5994 (株)ファインシンターの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,247	2,254	2,246	2,254	1,700	2,254
2017-12-28	2,254	2,266	2,241	2,250	900	2,250
2017-12-27	2,220	2,242	2,212	2,242	2,300	2,242
2017-12-26	2,251	2,252	2,210	2,215	12,300	2,215
2017-12-25	2,265	2,267	2,251	2,251	5,100	2,251
2017-12-22	2,257	2,265	2,251	2,251	1,600	2,251
2017-12-21	2,230	2,260	2,230	2,236	2,500	2,236
2017-12-20	2,300	2,350	2,205	2,217	25,700	2,217
2017-12-19	2,305	2,329	2,300	2,301	2,900	2,301
2017-12-18	2,286	2,325	2,286	2,310	2,600	2,310
2017-12-15	2,285	2,285	2,258	2,279	2,700	2,279
2017-12-14	2,320	2,320	2,283	2,290	1,900	2,290
2017-12-13	2,300	2,325	2,297	2,297	1,100	2,297
2017-12-12	2,282	2,282	2,269	2,269	300	2,269
2017-12-11	2,300	2,300	2,291	2,291	400	2,291
2017-12-08	2,300	2,300	2,290	2,300	1,500	2,300
2017-12-07	2,305	2,305	2,285	2,285	900	2,285
2017-12-06	2,304	2,304	2,285	2,300	800	2,300
2017-12-05	2,300	2,306	2,299	2,304	1,900	2,304
2017-12-04	2,330	2,330	2,270	2,299	5,800	2,299
2017-12-01	2,247	2,258	2,243	2,253	3,300	2,253
2017-11-30	2,239	2,248	2,239	2,247	400	2,247
2017-11-29	2,241	2,260	2,220	2,230	6,400	2,230
2017-11-28	2,250	2,250	2,240	2,240	700	2,240
2017-11-27	2,230	2,234	2,222	2,222	7,300	2,222
2017-11-24	2,227	2,230	2,222	2,222	2,400	2,222
2017-11-22	2,214	2,230	2,214	2,218	13,200	2,218
2017-11-21	2,200	2,221	2,200	2,221	1,100	2,221
2017-11-20	2,191	2,219	2,191	2,209	500	2,209
2017-11-17	2,188	2,223	2,188	2,191	6,400	2,191
2017-11-16	2,222	2,222	2,179	2,179	1,900	2,179
2017-11-15	2,269	2,269	2,160	2,200	3,800	2,200
2017-11-13	2,270	2,288	2,250	2,250	4,000	2,250
2017-11-10	2,270	2,270	2,265	2,265	1,000	2,265
2017-11-09	2,347	2,347	2,270	2,270	3,600	2,270
2017-11-08	2,320	2,357	2,320	2,323	900	2,323
2017-11-07	2,365	2,365	2,358	2,358	3,400	2,358
2017-11-06	2,341	2,366	2,341	2,366	200	2,366
2017-11-02	2,354	2,354	2,354	2,354	100	2,354
2017-11-01	2,301	2,348	2,301	2,339	2,600	2,339
2017-10-31	2,371	2,371	2,255	2,300	19,700	2,300
2017-10-30	2,400	2,412	2,400	2,401	1,300	2,401
2017-10-27	2,407	2,407	2,389	2,400	5,500	2,400
2017-10-26	2,390	2,390	2,388	2,388	4,400	2,388
2017-10-25	2,445	2,445	2,400	2,400	1,400	2,400
2017-10-24	2,428	2,445	2,428	2,445	1,200	2,445
2017-10-23	2,399	2,423	2,353	2,418	3,900	2,418
2017-10-20	2,400	2,400	2,361	2,399	6,300	2,399
2017-10-19	2,420	2,427	2,405	2,405	2,000	2,405
2017-10-18	2,434	2,434	2,400	2,430	3,700	2,430
2017-10-17	2,404	2,429	2,404	2,424	1,000	2,424
2017-10-16	2,419	2,427	2,400	2,403	1,200	2,403
2017-10-13	2,440	2,455	2,398	2,420	8,300	2,420
2017-10-12	2,442	2,442	2,442	2,442	1,100	2,442
2017-10-11	2,400	2,422	2,381	2,381	1,200	2,381
2017-10-10	2,399	2,418	2,337	2,410	3,200	2,410
2017-10-06	2,373	2,399	2,373	2,399	1,800	2,399
2017-10-05	2,374	2,374	2,373	2,373	500	2,373
2017-10-04	2,350	2,350	2,300	2,350	5,300	2,350
2017-10-03	2,322	2,333	2,322	2,333	3,500	2,333
2017-10-02	2,312	2,322	2,311	2,322	900	2,322
2017-09-29	2,345	2,345	2,307	2,311	3,000	2,311
2017-09-28	2,305	2,345	2,305	2,345	3,500	2,345
2017-09-27	2,340	2,345	2,300	2,307	1,600	2,307
2017-09-26	2,315	2,353	2,315	2,348	5,400	2,348
2017-09-25	2,328	2,328	2,310	2,315	2,500	2,315
2017-09-22	2,319	2,340	2,319	2,340	5,400	2,340
2017-09-21	2,290	2,349	2,276	2,339	9,500	2,339
2017-09-20	2,237	2,273	2,237	2,273	2,800	2,273
2017-09-19	2,221	2,254	2,208	2,232	5,000	2,232
2017-09-15	2,238	2,240	2,210	2,210	1,800	2,210
2017-09-14	2,214	2,220	2,210	2,220	2,300	2,220
2017-09-13	2,188	2,199	2,188	2,191	1,200	2,191
2017-09-12	2,220	2,220	2,173	2,200	5,600	2,200
2017-09-11	2,200	2,219	2,191	2,218	800	2,218
2017-09-08	2,160	2,220	2,160	2,168	4,400	2,168
2017-09-06	2,140	2,189	2,140	2,150	2,800	2,150
2017-09-05	2,151	2,151	2,141	2,141	800	2,141
2017-09-04	2,163	2,180	2,151	2,151	3,900	2,151
2017-09-01	2,170	2,170	2,162	2,162	500	2,162
2017-08-31	2,135	2,164	2,134	2,164	4,000	2,164
2017-08-30	2,148	2,151	2,130	2,150	7,500	2,150
2017-08-29	2,183	2,183	2,135	2,139	5,600	2,139
2017-08-28	2,186	2,186	2,149	2,151	500	2,151
2017-08-25	2,189	2,190	2,150	2,153	2,500	2,153
2017-08-24	2,169	2,189	2,169	2,189	1,900	2,189
2017-08-23	2,170	2,170	2,170	2,170	600	2,170
2017-08-22	2,145	2,146	2,144	2,146	1,700	2,146
2017-08-21	2,173	2,173	2,139	2,139	2,400	2,139
2017-08-18	2,170	2,170	2,156	2,156	1,200	2,156
2017-08-17	2,171	2,171	2,171	2,171	100	2,171
2017-08-16	2,170	2,171	2,170	2,171	400	2,171
2017-08-15	2,191	2,191	2,171	2,173	500	2,173
2017-08-14	2,170	2,170	2,150	2,160	2,100	2,160
2017-08-10	2,165	2,195	2,165	2,175	600	2,175
2017-08-09	2,194	2,194	2,165	2,165	2,500	2,165
2017-08-08	2,171	2,199	2,171	2,195	1,500	2,195
2017-08-07	2,195	2,198	2,174	2,174	3,100	2,174
2017-08-04	2,219	2,219	2,176	2,176	1,500	2,176
2017-08-03	2,171	2,220	2,170	2,199	4,100	2,199
2017-08-02	2,175	2,190	2,170	2,171	900	2,171
2017-08-01	2,217	2,217	2,167	2,179	1,100	2,179
2017-07-31	2,200	2,220	2,165	2,217	6,900	2,217
2017-07-28	2,096	2,196	2,071	2,140	30,800	2,140
2017-07-27	2,350	2,396	2,350	2,396	4,000	2,396
2017-07-26	2,330	2,380	2,319	2,380	2,900	2,380
2017-07-25	2,335	2,380	2,330	2,330	8,700	2,330
2017-07-24	2,312	2,340	2,312	2,340	2,600	2,340
2017-07-21	2,288	2,312	2,288	2,312	1,300	2,312
2017-07-20	2,290	2,300	2,285	2,285	1,500	2,285
2017-07-19	2,310	2,310	2,290	2,290	6,100	2,290
2017-07-18	2,286	2,310	2,286	2,309	9,200	2,309
2017-07-14	2,299	2,300	2,285	2,300	1,100	2,300
2017-07-13	2,295	2,299	2,289	2,299	700	2,299
2017-07-12	2,299	2,306	2,285	2,303	5,400	2,303
2017-07-11	2,290	2,290	2,280	2,280	4,100	2,280
2017-07-10	2,279	2,380	2,260	2,263	9,900	2,263
2017-07-07	2,199	2,445	2,196	2,253	24,400	2,253
2017-07-06	2,168	2,184	2,165	2,184	1,400	2,184
2017-07-05	2,174	2,185	2,162	2,180	1,400	2,180
2017-07-04	2,179	2,195	2,153	2,174	4,500	2,174
2017-07-03	2,164	2,173	2,164	2,167	4,600	2,167
2017-06-30	2,160	2,176	2,160	2,164	3,700	2,164
2017-06-29	2,169	2,174	2,160	2,161	2,200	2,161
2017-06-28	2,140	2,151	2,140	2,150	3,900	2,150
2017-06-27	2,185	2,194	2,140	2,140	4,200	2,140
2017-06-26	2,130	2,198	2,130	2,171	11,900	2,171
2017-06-23	2,150	2,150	2,130	2,130	3,600	2,130
2017-06-22	2,145	2,150	2,145	2,149	1,400	2,149
2017-06-21	2,141	2,141	2,130	2,130	500	2,130
2017-06-20	2,150	2,150	2,135	2,140	2,400	2,140
2017-06-19	2,115	2,151	2,113	2,147	5,800	2,147
2017-06-16	2,099	2,099	2,082	2,082	1,600	2,082
2017-06-15	2,082	2,082	2,076	2,076	900	2,076
2017-06-14	2,100	2,100	2,082	2,082	2,500	2,082
2017-06-13	2,076	2,095	2,076	2,082	2,200	2,082
2017-06-12	2,080	2,096	2,079	2,080	1,400	2,080
2017-06-09	2,047	2,098	2,047	2,095	1,100	2,095
2017-06-08	2,074	2,100	2,062	2,062	4,700	2,062
2017-06-07	2,035	2,074	2,035	2,074	1,300	2,074
2017-06-06	2,074	2,074	2,030	2,071	4,300	2,071
2017-06-05	2,073	2,074	2,056	2,074	1,000	2,074
2017-06-02	2,053	2,080	2,053	2,074	2,500	2,074
2017-06-01	2,036	2,080	2,036	2,080	2,200	2,080
2017-05-31	2,097	2,097	2,070	2,070	4,600	2,070
2017-05-30	2,034	2,119	2,034	2,090	18,100	2,090
2017-05-29	2,033	2,038	2,030	2,033	1,800	2,033
2017-05-26	2,033	2,033	2,025	2,033	600	2,033
2017-05-25	2,035	2,035	2,020	2,020	4,300	2,020
2017-05-24	2,024	2,036	2,024	2,036	2,100	2,036
2017-05-23	2,020	2,020	2,018	2,019	1,300	2,019
2017-05-22	2,008	2,024	2,008	2,024	1,200	2,024
2017-05-19	2,005	2,005	2,005	2,005	700	2,005
2017-05-18	2,011	2,029	2,001	2,003	3,100	2,003
2017-05-17	2,024	2,030	2,023	2,030	6,400	2,030
2017-05-16	2,020	2,025	2,011	2,011	1,800	2,011
2017-05-15	2,032	2,032	2,020	2,020	600	2,020
2017-05-12	2,029	2,029	2,013	2,014	300	2,014
2017-05-11	2,017	2,033	2,012	2,012	2,900	2,012
2017-05-10	2,033	2,033	2,019	2,020	1,800	2,020
2017-05-09	2,020	2,033	2,017	2,033	2,600	2,033
2017-05-08	2,033	2,033	2,020	2,021	3,700	2,021
2017-05-02	2,017	2,019	2,010	2,019	3,800	2,019
2017-05-01	1,990	2,020	1,990	2,017	4,900	2,017
2017-04-28	1,999	2,000	1,990	1,992	10,200	1,992
2017-04-27	1,895	1,905	1,895	1,901	2,800	1,901
2017-04-26	1,895	1,895	1,880	1,880	900	1,880
2017-04-25	1,897	1,897	1,876	1,876	2,300	1,876
2017-04-24	1,890	1,895	1,890	1,895	7,100	1,895
2017-04-21	1,849	1,879	1,849	1,870	2,800	1,870
2017-04-20	1,818	1,850	1,818	1,850	1,500	1,850
2017-04-19	1,814	1,814	1,792	1,792	500	1,792
2017-04-18	1,807	1,825	1,807	1,810	1,900	1,810
2017-04-17	1,829	1,829	1,827	1,827	700	1,827
2017-04-14	1,780	1,800	1,780	1,795	1,200	1,795
2017-04-13	1,799	1,800	1,780	1,780	1,300	1,780
2017-04-12	1,805	1,805	1,790	1,790	1,500	1,790
2017-04-11	1,805	1,805	1,805	1,805	700	1,805
2017-04-10	1,826	1,826	1,800	1,800	1,500	1,800
2017-04-07	1,776	1,819	1,765	1,819	1,400	1,819
2017-04-06	1,826	1,826	1,776	1,776	3,100	1,776
2017-04-05	1,835	1,849	1,824	1,834	2,300	1,834
2017-04-04	1,876	1,876	1,801	1,801	4,500	1,801
2017-04-03	1,950	1,950	1,873	1,880	5,900	1,880
2017-03-31	1,956	1,956	1,950	1,950	600	1,950
2017-03-30	1,952	1,979	1,951	1,951	1,400	1,951
2017-03-29	1,970	1,970	1,964	1,964	200	1,964
2017-03-28	2,018	2,020	2,000	2,000	2,300	2,000
2017-03-27	2,020	2,020	2,000	2,015	1,200	2,015
2017-03-24	2,030	2,030	1,993	1,993	2,200	1,993
2017-03-23	2,000	2,020	2,000	2,020	800	2,020
2017-03-22	2,025	2,025	1,981	2,000	1,000	2,000
2017-03-21	1,960	2,035	1,960	2,030	2,200	2,030
2017-03-16	1,924	1,972	1,924	1,960	2,300	1,960
2017-03-15	1,989	1,989	1,972	1,980	500	1,980
2017-03-14	1,980	1,980	1,977	1,977	400	1,977
2017-03-13	1,995	1,998	1,975	1,980	4,400	1,980
2017-03-10	1,949	2,050	1,948	1,998	15,900	1,998
2017-03-09	1,950	1,960	1,922	1,937	5,900	1,937
2017-03-08	1,898	1,950	1,898	1,950	5,200	1,950
2017-03-07	1,890	1,898	1,890	1,898	300	1,898
2017-03-06	1,896	1,897	1,896	1,897	2,300	1,897
2017-03-03	1,897	1,897	1,897	1,897	200	1,897
2017-03-02	1,876	1,896	1,876	1,884	3,700	1,884
2017-03-01	1,890	1,896	1,889	1,890	2,100	1,890
2017-02-28	1,878	1,899	1,878	1,890	1,200	1,890
2017-02-27	1,900	1,900	1,873	1,876	800	1,876
2017-02-24	1,907	1,907	1,900	1,900	3,700	1,900
2017-02-23	1,880	1,900	1,880	1,900	1,800	1,900
2017-02-21	1,880	1,885	1,871	1,885	1,800	1,885
2017-02-20	1,859	1,875	1,859	1,875	2,500	1,875
2017-02-17	1,872	1,872	1,859	1,859	700	1,859
2017-02-16	1,872	1,872	1,865	1,872	2,000	1,872
2017-02-15	1,894	1,894	1,861	1,872	400	1,872
2017-02-14	1,877	1,897	1,854	1,854	4,900	1,854
2017-02-13	1,850	1,881	1,850	1,877	2,400	1,877
2017-02-10	1,874	1,874	1,812	1,834	5,600	1,834
2017-02-09	1,834	1,834	1,834	1,834	400	1,834
2017-02-08	1,830	1,859	1,830	1,837	2,900	1,837
2017-02-07	1,860	1,870	1,860	1,870	700	1,870
2017-02-06	1,865	1,865	1,861	1,861	300	1,861
2017-02-03	1,894	1,894	1,892	1,892	600	1,892
2017-02-02	1,830	1,850	1,830	1,850	1,900	1,850
2017-02-01	1,870	1,870	1,868	1,870	3,600	1,870
2017-01-31	1,870	1,875	1,862	1,867	4,000	1,867
2017-01-30	1,880	1,880	1,850	1,880	4,400	1,880
2017-01-27	1,890	1,890	1,880	1,880	2,000	1,880
2017-01-26	1,875	1,895	1,870	1,880	5,300	1,880
2017-01-25	1,878	1,878	1,860	1,877	2,500	1,877
2017-01-24	1,858	1,880	1,830	1,867	5,600	1,867
2017-01-23	1,879	1,879	1,859	1,860	6,200	1,860
2017-01-20	1,851	1,880	1,851	1,860	5,300	1,860
2017-01-19	1,859	1,860	1,850	1,850	3,700	1,850
2017-01-18	1,829	1,860	1,823	1,823	5,200	1,823
2017-01-17	1,867	1,873	1,860	1,860	2,100	1,860
2017-01-16	1,900	1,900	1,900	1,900	300	1,900
2017-01-13	1,888	1,888	1,865	1,888	1,700	1,888
2017-01-12	1,899	1,899	1,890	1,890	200	1,890
2017-01-11	1,900	1,900	1,882	1,882	1,400	1,882
2017-01-10	1,880	1,880	1,878	1,880	4,800	1,880
2017-01-06	1,880	1,880	1,840	1,877	3,500	1,877
2017-01-05	1,878	1,880	1,878	1,880	1,000	1,880
2017-01-04	1,880	1,880	1,838	1,869	1,800	1,869

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

5994 (株)ファインシンター の時系列データ [2017年度]

5994 (株)ファインシンターの時系列データ [2017年度]