5994 (株)ファインシンター の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30---2,070-2,070
2019-12-272,0642,0702,0642,0703002,070
2019-12-262,0382,0642,0382,0643002,064
2019-12-252,0552,0552,0502,0544,4002,054
2019-12-242,0612,0612,0572,0619002,061
2019-12-232,0532,0822,0532,0681,2002,068
2019-12-202,0362,0652,0362,0652,0002,065
2019-12-192,0462,0462,0382,0381,1002,038
2019-12-182,0552,0622,0382,0623,0002,062
2019-12-172,0482,0502,0472,0501,6002,050
2019-12-162,1002,1002,0582,0672,2002,067
2019-12-132,0852,1002,0852,1004002,100
2019-12-122,0972,0972,0972,0973002,097
2019-12-112,0772,0772,0752,0754002,075
2019-12-10---2,105-2,105
2019-12-092,0752,1152,0752,1051,7002,105
2019-12-062,1362,1362,0712,0755,7002,075
2019-12-052,0812,0862,0752,0867002,086
2019-12-042,0852,0852,0802,0801,6002,080
2019-12-032,0462,0892,0462,0893,3002,089
2019-12-022,0432,0482,0402,0489002,048
2019-11-292,0292,0292,0292,0291002,029
2019-11-282,0322,0372,0312,0375002,037
2019-11-272,0252,0472,0242,0458002,045
2019-11-262,0312,0312,0202,0207002,020
2019-11-252,0432,0432,0082,0081,9002,008
2019-11-221,9892,0201,9892,0194,3002,019
2019-11-211,9891,9891,9831,9832001,983
2019-11-201,9991,9991,9901,9904001,990
2019-11-19---1,971-1,971
2019-11-181,9711,9941,9701,9711,4001,971
2019-11-151,9671,9671,9661,9663001,966
2019-11-141,9901,9991,9891,9994001,999
2019-11-131,9991,9991,9561,9712,8001,971
2019-11-122,0082,0081,9921,9994001,999
2019-11-112,0112,0112,0112,0111,0002,011
2019-11-081,9611,9701,9471,9471,5001,947
2019-11-072,0002,0011,9501,9553,1001,955
2019-11-062,0032,0172,0002,0013,1002,001
2019-11-052,0142,0202,0002,0003,5002,000
2019-11-012,0152,0152,0142,0141,3002,014
2019-10-312,0122,0402,0122,0302,0002,030
2019-10-302,0512,0742,0512,0629002,062
2019-10-292,0502,0812,0502,0501,5002,050
2019-10-282,0502,0582,0502,0584,5002,058
2019-10-252,0982,0982,0302,0422,7002,042
2019-10-242,0372,0402,0212,0216002,021
2019-10-232,0922,0922,0432,0474002,047
2019-10-212,0352,0472,0212,0473,4002,047
2019-10-182,0262,0262,0262,0261002,026
2019-10-172,0502,0502,0232,0232002,023
2019-10-162,0212,0242,0212,0245002,024
2019-10-152,1002,1002,0212,0213002,021
2019-10-112,0062,0062,0062,0061002,006
2019-10-102,0042,0542,0042,0095002,009
2019-10-092,0352,0352,0352,0351002,035
2019-10-082,0242,0242,0242,0246002,024
2019-10-072,0132,0242,0132,0242002,024
2019-10-042,0182,0182,0182,0181002,018
2019-10-032,0412,0412,0112,0183002,018
2019-10-02---2,041-2,041
2019-10-012,0412,0412,0412,0412002,041
2019-09-302,1322,1322,0852,0853002,085
2019-09-272,1532,1532,1482,1483002,148
2019-09-262,0822,1532,0222,1532,8002,153
2019-09-252,1922,1922,0832,0831,8002,083
2019-09-242,0322,0782,0322,0429002,042
2019-09-202,1222,1222,0002,0009002,000
2019-09-192,0452,0452,0452,0453002,045
2019-09-18---2,045-2,045
2019-09-172,0402,0452,0222,0454002,045
2019-09-132,0402,0402,0402,0403002,040
2019-09-122,0262,0402,0262,0403002,040
2019-09-112,0002,0002,0002,0002002,000
2019-09-101,9842,0141,9842,0088002,008
2019-09-091,9801,9801,9501,9741,0001,974
2019-09-061,9672,0001,9611,9851,8001,985
2019-09-051,9982,0171,9982,0177002,017
2019-09-041,9771,9771,9751,9753,4001,975
2019-09-031,9811,9901,9811,9902001,990
2019-09-022,0152,0161,9751,9753,3001,975
2019-08-302,0242,0242,0152,0152002,015
2019-08-292,0152,0152,0152,0151002,015
2019-08-28---2,025-2,025
2019-08-272,0302,0302,0252,0253002,025
2019-08-262,0152,0302,0152,0307002,030
2019-08-232,0422,0422,0302,0301,6002,030
2019-08-222,0462,0462,0252,0251,1002,025
2019-08-212,0452,0462,0452,0466002,046
2019-08-20---2,035-2,035
2019-08-192,0802,0882,0302,0351,7002,035
2019-08-162,0882,0882,0592,0801,3002,080
2019-08-152,1202,1202,1202,1203002,120
2019-08-14---2,155-2,155
2019-08-132,2242,2242,1552,1553002,155
2019-08-092,1602,1602,0932,1241,6002,124
2019-08-082,1702,1702,1702,1701002,170
2019-08-072,1452,1452,1452,1451002,145
2019-08-062,0672,1592,0672,1591,2002,159
2019-08-052,1612,1622,0672,0672,7002,067
2019-08-022,2102,2102,1912,2001,0002,200
2019-08-012,2082,2082,1702,2086002,208
2019-07-312,1512,2332,1512,1832,9002,183
2019-07-302,2702,2802,2232,2807002,280
2019-07-292,2712,2712,2702,2706002,270
2019-07-262,2802,2802,2802,2801002,280
2019-07-252,1992,2802,1992,2496,9002,249
2019-07-242,2432,2502,2422,2491,9002,249
2019-07-232,2412,2422,2352,2355002,235
2019-07-222,2302,2362,2222,2231,5002,223
2019-07-192,1952,2442,1952,2231,6002,223
2019-07-18---2,209-2,209
2019-07-172,2092,2092,2092,2092,1002,209
2019-07-162,2142,2142,2142,2146002,214
2019-07-122,2042,2302,1912,1918002,191
2019-07-112,2172,2172,2172,2171002,217
2019-07-102,2002,2002,2002,2003002,200
2019-07-092,1502,1872,1502,1878002,187
2019-07-082,2002,2012,2002,2005002,200
2019-07-052,2402,2402,2012,2014,1002,201
2019-07-042,2202,2202,2202,2201,0002,220
2019-07-032,2132,2132,2132,2131002,213
2019-07-022,2302,2302,2082,2121,0002,212
2019-07-012,2202,2342,2162,2301,3002,230
2019-06-282,2202,2202,2202,2202002,220
2019-06-272,2252,2302,2252,2302,1002,230
2019-06-262,2342,2342,2252,2256002,225
2019-06-252,2372,2372,2372,2371,3002,237
2019-06-242,1802,2012,1802,2015002,201
2019-06-212,1562,2162,1562,2018002,201
2019-06-202,2052,2052,1972,2001,9002,200
2019-06-192,2662,2662,1802,1931,8002,193
2019-06-182,2542,2552,1872,1878002,187
2019-06-172,2802,2832,2782,2832,2002,283
2019-06-142,2792,2802,2662,2803,1002,280
2019-06-132,2802,2802,2802,2801002,280
2019-06-122,2802,2802,2802,2801002,280
2019-06-112,2852,2852,2792,2842,1002,284
2019-06-102,2372,2872,2372,2527002,252
2019-06-072,2162,2642,2152,2373,8002,237
2019-06-062,1912,1972,1912,1922,0002,192
2019-06-052,1912,2202,1532,1871,7002,187
2019-06-042,1292,1502,1262,1411,1002,141
2019-06-032,2302,2302,2292,2295002,229
2019-05-312,2192,2452,2002,2291,7002,229
2019-05-302,2192,2192,2182,2194002,219
2019-05-292,2202,2502,2192,2196002,219
2019-05-282,2302,2302,1972,2171,4002,217
2019-05-272,2422,2512,2422,2421,3002,242
2019-05-242,2352,2352,2352,2351,4002,235
2019-05-232,2002,2102,1852,1851,0002,185
2019-05-222,2492,2492,2002,2003,6002,200
2019-05-212,2032,2052,1932,1951,0002,195
2019-05-202,1912,1912,1912,1917002,191
2019-05-172,1802,2002,1802,2002,1002,200
2019-05-162,1852,1852,1802,1803002,180
2019-05-152,2482,2482,1762,2008002,200
2019-05-142,2602,2602,2342,2346002,234
2019-05-132,2782,2822,2562,2632,8002,263
2019-05-102,3252,3252,2752,2832,8002,283
2019-05-092,2762,3262,2762,3261,0002,326
2019-05-082,2762,2762,2762,2762002,276
2019-05-072,2812,2812,2812,2814002,281
2019-04-262,3402,3402,2752,2814,3002,281
2019-04-252,3762,3762,3242,3416,1002,341
2019-04-242,2752,3002,2662,2762,2002,276
2019-04-232,3502,3502,3252,3251,8002,325
2019-04-222,3552,3552,3002,3211,0002,321
2019-04-192,3502,3502,3492,3501,1002,350
2019-04-182,3372,3372,3002,3006002,300
2019-04-172,3352,3362,3352,3364002,336
2019-04-162,2992,4302,2992,3992,6002,399
2019-04-152,3442,3492,2892,2891,4002,289
2019-04-12---2,297-2,297
2019-04-112,2972,2972,2972,2971,2002,297
2019-04-102,2502,2972,2472,2975002,297
2019-04-09---2,250-2,250
2019-04-08---2,250-2,250
2019-04-052,2502,2502,2482,2503,1002,250
2019-04-042,2602,2602,2602,2601002,260
2019-04-032,2602,2602,2602,2601002,260
2019-04-022,2512,2522,2332,2331,4002,233
2019-04-012,2802,2802,2332,2336002,233
2019-03-292,2622,2622,2622,2622002,262
2019-03-282,2682,2682,2662,2667002,266
2019-03-272,2752,3002,2502,3001,6002,300
2019-03-262,3202,3352,3202,3354002,335
2019-03-252,3352,3352,3002,3002,4002,300
2019-03-222,3162,3352,3162,3351,0002,335
2019-03-202,2982,3442,2982,3437002,343
2019-03-192,3292,3292,3292,3295002,329
2019-03-182,2852,3952,2852,3291,8002,329
2019-03-152,2822,2822,2612,2614002,261
2019-03-142,2882,2882,2752,2755002,275
2019-03-13---2,292-2,292
2019-03-12---2,292-2,292
2019-03-112,2542,2922,2512,2925002,292
2019-03-082,3002,3202,3002,3006002,300
2019-03-072,2912,3002,2542,2802,2002,280
2019-03-062,2762,3002,2702,3005002,300
2019-03-052,2762,2762,2762,2761002,276
2019-03-042,3002,3012,2732,2772,0002,277
2019-03-012,3002,3002,3002,3003002,300
2019-02-282,3282,3292,3282,3294002,329
2019-02-272,3282,3282,3282,3282002,328
2019-02-262,2522,3022,2522,3029002,302
2019-02-252,3372,3372,2422,3292,7002,329
2019-02-222,3152,3542,3152,3492,3002,349
2019-02-21---2,300-2,300
2019-02-202,2662,3002,2662,3001,2002,300
2019-02-192,2642,2642,2602,2601,2002,260
2019-02-182,3102,3142,2612,3141,1002,314
2019-02-152,3392,3392,3002,3002002,300
2019-02-142,3002,3002,3002,3003002,300
2019-02-132,3002,3282,2932,3286002,328
2019-02-122,2152,3102,2152,3101,2002,310
2019-02-082,2602,2682,2602,2651,0002,265
2019-02-072,2992,3462,2922,2921,7002,292
2019-02-062,3482,3482,3352,3352002,335
2019-02-052,3392,3452,3392,3456002,345
2019-02-042,2942,3492,2582,3492,5002,349
2019-02-012,2402,2992,2302,2952,2002,295
2019-01-312,3852,3852,3002,3154,1002,315
2019-01-302,3352,3932,3062,3351,1002,335
2019-01-292,3212,3852,3212,3859002,385
2019-01-282,3552,3902,3532,3542,3002,354
2019-01-252,4402,4402,3542,3542,3002,354
2019-01-242,2702,2902,2682,2901,0002,290
2019-01-232,2342,2502,2342,2501,3002,250
2019-01-222,2302,2362,1912,2361,7002,236
2019-01-212,2402,2402,2002,2009002,200
2019-01-182,1892,2302,1892,2254002,225
2019-01-172,1912,1912,1892,1892,1002,189
2019-01-162,1682,1902,1682,1901,3002,190
2019-01-152,2052,2182,2052,2181,1002,218
2019-01-112,1982,1982,1762,1765002,176
2019-01-102,1872,1952,1512,1512,0002,151
2019-01-092,1762,1982,1502,1981,1002,198
2019-01-082,1752,1982,1742,1981,1002,198
2019-01-072,1502,1792,1322,1799002,179
2019-01-042,0992,1302,0752,0783,2002,078

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