2016-04-253433433353359,0001,675
2016-04-223313313303303,0001,650
2016-04-213333333303302,0001,650
2016-04-203333333273335,0001,665
2016-04-153263263263261,0001,630
2016-04-143253253253251,0001,625
2016-04-133183183183181,0001,590
2016-04-123153153083087,0001,540
2016-04-083103103103102,0001,550
2016-04-063123193123193,0001,595
2016-04-053203203203202,0001,600
2016-04-043223223223221,0001,610
2016-04-013383383303304,0001,650
2016-03-303333383303383,0001,690
2016-03-283463483453488,0001,740
2016-03-253443483443487,0001,740
2016-03-243463463423443,0001,720
2016-03-233463463463462,0001,730
2016-03-2234535834234620,0001,730
2016-03-183453453453453,0001,725
2016-03-173493493453457,0001,725
2016-03-153533533503505,0001,750
2016-03-143453553443558,0001,775
2016-03-103403403403402,0001,700
2016-03-043453453453451,0001,725
2016-02-263463483363445,0001,720
2016-02-2533834833333310,0001,665
2016-02-233353353353351,0001,675
2016-02-223353393353395,0001,695
2016-02-193383403303305,0001,650
2016-02-183283323283325,0001,660
2016-02-173153153133134,0001,565
2016-02-163003123003128,0001,560
2016-02-1529030029029821,0001,490
2016-02-1231031029029117,0001,455
2016-02-1032632631731716,0001,585
2016-02-0932933032632611,0001,630
2016-02-0832633432133411,0001,670
2016-02-0535235233233429,0001,670
2016-02-0433534533533712,0001,685
2016-02-0334734732733418,0001,670
2016-02-023453453423424,0001,710
2016-02-013443503443463,0001,730
2016-01-293403403373374,0001,685
2016-01-283333403333402,0001,700
2016-01-2734834832733314,0001,665
2016-01-263323323313323,0001,660
2016-01-2537337333833818,0001,690
2016-01-223243353243354,0001,675
2016-01-213253353193355,0001,675
2016-01-203353353303304,0001,650
2016-01-193383383283286,0001,640
2016-01-153483483403404,0001,700
2016-01-1433534032834014,0001,700
2016-01-1333933933033517,0001,675
2016-01-1234134133333413,0001,670
2016-01-0834234533434120,0001,705
2016-01-073523523503505,0001,750
2016-01-063513523513524,0001,760
2016-01-053523553523555,0001,775
2016-01-0436036135535521,0001,775

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