1. HOME >
  2. 株価時系列 >
  3. 5994 >
  4. 2020年

5994 (株)ファインシンター の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5501,5501,5501,5502001,550
2020-12-291,5601,5621,5461,5622,8001,562
2020-12-281,5811,6081,5301,5622,4001,562
2020-12-251,5531,5851,5531,5775,2001,577
2020-12-241,6301,6381,6211,6212,0001,621
2020-12-231,6331,6451,6271,6311,8001,631
2020-12-221,6501,6551,6231,6263,2001,626
2020-12-211,6531,6531,6101,6242,0001,624
2020-12-181,6381,6381,6381,6383001,638
2020-12-171,6601,6601,6221,6241,0001,624
2020-12-161,6181,7011,6181,6605,6001,660
2020-12-151,6141,6191,6131,6131,2001,613
2020-12-141,6171,6171,6001,6145001,614
2020-12-111,6181,6301,6171,6174001,617
2020-12-101,6131,6131,6131,6131001,613
2020-12-091,6211,6211,6211,6213001,621
2020-12-081,5791,6191,5791,6194001,619
2020-12-071,6501,6601,5831,6121,8001,612
2020-12-041,6871,6871,6601,6606,1001,660
2020-12-031,6721,6801,6721,6802001,680
2020-12-021,6451,6511,6391,6514001,651
2020-12-011,6531,6801,6511,6809001,680
2020-11-301,6501,6501,6001,6501,5001,650
2020-11-271,6301,6301,6301,6304001,630
2020-11-261,6391,6391,6001,6004001,600
2020-11-251,6421,6421,6391,6392,5001,639
2020-11-241,6001,6391,6001,6391,5001,639
2020-11-201,5991,5991,5941,5942001,594
2020-11-19---1,578-1,578
2020-11-181,5781,5781,5781,5783001,578
2020-11-171,5901,5901,5901,5904001,590
2020-11-161,5891,5891,5591,5721,5001,572
2020-11-131,5451,5451,5361,5366001,536
2020-11-12---1,585-1,585
2020-11-111,5851,5851,5501,5854001,585
2020-11-101,5851,5851,5841,5846001,584
2020-11-091,5851,5851,5281,5287001,528
2020-11-061,5901,5901,5851,5854001,585
2020-11-05---1,559-1,559
2020-11-041,5651,5651,5591,5593001,559
2020-11-021,5991,5991,5991,5991001,599
2020-10-301,5981,5981,5721,5723001,572
2020-10-291,6001,6001,5631,5631,1001,563
2020-10-28---1,641-1,641
2020-10-271,6401,6421,6391,6418001,641
2020-10-261,6401,6401,6401,6402001,640
2020-10-231,6421,6421,6421,6422,5001,642
2020-10-221,6301,6301,6251,6252001,625
2020-10-211,6091,6121,6091,6122001,612
2020-10-201,6101,6151,6091,6091,0001,609
2020-10-191,6201,6201,6151,6155001,615
2020-10-161,6301,6351,6051,6141,3001,614
2020-10-151,6301,6301,6301,6301001,630
2020-10-141,6301,6301,6301,6301001,630
2020-10-131,6051,6061,6051,6063,8001,606
2020-10-121,6371,6371,6371,6371001,637
2020-10-091,6361,6361,6361,6362001,636
2020-10-081,6371,6501,6371,6502001,650
2020-10-071,6421,6421,6021,6259001,625
2020-10-061,6551,6551,6551,6551001,655
2020-10-051,6421,6421,6411,6413001,641
2020-10-021,6421,6521,6421,6471,7001,647
2020-09-30---1,645-1,645
2020-09-291,6451,6451,6451,6452001,645
2020-09-281,6571,6571,6451,6456001,645
2020-09-251,7001,7001,6891,6892,0001,689
2020-09-241,6471,6471,6331,6476001,647
2020-09-231,6421,6421,6421,6421,0001,642
2020-09-181,6461,6691,6281,6421,2001,642
2020-09-171,6561,6561,6551,6553001,655
2020-09-161,6551,6821,6421,6826001,682
2020-09-151,6951,6951,6551,6552001,655
2020-09-141,6651,6651,6651,6651001,665
2020-09-111,6581,6581,6581,6581001,658
2020-09-101,6591,6591,6591,6591001,659
2020-09-091,6201,6201,6201,6202001,620
2020-09-08---1,660-1,660
2020-09-071,6601,6601,6601,6601001,660
2020-09-041,6341,6901,6341,6907001,690
2020-09-03---1,634-1,634
2020-09-021,6501,6501,6341,6344001,634
2020-09-01---1,650-1,650
2020-08-311,6451,6501,6451,6507001,650
2020-08-281,7461,7461,6661,6853001,685
2020-08-271,7551,7551,7551,7551001,755
2020-08-261,6901,6901,6901,6901001,690
2020-08-251,6801,6801,6501,6501,9001,650
2020-08-241,6201,6201,6101,6101,2001,610
2020-08-21---1,649-1,649
2020-08-201,6151,6621,6151,6496001,649
2020-08-191,6361,6401,6001,6006001,600
2020-08-18---1,648-1,648
2020-08-171,6651,6651,6481,6483001,648
2020-08-141,6011,6011,6001,6003001,600
2020-08-131,5921,5921,5921,5922001,592
2020-08-12---1,632-1,632
2020-08-111,6201,6321,6191,6328001,632
2020-08-071,6201,6201,6201,6202001,620
2020-08-06---1,613-1,613
2020-08-051,6131,6131,6131,6131001,613
2020-08-041,5901,5921,5801,5809001,580
2020-08-031,5981,5981,5981,5983001,598
2020-07-311,6721,6721,5201,5753,0001,575
2020-07-301,7511,7521,7511,7526001,752
2020-07-291,7961,7961,7381,7387001,738
2020-07-28---1,876-1,876
2020-07-271,9551,9561,8761,8764001,876
2020-07-221,9691,9691,8681,8685,6001,868
2020-07-211,8831,8891,8781,8891,0001,889
2020-07-201,9021,9021,8911,8937001,893
2020-07-171,9021,9021,9011,9024001,902
2020-07-161,8971,9351,8971,9108001,910
2020-07-151,8831,8971,8251,8971,8001,897
2020-07-14---1,744-1,744
2020-07-131,7741,7741,7441,7445001,744
2020-07-101,7401,7851,7401,7746001,774
2020-07-091,7281,7281,7281,7283001,728
2020-07-08---1,731-1,731
2020-07-071,6971,7311,6971,7312001,731
2020-07-061,9111,9111,7701,7705,4001,770
2020-07-031,7401,7511,7301,7511,5001,751
2020-07-021,7301,7451,7101,7454,5001,745
2020-07-011,7061,7131,6911,7131,2001,713
2020-06-301,7101,7101,7101,7103001,710
2020-06-291,7161,7161,7041,7101,4001,710
2020-06-261,7361,7361,7161,7161,7001,716
2020-06-251,6991,6991,6901,6903,9001,690
2020-06-241,6911,6911,6911,6915001,691
2020-06-231,6701,6811,6701,6771,5001,677
2020-06-22---1,645-1,645
2020-06-191,6451,6451,6451,6451001,645
2020-06-18---1,585-1,585
2020-06-17---1,585-1,585
2020-06-16---1,585-1,585
2020-06-151,6001,6001,5851,5852001,585
2020-06-121,5701,5721,5271,5726001,572
2020-06-111,6111,6111,5741,5993001,599
2020-06-101,5701,5711,5311,5711,5001,571
2020-06-091,5881,5881,5881,5881001,588
2020-06-08---1,667-1,667
2020-06-051,6711,6711,6631,6676001,667
2020-06-04---1,631-1,631
2020-06-031,5851,6441,5851,6311,4001,631
2020-06-02---1,585-1,585
2020-06-011,5851,6531,5851,5852,2001,585
2020-05-291,5801,5801,5801,5801001,580
2020-05-281,6001,6001,5701,5702001,570
2020-05-271,6001,6001,5711,6001,1001,600
2020-05-261,5971,5971,5791,5921,2001,592
2020-05-251,5901,5971,5901,5971,9001,597
2020-05-221,5701,5741,5691,5745001,574
2020-05-211,5821,5831,5741,5748001,574
2020-05-201,5491,5741,5491,5747001,574
2020-05-191,5011,5491,5011,5492,0001,549
2020-05-181,5551,5811,5551,5813001,581
2020-05-151,5591,5601,5201,5551,6001,555
2020-05-141,6711,6711,5501,5591,6001,559
2020-05-131,6651,6651,6631,6635001,663
2020-05-121,6601,6701,6381,6708001,670
2020-05-111,6641,6641,6581,6609001,660
2020-05-081,6761,6761,6761,6764001,676
2020-05-07---1,651-1,651
2020-05-011,6261,6671,6261,6519001,651
2020-04-301,6051,6251,6051,6257001,625
2020-04-281,6011,6851,6011,6855001,685
2020-04-271,7271,7271,5671,6015001,601
2020-04-241,7201,7201,7201,7201,6001,720
2020-04-231,6261,6301,6261,6294001,629
2020-04-221,5831,5831,5421,5424001,542
2020-04-211,5221,5421,5211,5421,3001,542
2020-04-201,5111,5111,4921,4981,0001,498
2020-04-17---1,442-1,442
2020-04-161,4421,4421,4421,4422001,442
2020-04-151,4421,4721,4421,4724001,472
2020-04-141,5351,5351,4721,4725001,472
2020-04-131,5341,5341,4671,4676001,467
2020-04-10---1,534-1,534
2020-04-09---1,534-1,534
2020-04-081,5021,5341,5021,5342001,534
2020-04-071,6131,6131,4971,5001,6001,500
2020-04-061,5811,6221,5811,6224001,622
2020-04-031,7001,7001,7001,7001001,700
2020-04-021,7501,7501,7501,7501001,750
2020-04-01---1,750-1,750
2020-03-311,7501,7501,7501,7501001,750
2020-03-301,6051,7901,6051,7904001,790
2020-03-271,8451,8451,8451,8451001,845
2020-03-261,8871,8871,7621,7801,2001,780
2020-03-251,8981,8981,8771,8771,7001,877
2020-03-241,5961,5961,5711,5876001,587
2020-03-231,4891,5161,4891,5003001,500
2020-03-191,4861,5081,4861,5023001,502
2020-03-18---1,452-1,452
2020-03-171,3501,4521,3491,4528001,452
2020-03-161,4141,4141,2891,3503,0001,350
2020-03-131,4001,4011,2641,2643,5001,264
2020-03-121,4701,4701,4701,4701001,470
2020-03-111,5211,5211,5101,5101,0001,510
2020-03-101,5101,5501,4051,5175,0001,517
2020-03-091,7551,7551,7101,7101,7001,710
2020-03-061,7811,7991,7701,7709001,770
2020-03-05---1,813-1,813
2020-03-041,8131,8131,8131,8132001,813
2020-03-031,7801,8411,7801,8131,0001,813
2020-03-021,7701,8111,7701,8116001,811
2020-02-281,8751,8751,7721,7722,7001,772
2020-02-271,8891,9001,8891,9001,3001,900
2020-02-261,9491,9491,8891,8891,1001,889
2020-02-251,9501,9501,8801,9143,7001,914
2020-02-211,9822,0251,9511,9512,1001,951
2020-02-201,9701,9701,9701,9701001,970
2020-02-191,9301,9631,9301,9632,1001,963
2020-02-181,9751,9751,9651,9651,1001,965
2020-02-172,0102,0101,9781,9883001,988
2020-02-142,0102,0102,0102,0101002,010
2020-02-13---1,999-1,999
2020-02-12---1,999-1,999
2020-02-102,0152,0151,9651,9991,5001,999
2020-02-071,9951,9951,9951,9953001,995
2020-02-062,0192,0212,0192,0212002,021
2020-02-052,0072,0102,0012,0019002,001
2020-02-042,0072,0072,0072,0073002,007
2020-02-032,0132,0202,0112,0111,0002,011
2020-01-312,0302,0302,0132,0281,2002,028
2020-01-302,0342,0342,0302,0307002,030
2020-01-292,0152,0252,0152,0256002,025
2020-01-282,0222,0222,0082,0116002,011
2020-01-272,0492,0492,0312,0315002,031
2020-01-242,0542,0542,0302,0301,5002,030
2020-01-232,0402,0402,0312,0357002,035
2020-01-222,0212,0422,0212,0423002,042
2020-01-212,0292,0302,0262,0262,5002,026
2020-01-202,0302,0402,0292,0295002,029
2020-01-172,0532,0532,0302,0302,7002,030
2020-01-16---2,055-2,055
2020-01-152,0552,0552,0552,0551002,055
2020-01-142,0412,0592,0292,0291,4002,029
2020-01-102,0362,0592,0362,0594002,059
2020-01-092,0612,0612,0602,0602002,060
2020-01-082,0402,0502,0402,0508002,050
2020-01-072,0402,0402,0402,0401,1002,040
2020-01-06---2,070-2,070

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