5994 (株)ファインシンターの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,097	2,147	2,097	2,147	1,200	2,147
2018-12-27	2,100	2,160	2,100	2,111	2,500	2,111
2018-12-26	2,021	2,180	2,020	2,078	4,900	2,078
2018-12-25	2,381	2,381	2,100	2,100	10,100	2,100
2018-12-21	2,335	2,336	2,291	2,331	2,500	2,331
2018-12-20	2,367	2,400	2,331	2,331	5,700	2,331
2018-12-19	2,370	2,392	2,360	2,366	1,900	2,366
2018-12-18	2,371	2,399	2,369	2,370	3,600	2,370
2018-12-17	2,400	2,424	2,370	2,400	5,400	2,400
2018-12-14	2,369	2,371	2,330	2,360	2,000	2,360
2018-12-13	2,336	2,350	2,336	2,350	200	2,350
2018-12-12	2,335	2,371	2,335	2,340	500	2,340
2018-12-11	2,235	2,235	2,235	2,235	400	2,235
2018-12-10	2,235	2,235	2,235	2,235	100	2,235
2018-12-07	2,340	2,340	2,300	2,335	4,400	2,335
2018-12-06	2,332	2,339	2,311	2,332	3,800	2,332
2018-12-05	2,339	2,339	2,301	2,301	1,600	2,301
2018-12-04	2,310	2,340	2,290	2,339	1,300	2,339
2018-12-03	2,340	2,349	2,286	2,330	4,900	2,330
2018-11-30	2,344	2,345	2,316	2,316	700	2,316
2018-11-29	2,357	2,357	2,290	2,338	1,500	2,338
2018-11-28	2,299	2,310	2,299	2,310	1,200	2,310
2018-11-27	2,300	2,300	2,296	2,299	300	2,299
2018-11-26	2,308	2,310	2,210	2,250	3,600	2,250
2018-11-22	2,219	2,258	2,219	2,258	2,800	2,258
2018-11-21	2,185	2,221	2,182	2,219	2,300	2,219
2018-11-20	2,191	2,200	2,191	2,200	400	2,200
2018-11-19	2,215	2,248	2,196	2,196	1,700	2,196
2018-11-16	2,310	2,310	2,206	2,215	3,700	2,215
2018-11-15	2,229	2,230	2,229	2,230	600	2,230
2018-11-14	2,295	2,295	2,270	2,270	400	2,270
2018-11-13	2,244	2,245	2,244	2,245	700	2,245
2018-11-12	2,214	2,236	2,207	2,236	900	2,236
2018-11-09	2,300	2,300	2,263	2,263	800	2,263
2018-11-08	2,289	2,289	2,288	2,288	300	2,288
2018-11-07	2,245	2,245	2,245	2,245	100	2,245
2018-11-06	2,235	2,271	2,230	2,271	700	2,271
2018-11-05	2,281	2,281	2,224	2,225	2,100	2,225
2018-11-02	2,311	2,311	2,280	2,281	1,000	2,281
2018-11-01	2,345	2,345	2,340	2,341	3,000	2,341
2018-10-31	2,400	2,400	2,378	2,383	4,900	2,383
2018-10-30	2,351	2,460	2,351	2,444	4,200	2,444
2018-10-29	2,400	2,401	2,350	2,350	6,100	2,350
2018-10-26	2,459	2,459	2,392	2,392	4,600	2,392
2018-10-25	2,480	2,480	2,409	2,409	2,100	2,409
2018-10-24	2,485	2,485	2,470	2,480	1,500	2,480
2018-10-23	2,543	2,543	2,481	2,492	1,900	2,492
2018-10-22	2,463	2,499	2,462	2,499	2,300	2,499
2018-10-19	2,494	2,494	2,494	2,494	200	2,494
2018-10-18	2,512	2,512	2,500	2,510	2,900	2,510
2018-10-17	2,512	2,512	2,512	2,512	200	2,512
2018-10-16	2,480	2,480	2,480	2,480	900	2,480
2018-10-15	2,528	2,530	2,465	2,470	800	2,470
2018-10-12	2,485	2,530	2,484	2,484	5,200	2,484
2018-10-11	2,490	2,490	2,479	2,479	10,600	2,479
2018-10-10	2,490	2,490	2,490	2,490	1,200	2,490
2018-10-09	2,502	2,502	2,500	2,500	3,200	2,500
2018-10-05	2,511	2,561	2,502	2,502	1,300	2,502
2018-10-04	2,526	2,526	2,511	2,511	1,900	2,511
2018-10-03	2,519	2,521	2,500	2,508	2,100	2,508
2018-10-02	2,595	2,595	2,505	2,550	3,000	2,550
2018-10-01	2,580	2,590	2,580	2,590	500	2,590
2018-09-28	2,580	2,580	2,560	2,560	1,600	2,560
2018-09-27	2,570	2,570	2,550	2,570	1,600	2,570
2018-09-26	2,590	2,590	2,550	2,570	1,400	2,570
2018-09-25	2,578	2,605	2,578	2,604	4,400	2,604
2018-09-21	2,550	2,578	2,531	2,578	6,500	2,578
2018-09-20	2,541	2,566	2,510	2,523	4,200	2,523
2018-09-19	2,563	2,567	2,510	2,567	6,100	2,567
2018-09-18	2,500	2,562	2,500	2,562	5,700	2,562
2018-09-14	2,489	2,490	2,460	2,490	3,000	2,490
2018-09-13	2,430	2,480	2,430	2,480	300	2,480
2018-09-12	2,490	2,490	2,430	2,430	1,500	2,430
2018-09-11	2,490	2,490	2,490	2,490	500	2,490
2018-09-10	2,490	2,490	2,490	2,490	300	2,490
2018-09-07	2,490	2,491	2,485	2,490	4,200	2,490
2018-09-06	2,490	2,490	2,480	2,490	1,100	2,490
2018-09-05	2,470	2,500	2,470	2,491	6,300	2,491
2018-09-04	2,450	2,470	2,450	2,470	200	2,470
2018-09-03	2,501	2,510	2,499	2,500	5,100	2,500
2018-08-31	2,499	2,500	2,497	2,500	900	2,500
2018-08-30	2,474	2,474	2,471	2,471	400	2,471
2018-08-29	2,475	2,475	2,450	2,450	1,400	2,450
2018-08-28	2,472	2,479	2,472	2,479	500	2,479
2018-08-27	2,510	2,510	2,471	2,471	1,100	2,471
2018-08-24	2,508	2,508	2,476	2,476	2,300	2,476
2018-08-23	2,516	2,520	2,450	2,520	2,800	2,520
2018-08-22	2,437	2,499	2,437	2,498	700	2,498
2018-08-21	2,419	2,519	2,419	2,436	700	2,436
2018-08-20	2,407	2,415	2,407	2,415	600	2,415
2018-08-17	2,400	2,424	2,400	2,407	1,000	2,407
2018-08-16	2,437	2,437	2,377	2,377	3,400	2,377
2018-08-15	2,480	2,480	2,457	2,457	1,800	2,457
2018-08-14	2,480	2,500	2,476	2,476	2,200	2,476
2018-08-13	2,502	2,502	2,479	2,482	4,000	2,482
2018-08-10	2,506	2,511	2,504	2,504	2,100	2,504
2018-08-09	2,503	2,504	2,503	2,504	1,200	2,504
2018-08-08	2,501	2,505	2,501	2,505	900	2,505
2018-08-07	2,503	2,529	2,502	2,503	3,600	2,503
2018-08-06	2,488	2,549	2,488	2,506	2,100	2,506
2018-08-03	2,491	2,493	2,491	2,493	1,400	2,493
2018-08-02	2,515	2,520	2,490	2,490	2,700	2,490
2018-08-01	2,513	2,541	2,490	2,516	3,100	2,516
2018-07-31	2,510	2,559	2,485	2,512	8,600	2,512
2018-07-30	2,589	2,610	2,580	2,610	6,800	2,610
2018-07-27	2,565	2,570	2,556	2,570	1,800	2,570
2018-07-26	2,584	2,584	2,550	2,569	2,300	2,569
2018-07-25	2,609	2,609	2,559	2,562	4,100	2,562
2018-07-24	2,590	2,598	2,545	2,589	3,200	2,589
2018-07-23	2,590	2,590	2,548	2,590	4,300	2,590
2018-07-20	2,582	2,601	2,574	2,598	1,800	2,598
2018-07-19	2,600	2,640	2,590	2,600	1,400	2,600
2018-07-18	2,600	2,615	2,556	2,599	4,300	2,599
2018-07-17	2,594	2,600	2,576	2,600	6,500	2,600
2018-07-13	2,560	2,589	2,549	2,556	3,800	2,556
2018-07-12	2,537	2,555	2,537	2,549	1,500	2,549
2018-07-11	2,539	2,539	2,537	2,537	500	2,537
2018-07-10	2,571	2,571	2,539	2,541	500	2,541
2018-07-09	2,600	2,600	2,501	2,521	4,700	2,521
2018-07-06	2,570	2,570	2,505	2,520	5,500	2,520
2018-07-05	2,515	2,538	2,492	2,520	6,200	2,520
2018-07-04	2,561	2,561	2,521	2,521	3,100	2,521
2018-07-03	2,528	2,578	2,526	2,528	4,600	2,528
2018-07-02	2,501	2,660	2,501	2,521	8,000	2,521
2018-06-29	2,491	2,496	2,470	2,496	2,000	2,496
2018-06-28	2,487	2,495	2,438	2,482	2,000	2,482
2018-06-27	2,530	2,530	2,486	2,488	1,000	2,488
2018-06-26	2,480	2,484	2,460	2,484	7,500	2,484
2018-06-25	2,552	2,571	2,500	2,501	7,500	2,501
2018-06-22	2,568	2,568	2,541	2,552	2,700	2,552
2018-06-21	2,614	2,614	2,566	2,580	4,200	2,580
2018-06-20	2,650	2,674	2,580	2,612	4,900	2,612
2018-06-19	2,670	2,689	2,590	2,594	17,500	2,594
2018-06-18	2,625	2,727	2,625	2,670	25,900	2,670
2018-06-15	2,528	2,665	2,526	2,575	32,900	2,575
2018-06-14	2,465	2,478	2,456	2,478	6,800	2,478
2018-06-13	2,417	2,466	2,417	2,466	5,200	2,466
2018-06-12	2,415	2,415	2,394	2,405	1,200	2,405
2018-06-11	2,414	2,414	2,400	2,400	1,400	2,400
2018-06-08	2,407	2,420	2,403	2,403	3,000	2,403
2018-06-07	2,404	2,420	2,395	2,420	5,700	2,420
2018-06-06	2,388	2,405	2,388	2,404	2,400	2,404
2018-06-05	2,389	2,395	2,360	2,388	4,600	2,388
2018-06-04	2,385	2,385	2,379	2,383	4,800	2,383
2018-06-01	2,409	2,410	2,371	2,371	700	2,371
2018-05-31	2,384	2,417	2,384	2,400	2,300	2,400
2018-05-30	2,336	2,380	2,300	2,380	4,400	2,380
2018-05-29	2,403	2,410	2,351	2,380	6,200	2,380
2018-05-28	2,410	2,445	2,402	2,402	6,400	2,402
2018-05-25	2,449	2,449	2,399	2,410	8,000	2,410
2018-05-24	2,408	2,475	2,365	2,380	15,700	2,380
2018-05-23	2,308	2,308	2,287	2,287	400	2,287
2018-05-22	2,324	2,324	2,301	2,301	400	2,301
2018-05-21	2,300	2,300	2,275	2,286	2,200	2,286
2018-05-18	2,310	2,312	2,310	2,312	600	2,312
2018-05-17	2,314	2,314	2,314	2,314	300	2,314
2018-05-16	2,300	2,315	2,300	2,314	1,000	2,314
2018-05-15	2,331	2,331	2,303	2,316	1,300	2,316
2018-05-14	2,286	2,300	2,280	2,300	1,600	2,300
2018-05-11	2,284	2,300	2,284	2,286	900	2,286
2018-05-10	2,311	2,311	2,305	2,305	600	2,305
2018-05-09	2,310	2,310	2,303	2,303	1,200	2,303
2018-05-08	2,302	2,310	2,300	2,310	800	2,310
2018-05-07	2,330	2,330	2,302	2,302	600	2,302
2018-05-02	2,355	2,355	2,300	2,340	1,400	2,340
2018-05-01	2,351	2,351	2,310	2,310	5,200	2,310
2018-04-27	2,319	2,350	2,240	2,240	8,200	2,240
2018-04-26	2,217	2,219	2,173	2,219	2,200	2,219
2018-04-25	2,212	2,214	2,193	2,205	7,500	2,205
2018-04-24	2,281	2,285	2,275	2,280	2,900	2,280
2018-04-23	2,230	2,243	2,230	2,243	600	2,243
2018-04-20	2,226	2,242	2,226	2,242	500	2,242
2018-04-19	2,225	2,225	2,220	2,220	1,100	2,220
2018-04-18	2,243	2,243	2,243	2,243	300	2,243
2018-04-17	2,243	2,243	2,243	2,243	100	2,243
2018-04-16	2,242	2,242	2,242	2,242	300	2,242
2018-04-13	2,228	2,239	2,227	2,227	1,400	2,227
2018-04-10	2,240	2,245	2,240	2,245	200	2,245
2018-04-09	2,248	2,248	2,240	2,240	700	2,240
2018-04-06	2,243	2,243	2,243	2,243	100	2,243
2018-04-05	2,242	2,244	2,242	2,244	400	2,244
2018-04-04	2,240	2,260	2,240	2,260	200	2,260
2018-04-03	2,241	2,241	2,241	2,241	100	2,241
2018-03-30	2,280	2,280	2,280	2,280	100	2,280
2018-03-29	2,270	2,280	2,261	2,280	400	2,280
2018-03-28	2,270	2,270	2,270	2,270	400	2,270
2018-03-27	2,294	2,294	2,274	2,274	200	2,274
2018-03-26	2,281	2,281	2,255	2,255	900	2,255
2018-03-23	2,314	2,314	2,301	2,301	1,700	2,301
2018-03-22	2,270	2,310	2,270	2,305	2,400	2,305
2018-03-20	2,250	2,250	2,250	2,250	200	2,250
2018-03-19	2,274	2,275	2,241	2,251	1,600	2,251
2018-03-16	2,270	2,270	2,215	2,250	1,200	2,250
2018-03-15	2,269	2,270	2,269	2,270	300	2,270
2018-03-14	2,260	2,270	2,260	2,269	800	2,269
2018-03-13	2,265	2,265	2,264	2,264	500	2,264
2018-03-12	2,265	2,265	2,265	2,265	100	2,265
2018-03-09	2,245	2,245	2,245	2,245	200	2,245
2018-03-08	2,270	2,270	2,245	2,245	300	2,245
2018-03-07	2,267	2,267	2,241	2,241	200	2,241
2018-03-06	2,245	2,245	2,245	2,245	200	2,245
2018-03-05	2,231	2,236	2,231	2,236	300	2,236
2018-03-02	2,250	2,250	2,240	2,240	300	2,240
2018-03-01	2,270	2,270	2,270	2,270	200	2,270
2018-02-28	2,250	2,272	2,250	2,250	1,100	2,250
2018-02-27	2,280	2,280	2,270	2,270	700	2,270
2018-02-26	2,269	2,269	2,269	2,269	200	2,269
2018-02-23	2,269	2,269	2,269	2,269	1,200	2,269
2018-02-22	2,250	2,275	2,241	2,241	400	2,241
2018-02-21	2,241	2,250	2,241	2,250	300	2,250
2018-02-20	2,235	2,249	2,230	2,249	600	2,249
2018-02-19	2,235	2,235	2,235	2,235	100	2,235
2018-02-16	2,210	2,210	2,210	2,210	100	2,210
2018-02-15	2,189	2,189	2,171	2,174	300	2,174
2018-02-14	2,200	2,210	2,173	2,180	2,800	2,180
2018-02-13	2,250	2,271	2,250	2,270	900	2,270
2018-02-09	2,250	2,250	2,223	2,235	1,400	2,235
2018-02-08	2,250	2,271	2,250	2,270	800	2,270
2018-02-07	2,220	2,269	2,220	2,243	2,400	2,243
2018-02-06	2,151	2,280	2,151	2,200	6,700	2,200
2018-02-05	2,330	2,330	2,330	2,330	100	2,330
2018-02-02	2,388	2,388	2,300	2,330	3,700	2,330
2018-02-01	2,435	2,435	2,388	2,388	1,600	2,388
2018-01-31	2,436	2,436	2,436	2,436	2,600	2,436
2018-01-30	2,424	2,434	2,410	2,434	4,200	2,434
2018-01-29	2,412	2,416	2,412	2,415	600	2,415
2018-01-26	2,447	2,447	2,411	2,411	700	2,411
2018-01-25	2,427	2,480	2,403	2,414	5,200	2,414
2018-01-24	2,412	2,420	2,412	2,415	600	2,415
2018-01-23	2,399	2,425	2,399	2,422	1,500	2,422
2018-01-22	2,401	2,401	2,383	2,383	2,200	2,383
2018-01-19	2,407	2,412	2,406	2,406	500	2,406
2018-01-18	2,410	2,418	2,410	2,418	2,800	2,418
2018-01-17	2,400	2,408	2,400	2,408	800	2,408
2018-01-16	2,400	2,412	2,400	2,403	2,700	2,403
2018-01-15	2,390	2,396	2,384	2,396	4,000	2,396
2018-01-12	2,369	2,390	2,369	2,390	800	2,390
2018-01-11	2,346	2,417	2,346	2,370	3,900	2,370
2018-01-10	2,342	2,360	2,342	2,346	2,500	2,346
2018-01-09	2,320	2,450	2,320	2,348	2,800	2,348
2018-01-05	2,316	2,320	2,288	2,320	6,200	2,320
2018-01-04	2,323	2,323	2,267	2,314	2,100	2,314

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

5994 (株)ファインシンター の時系列データ [2018年度]

5994 (株)ファインシンターの時系列データ [2018年度]