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 |
---|---|---|---|---|---|---|
2016-12-30 | 1,854 | 1,857 | 1,845 | 1,856 | 9,600 | 1,856 |
2016-12-29 | 1,860 | 1,870 | 1,854 | 1,854 | 1,300 | 1,854 |
2016-12-28 | 1,876 | 1,899 | 1,876 | 1,899 | 5,100 | 1,899 |
2016-12-27 | 1,880 | 1,880 | 1,833 | 1,851 | 8,800 | 1,851 |
2016-12-26 | 1,816 | 1,860 | 1,816 | 1,831 | 7,900 | 1,831 |
2016-12-22 | 1,850 | 1,850 | 1,832 | 1,832 | 5,000 | 1,832 |
2016-12-21 | 1,850 | 1,850 | 1,821 | 1,837 | 4,400 | 1,837 |
2016-12-20 | 1,850 | 1,860 | 1,840 | 1,850 | 11,700 | 1,850 |
2016-12-19 | 1,769 | 1,850 | 1,769 | 1,850 | 9,200 | 1,850 |
2016-12-16 | 1,780 | 1,780 | 1,751 | 1,760 | 2,200 | 1,760 |
2016-12-15 | 1,780 | 1,780 | 1,752 | 1,778 | 2,200 | 1,778 |
2016-12-14 | 1,759 | 1,760 | 1,759 | 1,759 | 2,500 | 1,759 |
2016-12-13 | 1,758 | 1,765 | 1,752 | 1,765 | 2,100 | 1,765 |
2016-12-12 | 1,750 | 1,769 | 1,750 | 1,752 | 900 | 1,752 |
2016-12-09 | 1,778 | 1,778 | 1,750 | 1,750 | 4,800 | 1,750 |
2016-12-08 | 1,770 | 1,770 | 1,751 | 1,756 | 400 | 1,756 |
2016-12-07 | 1,753 | 1,770 | 1,738 | 1,770 | 3,100 | 1,770 |
2016-12-06 | 1,753 | 1,769 | 1,753 | 1,769 | 200 | 1,769 |
2016-12-05 | 1,779 | 1,779 | 1,748 | 1,763 | 11,000 | 1,763 |
2016-12-02 | 1,760 | 1,764 | 1,756 | 1,764 | 3,200 | 1,764 |
2016-12-01 | 1,750 | 1,765 | 1,750 | 1,761 | 9,700 | 1,761 |
2016-11-30 | 1,739 | 1,750 | 1,739 | 1,750 | 1,100 | 1,750 |
2016-11-29 | 1,738 | 1,738 | 1,738 | 1,738 | 300 | 1,738 |
2016-11-28 | 1,736 | 1,736 | 1,731 | 1,736 | 1,000 | 1,736 |
2016-11-25 | 1,755 | 1,755 | 1,736 | 1,736 | 4,500 | 1,736 |
2016-11-24 | 1,730 | 1,750 | 1,730 | 1,750 | 3,500 | 1,750 |
2016-11-22 | 1,720 | 1,720 | 1,710 | 1,710 | 500 | 1,710 |
2016-11-21 | 1,709 | 1,709 | 1,700 | 1,704 | 1,100 | 1,704 |
2016-11-18 | 1,685 | 1,685 | 1,685 | 1,685 | 200 | 1,685 |
2016-11-17 | 1,681 | 1,682 | 1,666 | 1,680 | 1,400 | 1,680 |
2016-11-16 | 1,680 | 1,700 | 1,680 | 1,700 | 2,300 | 1,700 |
2016-11-15 | 1,710 | 1,710 | 1,680 | 1,680 | 800 | 1,680 |
2016-11-14 | 1,670 | 1,715 | 1,670 | 1,710 | 1,100 | 1,710 |
2016-11-11 | 1,660 | 1,680 | 1,658 | 1,680 | 800 | 1,680 |
2016-11-10 | 1,660 | 1,680 | 1,640 | 1,655 | 3,800 | 1,655 |
2016-11-09 | 1,680 | 1,680 | 1,651 | 1,651 | 1,600 | 1,651 |
2016-11-08 | 1,680 | 1,680 | 1,665 | 1,670 | 1,800 | 1,670 |
2016-11-07 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,680 |
2016-11-02 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
2016-11-01 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 1,715 |
2016-10-31 | 1,710 | 1,710 | 1,701 | 1,701 | 600 | 1,701 |
2016-10-28 | 1,700 | 1,718 | 1,680 | 1,718 | 1,500 | 1,718 |
2016-10-27 | 1,722 | 1,722 | 1,722 | 1,722 | 100 | 1,722 |
2016-10-26 | 1,686 | 1,691 | 1,686 | 1,691 | 600 | 1,691 |
2016-10-25 | 1,750 | 1,750 | 1,750 | 1,750 | 1,600 | 1,750 |
2016-10-24 | 1,675 | 1,700 | 1,675 | 1,700 | 1,300 | 1,700 |
2016-10-21 | 1,670 | 1,670 | 1,663 | 1,663 | 500 | 1,663 |
2016-10-17 | 1,689 | 1,689 | 1,653 | 1,655 | 300 | 1,655 |
2016-10-11 | 1,680 | 1,746 | 1,676 | 1,682 | 2,800 | 1,682 |
2016-10-06 | 1,662 | 1,681 | 1,662 | 1,680 | 2,700 | 1,680 |
2016-10-05 | 1,660 | 1,661 | 1,660 | 1,660 | 2,700 | 1,660 |
2016-10-04 | 1,680 | 1,681 | 1,680 | 1,680 | 1,000 | 1,680 |
2016-10-03 | 1,681 | 1,681 | 1,680 | 1,680 | 200 | 1,680 |
2016-09-30 | 1,662 | 1,700 | 1,662 | 1,700 | 400 | 1,700 |
2016-09-29 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 1,664 |
2016-09-28 | 1,740 | 1,740 | 1,700 | 1,700 | 500 | 1,700 |
2016-09-27 | 354 | 354 | 354 | 354 | 3,000 | 1,770 |
2016-09-26 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
2016-09-23 | 364 | 364 | 359 | 359 | 9,000 | 1,795 |
2016-09-21 | 350 | 356 | 350 | 356 | 3,000 | 1,780 |
2016-09-20 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
2016-09-16 | 341 | 348 | 334 | 334 | 5,000 | 1,670 |
2016-09-15 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
2016-09-12 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
2016-09-08 | 344 | 344 | 343 | 343 | 3,000 | 1,715 |
2016-09-06 | 347 | 347 | 344 | 345 | 7,000 | 1,725 |
2016-09-05 | 347 | 347 | 346 | 346 | 4,000 | 1,730 |
2016-09-02 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
2016-08-31 | 340 | 340 | 339 | 339 | 8,000 | 1,695 |
2016-08-30 | 348 | 348 | 342 | 342 | 4,000 | 1,710 |
2016-08-26 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
2016-08-25 | 342 | 342 | 338 | 338 | 9,000 | 1,690 |
2016-08-24 | 341 | 347 | 339 | 347 | 4,000 | 1,735 |
2016-08-22 | 341 | 348 | 341 | 344 | 5,000 | 1,720 |
2016-08-18 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
2016-08-15 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
2016-08-10 | 355 | 363 | 335 | 363 | 6,000 | 1,815 |
2016-08-09 | 330 | 350 | 330 | 350 | 7,000 | 1,750 |
2016-08-08 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
2016-08-05 | 330 | 330 | 320 | 320 | 4,000 | 1,600 |
2016-08-04 | 327 | 330 | 327 | 330 | 2,000 | 1,650 |
2016-08-03 | 339 | 339 | 339 | 339 | 5,000 | 1,695 |
2016-08-01 | 352 | 352 | 344 | 344 | 2,000 | 1,720 |
2016-07-27 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
2016-07-25 | 368 | 368 | 368 | 368 | 20,000 | 1,840 |
2016-07-22 | 360 | 368 | 360 | 360 | 9,000 | 1,800 |
2016-07-21 | 355 | 361 | 355 | 361 | 10,000 | 1,805 |
2016-07-19 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
2016-07-15 | 340 | 340 | 340 | 340 | 20,000 | 1,700 |
2016-07-13 | 333 | 338 | 333 | 338 | 2,000 | 1,690 |
2016-07-12 | 338 | 338 | 335 | 335 | 8,000 | 1,675 |
2016-07-11 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
2016-07-08 | 328 | 330 | 328 | 330 | 6,000 | 1,650 |
2016-07-07 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
2016-07-06 | 342 | 343 | 330 | 330 | 24,000 | 1,650 |
2016-07-05 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
2016-07-04 | 340 | 340 | 333 | 338 | 14,000 | 1,690 |
2016-07-01 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
2016-06-28 | 325 | 325 | 320 | 321 | 4,000 | 1,605 |
2016-06-27 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
2016-06-24 | 332 | 332 | 323 | 330 | 16,000 | 1,650 |
2016-06-23 | 334 | 334 | 334 | 334 | 1,000 | 1,670 |
2016-06-22 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
2016-06-21 | 327 | 331 | 327 | 328 | 9,000 | 1,640 |
2016-06-20 | 327 | 332 | 327 | 327 | 10,000 | 1,635 |
2016-06-17 | 327 | 328 | 327 | 328 | 4,000 | 1,640 |
2016-06-16 | 332 | 333 | 325 | 326 | 8,000 | 1,630 |
2016-06-15 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
2016-06-14 | 332 | 335 | 332 | 334 | 15,000 | 1,670 |
2016-06-13 | 346 | 346 | 346 | 346 | 3,000 | 1,730 |
2016-06-10 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
2016-06-08 | 343 | 359 | 343 | 346 | 9,000 | 1,730 |
2016-06-07 | 337 | 340 | 337 | 337 | 11,000 | 1,685 |
2016-06-06 | 339 | 339 | 335 | 335 | 4,000 | 1,675 |
2016-06-03 | 340 | 340 | 336 | 336 | 7,000 | 1,680 |
2016-06-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
2016-06-01 | 340 | 342 | 340 | 340 | 13,000 | 1,700 |
2016-05-31 | 340 | 346 | 337 | 340 | 10,000 | 1,700 |
2016-05-30 | 334 | 334 | 334 | 334 | 4,000 | 1,670 |
2016-05-27 | 351 | 351 | 326 | 342 | 20,000 | 1,710 |
2016-05-26 | 352 | 352 | 351 | 351 | 4,000 | 1,755 |
2016-05-25 | 361 | 361 | 355 | 355 | 7,000 | 1,775 |
2016-05-24 | 352 | 353 | 352 | 353 | 3,000 | 1,765 |
2016-05-23 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
2016-05-20 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
2016-05-19 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
2016-05-18 | 351 | 351 | 351 | 351 | 2,000 | 1,755 |
2016-05-17 | 350 | 351 | 350 | 351 | 2,000 | 1,755 |
2016-05-16 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
2016-05-13 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
2016-05-12 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
2016-05-09 | 352 | 353 | 349 | 349 | 7,000 | 1,745 |
2016-05-06 | 348 | 352 | 348 | 352 | 9,000 | 1,760 |
2016-05-02 | 342 | 348 | 342 | 348 | 5,000 | 1,740 |
2016-04-28 | 351 | 365 | 350 | 356 | 30,000 | 1,780 |
2016-04-27 | 342 | 343 | 342 | 343 | 2,000 | 1,715 |
2016-04-26 | 333 | 334 | 330 | 334 | 5,000 | 1,670 |
2016-04-25 | 343 | 343 | 335 | 335 | 9,000 | 1,675 |
2016-04-22 | 331 | 331 | 330 | 330 | 3,000 | 1,650 |
2016-04-21 | 333 | 333 | 330 | 330 | 2,000 | 1,650 |
2016-04-20 | 333 | 333 | 327 | 333 | 5,000 | 1,665 |
2016-04-15 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
2016-04-14 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
2016-04-13 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
2016-04-12 | 315 | 315 | 308 | 308 | 7,000 | 1,540 |
2016-04-08 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
2016-04-06 | 312 | 319 | 312 | 319 | 3,000 | 1,595 |
2016-04-05 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
2016-04-04 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
2016-04-01 | 338 | 338 | 330 | 330 | 4,000 | 1,650 |
2016-03-30 | 333 | 338 | 330 | 338 | 3,000 | 1,690 |
2016-03-28 | 346 | 348 | 345 | 348 | 8,000 | 1,740 |
2016-03-25 | 344 | 348 | 344 | 348 | 7,000 | 1,740 |
2016-03-24 | 346 | 346 | 342 | 344 | 3,000 | 1,720 |
2016-03-23 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
2016-03-22 | 345 | 358 | 342 | 346 | 20,000 | 1,730 |
2016-03-18 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
2016-03-17 | 349 | 349 | 345 | 345 | 7,000 | 1,725 |
2016-03-15 | 353 | 353 | 350 | 350 | 5,000 | 1,750 |
2016-03-14 | 345 | 355 | 344 | 355 | 8,000 | 1,775 |
2016-03-10 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
2016-03-04 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
2016-02-26 | 346 | 348 | 336 | 344 | 5,000 | 1,720 |
2016-02-25 | 338 | 348 | 333 | 333 | 10,000 | 1,665 |
2016-02-23 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
2016-02-22 | 335 | 339 | 335 | 339 | 5,000 | 1,695 |
2016-02-19 | 338 | 340 | 330 | 330 | 5,000 | 1,650 |
2016-02-18 | 328 | 332 | 328 | 332 | 5,000 | 1,660 |
2016-02-17 | 315 | 315 | 313 | 313 | 4,000 | 1,565 |
2016-02-16 | 300 | 312 | 300 | 312 | 8,000 | 1,560 |
2016-02-15 | 290 | 300 | 290 | 298 | 21,000 | 1,490 |
2016-02-12 | 310 | 310 | 290 | 291 | 17,000 | 1,455 |
2016-02-10 | 326 | 326 | 317 | 317 | 16,000 | 1,585 |
2016-02-09 | 329 | 330 | 326 | 326 | 11,000 | 1,630 |
2016-02-08 | 326 | 334 | 321 | 334 | 11,000 | 1,670 |
2016-02-05 | 352 | 352 | 332 | 334 | 29,000 | 1,670 |
2016-02-04 | 335 | 345 | 335 | 337 | 12,000 | 1,685 |
2016-02-03 | 347 | 347 | 327 | 334 | 18,000 | 1,670 |
2016-02-02 | 345 | 345 | 342 | 342 | 4,000 | 1,710 |
2016-02-01 | 344 | 350 | 344 | 346 | 3,000 | 1,730 |
2016-01-29 | 340 | 340 | 337 | 337 | 4,000 | 1,685 |
2016-01-28 | 333 | 340 | 333 | 340 | 2,000 | 1,700 |
2016-01-27 | 348 | 348 | 327 | 333 | 14,000 | 1,665 |
2016-01-26 | 332 | 332 | 331 | 332 | 3,000 | 1,660 |
2016-01-25 | 373 | 373 | 338 | 338 | 18,000 | 1,690 |
2016-01-22 | 324 | 335 | 324 | 335 | 4,000 | 1,675 |
2016-01-21 | 325 | 335 | 319 | 335 | 5,000 | 1,675 |
2016-01-20 | 335 | 335 | 330 | 330 | 4,000 | 1,650 |
2016-01-19 | 338 | 338 | 328 | 328 | 6,000 | 1,640 |
2016-01-15 | 348 | 348 | 340 | 340 | 4,000 | 1,700 |
2016-01-14 | 335 | 340 | 328 | 340 | 14,000 | 1,700 |
2016-01-13 | 339 | 339 | 330 | 335 | 17,000 | 1,675 |
2016-01-12 | 341 | 341 | 333 | 334 | 13,000 | 1,670 |
2016-01-08 | 342 | 345 | 334 | 341 | 20,000 | 1,705 |
2016-01-07 | 352 | 352 | 350 | 350 | 5,000 | 1,750 |
2016-01-06 | 351 | 352 | 351 | 352 | 4,000 | 1,760 |
2016-01-05 | 352 | 355 | 352 | 355 | 5,000 | 1,775 |
2016-01-04 | 360 | 361 | 355 | 355 | 21,000 | 1,775 |
分割・併合履歴 : [2016-09-28]1株→0.2株 [1989-03-28]1株→1.1株