1. HOME >
  2. 株価時系列 >
  3. 5994 >
  4. 2021年

5994 (株)ファインシンター の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,5801,5801,5801,5801001,580
2021-12-29---1,536-1,536
2021-12-281,5451,5501,5201,5361,5001,536
2021-12-271,5091,5541,5091,5483,5001,548
2021-12-241,5381,5891,5251,5498,5001,549
2021-12-231,4821,5201,4821,5205,2001,520
2021-12-221,5241,5251,4401,4883,1001,488
2021-12-211,5141,5341,5011,5191,1001,519
2021-12-201,5201,5201,5061,5092,9001,509
2021-12-171,5421,5831,5201,5204,1001,520
2021-12-161,5891,5891,5491,5606001,560
2021-12-151,5901,5901,5891,5897001,589
2021-12-141,5871,5871,5521,5521,0001,552
2021-12-131,5801,5801,5701,5701,0001,570
2021-12-101,5901,5901,5001,5802,0001,580
2021-12-091,5781,5951,5781,5903001,590
2021-12-081,6131,6131,5641,5781,1001,578
2021-12-071,5501,5781,5451,5451,3001,545
2021-12-061,6001,6001,5161,5502,7001,550
2021-12-031,6201,6201,6051,6056,9001,605
2021-12-021,6001,6211,6001,6202,5001,620
2021-12-011,6181,6221,6161,6193,3001,619
2021-11-301,6241,6401,6051,6178,0001,617
2021-11-291,6341,6341,6051,6052,2001,605
2021-11-261,6411,6481,6271,6303,1001,630
2021-11-251,6351,6351,6171,6342,9001,634
2021-11-241,6261,6381,6261,6351,8001,635
2021-11-221,6261,6261,6191,6265001,626
2021-11-191,6141,6191,6141,6191,4001,619
2021-11-181,6301,6301,6131,6132,1001,613
2021-11-171,6101,6101,6001,6101,5001,610
2021-11-16---1,609-1,609
2021-11-151,6451,6451,6031,6091,1001,609
2021-11-121,6461,6461,6361,6364001,636
2021-11-111,5501,6461,5501,6461,4001,646
2021-11-101,5461,5471,5421,5425001,542
2021-11-091,5431,5461,5431,5462,9001,546
2021-11-081,5251,5461,5251,5467001,546
2021-11-051,5411,5411,5251,5251,1001,525
2021-11-041,5601,5601,5501,5501,4001,550
2021-11-021,5251,5701,5251,5451,4001,545
2021-11-011,5801,5801,5451,5452,7001,545
2021-10-291,6001,6301,5601,5805,9001,580
2021-10-281,7121,7251,6901,7251,7001,725
2021-10-271,7271,7271,7071,7127001,712
2021-10-261,7281,7291,7011,7012,0001,701
2021-10-251,7381,7381,6901,7282,2001,728
2021-10-221,7201,7381,7041,7384001,738
2021-10-211,7231,7231,7231,7238001,723
2021-10-201,7211,7211,7131,7163001,716
2021-10-191,6901,7311,6901,7311,4001,731
2021-10-181,7011,7031,7001,7001,1001,700
2021-10-151,7341,7341,7011,7079001,707
2021-10-141,7011,7011,7011,7011001,701
2021-10-131,7101,7101,7011,7016001,701
2021-10-121,7101,7101,7101,7108001,710
2021-10-11---1,705-1,705
2021-10-081,7301,7301,7051,7051,1001,705
2021-10-071,7301,7301,7301,7301001,730
2021-10-061,7301,7301,7301,7301001,730
2021-10-05---1,752-1,752
2021-10-041,7401,7521,7401,7525001,752
2021-10-01---1,772-1,772
2021-09-301,7801,7801,7421,7721,0001,772
2021-09-291,7901,7901,7901,7901001,790
2021-09-281,8381,8381,8091,8117001,811
2021-09-271,8301,8351,8301,8352001,835
2021-09-241,8481,8481,8021,8031,9001,803
2021-09-221,8211,8301,8101,8201,2001,820
2021-09-211,8281,8281,8271,8272001,827
2021-09-171,8241,8611,8111,8301,1001,830
2021-09-161,8031,8031,7851,7855001,785
2021-09-151,7941,7941,7531,7811,8001,781
2021-09-141,7541,7601,7541,7548001,754
2021-09-131,7531,7531,7531,7531001,753
2021-09-101,7721,7721,7371,7378001,737
2021-09-091,7751,7751,7751,7752001,775
2021-09-081,7601,7621,7601,7625001,762
2021-09-071,7991,8001,7211,7572,0001,757
2021-09-061,8001,8001,7981,7982001,798
2021-09-03---1,840-1,840
2021-09-021,8141,8611,8141,8404001,840
2021-09-01---1,874-1,874
2021-08-31---1,874-1,874
2021-08-30---1,874-1,874
2021-08-271,8741,8741,8741,8742001,874
2021-08-261,8431,8431,8431,8431001,843
2021-08-251,8321,8481,8321,8432,0001,843
2021-08-241,7601,7921,7601,7926,6001,792
2021-08-231,6801,7511,6801,7515001,751
2021-08-201,7701,7701,6551,6803,6001,680
2021-08-191,7901,7901,7901,7902001,790
2021-08-18---1,790-1,790
2021-08-17---1,790-1,790
2021-08-16---1,790-1,790
2021-08-131,7701,7901,7701,7901,1001,790
2021-08-121,8201,8201,8101,8104001,810
2021-08-111,8101,8231,8101,8104001,810
2021-08-101,8151,8291,8151,8293001,829
2021-08-061,8541,8541,8541,8541001,854
2021-08-051,8131,8141,8131,8143001,814
2021-08-041,8111,8321,8111,8139001,813
2021-08-031,8671,8671,8511,8511,4001,851
2021-08-021,9241,9251,8761,8765001,876
2021-07-301,9411,9501,8651,9384,1001,938
2021-07-291,9191,9501,8601,9504,1001,950
2021-07-281,8901,9191,8901,9194001,919
2021-07-271,9151,9151,9101,9132,3001,913
2021-07-261,8431,8881,8431,8881,6001,888
2021-07-211,8251,8331,8081,8215,6001,821
2021-07-201,8731,8841,8261,8841,9001,884
2021-07-191,8901,9101,8751,9101,4001,910
2021-07-161,8801,8981,8701,8988001,898
2021-07-151,8881,8881,8861,8881,5001,888
2021-07-141,9291,9291,9071,9076001,907
2021-07-131,8781,8781,8781,8781001,878
2021-07-121,8741,8741,8701,8709001,870
2021-07-091,8731,8731,8601,8721,3001,872
2021-07-081,8671,9181,8661,9189001,918
2021-07-071,8901,9361,8621,8621,3001,862
2021-07-061,9101,9101,8771,8778001,877
2021-07-051,9261,9391,9101,9108001,910
2021-07-022,0402,0401,9111,9266,6001,926
2021-07-011,8811,9001,8781,8811,8001,881
2021-06-301,8801,8961,8741,8741,0001,874
2021-06-291,8721,8771,8721,8774001,877
2021-06-281,9201,9201,8601,8601,1001,860
2021-06-251,9431,9431,9251,9253,1001,925
2021-06-241,8571,8681,8501,8681,2001,868
2021-06-231,8881,8881,8461,8836001,883
2021-06-221,8221,8221,8221,8221001,822
2021-06-211,8251,8251,8051,8197001,819
2021-06-181,8761,8761,7451,8385,5001,838
2021-06-171,8451,8451,8291,8301,1001,830
2021-06-161,8731,8991,8691,8803,2001,880
2021-06-151,7991,8181,7791,8102,9001,810
2021-06-141,7801,7831,7401,7401,8001,740
2021-06-111,7451,7661,7451,7661,2001,766
2021-06-101,7701,7701,7441,7441,0001,744
2021-06-091,7701,7701,7701,7704001,770
2021-06-081,7701,7701,7671,7705001,770
2021-06-071,7581,7711,7581,7701,3001,770
2021-06-041,7801,7801,7511,7581,6001,758
2021-06-031,6991,7591,6941,7353,7001,735
2021-06-021,6901,6901,6851,6853001,685
2021-06-011,6921,6921,6851,6857001,685
2021-05-311,6781,6781,6671,6678001,667
2021-05-281,7001,7001,6001,6782,9001,678
2021-05-271,7001,7001,6971,6973001,697
2021-05-26---1,700-1,700
2021-05-251,7001,7001,7001,7001,7001,700
2021-05-241,6811,6991,6641,6991,3001,699
2021-05-211,7011,7011,6731,6731,2001,673
2021-05-201,6811,6831,6691,6839001,683
2021-05-191,6991,6991,6831,6832001,683
2021-05-181,6971,6981,6971,6983001,698
2021-05-171,7071,7071,6831,6837001,683
2021-05-141,6981,7251,6951,7107001,710
2021-05-131,7181,7301,7001,7008001,700
2021-05-121,7441,7491,7331,7411,1001,741
2021-05-111,7401,7501,7331,7335001,733
2021-05-101,7151,7501,7111,7501,4001,750
2021-05-071,7001,7111,6691,7022,6001,702
2021-05-061,7031,7331,7001,7024,0001,702
2021-04-301,7121,7301,7101,7203,2001,720
2021-04-281,7501,7501,6731,71015,7001,710
2021-04-271,7231,8881,7231,8889,8001,888
2021-04-261,6931,7211,6911,7214,0001,721
2021-04-231,6801,6801,6801,6801,8001,680
2021-04-221,6791,6801,6791,6804001,680
2021-04-211,6801,6801,6531,6531,6001,653
2021-04-201,7001,7001,6771,6771,3001,677
2021-04-191,7081,7101,7001,7108001,710
2021-04-161,7051,7151,6751,6991,4001,699
2021-04-151,6991,6991,6961,6965001,696
2021-04-141,6981,7131,6701,6702,0001,670
2021-04-131,6751,7001,6751,6982,0001,698
2021-04-121,6201,6501,6201,6509001,650
2021-04-091,6271,6271,6161,6161,1001,616
2021-04-081,6581,6581,6311,6332,6001,633
2021-04-071,6901,6901,6801,6808001,680
2021-04-061,7111,7111,6901,6905001,690
2021-04-051,7201,7201,6811,7145001,714
2021-04-021,7131,7131,6901,6907001,690
2021-04-011,7161,7161,7161,7163001,716
2021-03-311,7171,7171,7171,7173001,717
2021-03-301,7271,7501,7241,7278,0001,727
2021-03-291,7351,7351,7131,7131,9001,713
2021-03-261,7631,7631,7051,7449001,744
2021-03-251,7761,7761,7571,7572,0001,757
2021-03-241,7501,7561,7121,7442,2001,744
2021-03-231,7871,8201,7301,7494,4001,749
2021-03-221,7271,7901,7021,7904,4001,790
2021-03-191,6871,7271,6701,7276,4001,727
2021-03-181,7001,7001,6991,6993,0001,699
2021-03-171,7001,7001,7001,7001,2001,700
2021-03-161,7471,7471,7001,7153,3001,715
2021-03-151,7101,7101,6601,6953,2001,695
2021-03-121,6301,7111,6301,7103,6001,710
2021-03-111,6001,6701,6001,6703,5001,670
2021-03-101,5871,5901,5821,5901,5001,590
2021-03-091,5871,5871,5721,5729001,572
2021-03-081,5911,5911,5731,5875,1001,587
2021-03-051,5981,5981,5971,5973001,597
2021-03-041,5721,5721,5721,5725001,572
2021-03-031,6101,6101,5731,6003001,600
2021-03-021,6001,6001,5731,5735001,573
2021-03-011,5841,6001,5841,6002,6001,600
2021-02-261,6001,6001,5791,5844001,584
2021-02-251,6001,6001,6001,6002,5001,600
2021-02-241,6001,6001,5911,6001,0001,600
2021-02-221,6091,6091,6001,6007001,600
2021-02-191,5951,6001,5951,6002,5001,600
2021-02-181,6011,6201,5951,5953,1001,595
2021-02-171,6171,6171,6031,6056001,605
2021-02-161,6011,6241,6011,6241,1001,624
2021-02-151,6091,6801,6001,6004,4001,600
2021-02-121,6141,6381,5801,5952,5001,595
2021-02-101,5941,5941,5751,5751,1001,575
2021-02-091,5691,6371,5671,5972,1001,597
2021-02-081,5801,6501,5691,5692,7001,569
2021-02-051,6041,6041,5901,5901,7001,590
2021-02-041,6351,6601,6041,6042,7001,604
2021-02-031,6001,7001,6001,6352,2001,635
2021-02-021,6021,6191,6011,6152,6001,615
2021-02-011,5961,5961,5641,5751,7001,575
2021-01-291,5811,5991,5811,5964001,596
2021-01-281,5731,5731,5731,5731001,573
2021-01-271,5691,6001,5661,6001,5001,600
2021-01-261,6501,6501,6091,6092,2001,609
2021-01-251,5921,6481,5911,6452,8001,645
2021-01-221,5701,5861,5701,5869001,586
2021-01-211,5841,5851,5841,5851,2001,585
2021-01-201,5781,5781,5781,5782001,578
2021-01-191,5531,5661,5531,5663001,566
2021-01-181,5141,5591,5141,5532,7001,553
2021-01-151,5521,5521,5041,5211,5001,521
2021-01-141,5761,5761,5521,5529001,552
2021-01-131,5611,5671,5531,5531,2001,553
2021-01-121,5591,5671,5101,5216,0001,521
2021-01-081,5431,5431,5431,5431001,543
2021-01-071,5001,5601,5001,5439001,543
2021-01-061,5411,5411,4641,5231,3001,523
2021-01-05---1,552-1,552
2021-01-041,5971,5971,5521,5527001,552

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