ファインシンター(5994)の株価時系列情報
ファインシンター(5994)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,147 | 1,163 | 1,146 | 1,163 | 2,600 |
| 2024/04/17 | 1,143 | 1,164 | 1,122 | 1,146 | 5,500 |
| 2024/04/16 | 1,150 | 1,150 | 1,121 | 1,138 | 8,100 |
| 2024/04/15 | 1,175 | 1,175 | 1,159 | 1,159 | 2,000 |
| 2024/04/12 | 1,171 | 1,180 | 1,171 | 1,177 | 1,700 |
| 2024/04/11 | 1,162 | 1,177 | 1,162 | 1,171 | 2,200 |
| 2024/04/10 | 1,169 | 1,180 | 1,161 | 1,167 | 10,200 |
| 2024/04/09 | 1,151 | 1,173 | 1,151 | 1,173 | 12,800 |
| 2024/04/08 | 1,141 | 1,149 | 1,141 | 1,149 | 1,100 |
| 2024/04/05 | 1,127 | 1,143 | 1,121 | 1,143 | 4,000 |
| 2024/04/04 | 1,127 | 1,146 | 1,127 | 1,136 | 10,400 |
| 2024/04/03 | 1,130 | 1,133 | 1,115 | 1,127 | 8,300 |
| 2024/04/02 | 1,138 | 1,142 | 1,127 | 1,130 | 3,400 |
| 2024/04/01 | 1,159 | 1,159 | 1,139 | 1,142 | 16,700 |
| 2024/03/29 | 1,149 | 1,155 | 1,138 | 1,150 | 5,400 |
| 2024/03/28 | 1,160 | 1,160 | 1,140 | 1,140 | 5,600 |
| 2024/03/27 | 1,167 | 1,190 | 1,167 | 1,176 | 16,500 |
| 2024/03/26 | 1,168 | 1,177 | 1,163 | 1,167 | 6,100 |
| 2024/03/25 | 1,189 | 1,189 | 1,171 | 1,176 | 9,200 |
| 2024/03/22 | 1,159 | 1,180 | 1,158 | 1,179 | 11,800 |
| 2024/03/21 | 1,159 | 1,165 | 1,148 | 1,157 | 14,900 |
| 2024/03/19 | 1,151 | 1,154 | 1,145 | 1,152 | 2,300 |
| 2024/03/18 | 1,153 | 1,160 | 1,150 | 1,151 | 9,100 |
| 2024/03/15 | 1,128 | 1,159 | 1,128 | 1,153 | 14,400 |
| 2024/03/14 | 1,129 | 1,133 | 1,125 | 1,130 | 800 |
| 2024/03/13 | 1,138 | 1,138 | 1,122 | 1,122 | 1,600 |
| 2024/03/12 | 1,106 | 1,126 | 1,106 | 1,125 | 1,800 |
| 2024/03/11 | 1,134 | 1,138 | 1,112 | 1,116 | 16,500 |
| 2024/03/08 | 1,135 | 1,158 | 1,135 | 1,150 | 11,900 |
| 2024/03/07 | 1,144 | 1,156 | 1,126 | 1,144 | 10,800 |
| 2024/03/06 | 1,128 | 1,149 | 1,128 | 1,139 | 5,600 |
| 2024/03/05 | 1,137 | 1,137 | 1,126 | 1,137 | 6,400 |
| 2024/03/04 | 1,136 | 1,140 | 1,131 | 1,136 | 7,600 |
| 2024/03/01 | 1,137 | 1,141 | 1,130 | 1,136 | 900 |
| 2024/02/29 | 1,127 | 1,148 | 1,126 | 1,130 | 2,800 |
| 2024/02/28 | 1,133 | 1,146 | 1,124 | 1,127 | 16,300 |
| 2024/02/27 | 1,135 | 1,140 | 1,128 | 1,128 | 3,700 |
| 2024/02/26 | 1,135 | 1,155 | 1,122 | 1,135 | 14,600 |
| 2024/02/22 | 1,155 | 1,155 | 1,128 | 1,128 | 3,900 |
| 2024/02/21 | 1,143 | 1,143 | 1,126 | 1,139 | 2,900 |
| 2024/02/20 | 1,149 | 1,152 | 1,130 | 1,130 | 3,400 |
| 2024/02/19 | 1,120 | 1,147 | 1,120 | 1,143 | 10,500 |
| 2024/02/16 | 1,112 | 1,139 | 1,112 | 1,120 | 7,700 |
| 2024/02/15 | 1,140 | 1,140 | 1,113 | 1,113 | 9,800 |
| 2024/02/14 | 1,144 | 1,144 | 1,125 | 1,140 | 17,400 |
| 2024/02/13 | 1,121 | 1,145 | 1,121 | 1,134 | 15,500 |
| 2024/02/09 | 1,122 | 1,140 | 1,120 | 1,128 | 7,500 |
| 2024/02/08 | 1,130 | 1,139 | 1,112 | 1,136 | 10,200 |
| 2024/02/07 | 1,114 | 1,130 | 1,106 | 1,124 | 11,200 |
| 2024/02/06 | 1,131 | 1,131 | 1,110 | 1,125 | 7,800 |
| 2024/02/05 | 1,141 | 1,141 | 1,125 | 1,130 | 17,300 |
| 2024/02/02 | 1,131 | 1,144 | 1,102 | 1,137 | 58,100 |
| 2024/02/01 | 1,159 | 1,192 | 1,155 | 1,191 | 47,000 |
| 2024/01/31 | 1,150 | 1,168 | 1,146 | 1,168 | 10,200 |
| 2024/01/30 | 1,151 | 1,162 | 1,149 | 1,152 | 6,100 |
| 2024/01/29 | 1,150 | 1,170 | 1,150 | 1,159 | 7,000 |
| 2024/01/26 | 1,153 | 1,162 | 1,145 | 1,145 | 3,300 |
| 2024/01/25 | 1,164 | 1,166 | 1,150 | 1,153 | 11,400 |
| 2024/01/24 | 1,152 | 1,165 | 1,148 | 1,165 | 3,000 |
| 2024/01/23 | 1,164 | 1,170 | 1,147 | 1,157 | 15,000 |
| 2024/01/22 | 1,164 | 1,164 | 1,147 | 1,164 | 13,600 |
| 2024/01/19 | 1,149 | 1,166 | 1,133 | 1,154 | 50,500 |
| 2024/01/18 | 1,113 | 1,124 | 1,113 | 1,122 | 7,100 |
| 2024/01/17 | 1,118 | 1,131 | 1,110 | 1,110 | 11,600 |
| 2024/01/16 | 1,112 | 1,122 | 1,111 | 1,118 | 8,100 |
| 2024/01/15 | 1,099 | 1,116 | 1,094 | 1,112 | 10,900 |
| 2024/01/12 | 1,111 | 1,115 | 1,081 | 1,090 | 14,700 |
| 2024/01/11 | 1,109 | 1,124 | 1,099 | 1,113 | 17,800 |
| 2024/01/10 | 1,084 | 1,111 | 1,084 | 1,109 | 21,200 |
| 2024/01/09 | 1,081 | 1,094 | 1,077 | 1,088 | 13,500 |
| 2024/01/05 | 1,106 | 1,106 | 1,068 | 1,074 | 19,700 |
| 2024/01/04 | 1,076 | 1,114 | 1,070 | 1,104 | 11,700 |
| 2023/12/29 | 1,060 | 1,079 | 1,057 | 1,078 | 12,800 |
| 2023/12/28 | 1,031 | 1,069 | 1,030 | 1,060 | 22,900 |
| 2023/12/27 | 1,028 | 1,032 | 1,018 | 1,032 | 30,200 |
| 2023/12/26 | 1,033 | 1,038 | 1,017 | 1,018 | 27,600 |
| 2023/12/25 | 1,042 | 1,047 | 1,026 | 1,027 | 43,800 |
| 2023/12/22 | 1,039 | 1,046 | 1,032 | 1,042 | 11,500 |
| 2023/12/21 | 1,027 | 1,047 | 1,027 | 1,045 | 3,800 |
| 2023/12/20 | 1,057 | 1,064 | 1,010 | 1,046 | 31,100 |
| 2023/12/19 | 1,052 | 1,061 | 1,001 | 1,042 | 33,300 |
| 2023/12/18 | 1,057 | 1,063 | 1,040 | 1,061 | 8,100 |
| 2023/12/15 | 1,044 | 1,055 | 1,043 | 1,054 | 11,300 |
| 2023/12/14 | 1,053 | 1,055 | 1,030 | 1,043 | 30,300 |
| 2023/12/13 | 1,059 | 1,066 | 1,051 | 1,053 | 14,700 |
| 2023/12/12 | 1,067 | 1,072 | 1,056 | 1,064 | 9,200 |
| 2023/12/11 | 1,059 | 1,073 | 1,055 | 1,067 | 29,600 |
| 2023/12/08 | 1,060 | 1,060 | 1,040 | 1,054 | 37,000 |
| 2023/12/07 | 1,071 | 1,071 | 1,061 | 1,065 | 12,600 |
| 2023/12/06 | 1,060 | 1,072 | 1,060 | 1,066 | 29,000 |
| 2023/12/05 | 1,060 | 1,071 | 1,046 | 1,055 | 36,100 |
| 2023/12/04 | 1,080 | 1,080 | 1,060 | 1,060 | 37,700 |
| 2023/12/01 | 1,097 | 1,099 | 1,068 | 1,071 | 38,600 |
| 2023/11/30 | 1,070 | 1,085 | 1,058 | 1,085 | 44,500 |
| 2023/11/29 | 1,073 | 1,076 | 1,053 | 1,069 | 60,600 |
| 2023/11/28 | 1,128 | 1,129 | 1,061 | 1,070 | 159,700 |
| 2023/11/27 | 1,193 | 1,193 | 1,005 | 1,108 | 547,600 |
| 2023/11/24 | 1,284 | 1,310 | 1,193 | 1,193 | 70,900 |
| 2023/11/22 | 1,301 | 1,314 | 1,289 | 1,314 | 13,300 |
| 2023/11/21 | 1,313 | 1,326 | 1,293 | 1,294 | 10,600 |
| 2023/11/20 | 1,350 | 1,350 | 1,310 | 1,312 | 8,100 |
| 2023/11/17 | 1,362 | 1,372 | 1,350 | 1,350 | 3,200 |
| 2023/11/16 | 1,350 | 1,400 | 1,303 | 1,358 | 10,700 |
| 2023/11/15 | 1,366 | 1,399 | 1,327 | 1,366 | 7,700 |
| 2023/11/14 | 1,350 | 1,352 | 1,334 | 1,346 | 1,200 |
| 2023/11/13 | 1,357 | 1,375 | 1,350 | 1,350 | 1,200 |
| 2023/11/10 | 1,352 | 1,387 | 1,352 | 1,387 | 1,800 |
| 2023/11/09 | 1,341 | 1,377 | 1,326 | 1,366 | 13,400 |
| 2023/11/08 | 1,445 | 1,445 | 1,340 | 1,370 | 12,600 |
| 2023/11/07 | 1,442 | 1,442 | 1,408 | 1,415 | 3,900 |
| 2023/11/06 | 1,491 | 1,491 | 1,436 | 1,442 | 12,500 |
| 2023/11/02 | 1,482 | 1,490 | 1,433 | 1,488 | 9,900 |
| 2023/11/01 | 1,455 | 1,485 | 1,403 | 1,474 | 25,400 |
| 2023/10/31 | 1,500 | 1,504 | 1,423 | 1,475 | 19,500 |
| 2023/10/30 | 1,459 | 1,488 | 1,405 | 1,488 | 22,000 |
| 2023/10/27 | 1,410 | 1,462 | 1,401 | 1,458 | 7,600 |
| 2023/10/26 | 1,399 | 1,426 | 1,395 | 1,404 | 2,200 |
| 2023/10/25 | 1,404 | 1,430 | 1,374 | 1,409 | 11,100 |
| 2023/10/24 | 1,453 | 1,453 | 1,357 | 1,383 | 33,700 |
| 2023/10/23 | 1,379 | 1,477 | 1,378 | 1,425 | 6,200 |
| 2023/10/20 | 1,389 | 1,429 | 1,366 | 1,397 | 8,400 |
| 2023/10/19 | 1,360 | 1,397 | 1,331 | 1,359 | 7,000 |
| 2023/10/18 | 1,330 | 1,436 | 1,330 | 1,360 | 17,000 |
| 2023/10/17 | 1,458 | 1,460 | 1,336 | 1,342 | 12,700 |
| 2023/10/16 | 1,427 | 1,467 | 1,384 | 1,429 | 6,000 |
| 2023/10/13 | 1,447 | 1,460 | 1,386 | 1,427 | 8,900 |
| 2023/10/12 | 1,429 | 1,449 | 1,390 | 1,449 | 5,600 |
| 2023/10/11 | 1,379 | 1,450 | 1,379 | 1,431 | 7,900 |
| 2023/10/10 | 1,446 | 1,458 | 1,412 | 1,439 | 5,300 |
| 2023/10/06 | 1,410 | 1,480 | 1,374 | 1,448 | 12,900 |
| 2023/10/05 | 1,333 | 1,441 | 1,262 | 1,427 | 26,900 |
| 2023/10/04 | 1,401 | 1,432 | 1,303 | 1,303 | 14,800 |
| 2023/10/03 | 1,412 | 1,450 | 1,395 | 1,432 | 12,400 |
| 2023/10/02 | 1,456 | 1,469 | 1,391 | 1,442 | 11,300 |
| 2023/09/29 | 1,485 | 1,485 | 1,451 | 1,451 | 7,700 |
| 2023/09/28 | 1,470 | 1,511 | 1,451 | 1,473 | 15,100 |
| 2023/09/27 | 1,476 | 1,490 | 1,430 | 1,466 | 7,900 |
| 2023/09/26 | 1,489 | 1,494 | 1,400 | 1,476 | 16,000 |
| 2023/09/25 | 1,412 | 1,500 | 1,376 | 1,494 | 40,500 |
| 2023/09/22 | 1,360 | 1,412 | 1,360 | 1,412 | 12,100 |
| 2023/09/21 | 1,330 | 1,411 | 1,323 | 1,360 | 31,000 |
| 2023/09/20 | 1,319 | 1,340 | 1,315 | 1,338 | 6,600 |
| 2023/09/19 | 1,309 | 1,320 | 1,300 | 1,319 | 5,800 |
| 2023/09/15 | 1,250 | 1,313 | 1,250 | 1,309 | 10,000 |
| 2023/09/14 | 1,222 | 1,250 | 1,208 | 1,245 | 2,100 |
| 2023/09/13 | 1,232 | 1,250 | 1,222 | 1,222 | 6,700 |
| 2023/09/12 | 1,238 | 1,240 | 1,231 | 1,238 | 4,200 |
| 2023/09/11 | 1,232 | 1,250 | 1,230 | 1,237 | 4,900 |
| 2023/09/08 | 1,231 | 1,232 | 1,231 | 1,232 | 300 |
| 2023/09/07 | 1,223 | 1,237 | 1,220 | 1,231 | 6,800 |
| 2023/09/06 | 1,187 | 1,237 | 1,155 | 1,220 | 14,800 |
| 2023/09/05 | 1,161 | 1,193 | 1,159 | 1,173 | 7,800 |
| 2023/09/04 | 1,160 | 1,160 | 1,149 | 1,160 | 3,700 |
| 2023/09/01 | 1,144 | 1,167 | 1,144 | 1,160 | 5,000 |
| 2023/08/31 | 1,120 | 1,149 | 1,120 | 1,147 | 3,800 |
| 2023/08/30 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 |
| 2023/08/29 | 1,132 | 1,144 | 1,112 | 1,120 | 10,900 |
| 2023/08/28 | 1,142 | 1,142 | 1,131 | 1,134 | 4,100 |
| 2023/08/25 | 1,137 | 1,142 | 1,126 | 1,142 | 6,400 |
| 2023/08/24 | 1,135 | 1,137 | 1,125 | 1,125 | 5,000 |
| 2023/08/23 | 1,120 | 1,147 | 1,120 | 1,135 | 8,000 |
| 2023/08/22 | 1,116 | 1,120 | 1,115 | 1,115 | 2,800 |
| 2023/08/21 | 1,131 | 1,131 | 1,111 | 1,116 | 3,500 |
| 2023/08/18 | 1,137 | 1,137 | 1,129 | 1,131 | 3,000 |
| 2023/08/17 | 1,135 | 1,149 | 1,106 | 1,149 | 9,800 |
| 2023/08/16 | 1,150 | 1,159 | 1,100 | 1,138 | 30,700 |
| 2023/08/15 | 1,100 | 1,138 | 1,099 | 1,129 | 6,900 |
| 2023/08/14 | 1,101 | 1,101 | 1,080 | 1,092 | 6,700 |
| 2023/08/10 | 1,085 | 1,108 | 1,071 | 1,108 | 8,400 |
| 2023/08/09 | 1,096 | 1,101 | 1,078 | 1,101 | 7,700 |
| 2023/08/08 | 1,109 | 1,118 | 1,096 | 1,108 | 9,900 |
| 2023/08/07 | 1,120 | 1,120 | 1,100 | 1,109 | 8,700 |
| 2023/08/04 | 1,133 | 1,133 | 1,120 | 1,120 | 1,500 |
| 2023/08/03 | 1,121 | 1,125 | 1,115 | 1,115 | 6,700 |
| 2023/08/02 | 1,143 | 1,170 | 1,123 | 1,123 | 14,600 |
| 2023/08/01 | 1,143 | 1,160 | 1,113 | 1,146 | 27,000 |
| 2023/07/31 | 1,178 | 1,178 | 1,131 | 1,131 | 14,700 |
| 2023/07/28 | 1,160 | 1,194 | 1,132 | 1,153 | 54,600 |
| 2023/07/27 | 1,251 | 1,350 | 1,251 | 1,299 | 42,400 |
| 2023/07/26 | 1,280 | 1,280 | 1,236 | 1,240 | 8,900 |
| 2023/07/25 | 1,243 | 1,291 | 1,243 | 1,291 | 10,500 |
| 2023/07/24 | 1,292 | 1,292 | 1,273 | 1,273 | 7,400 |
| 2023/07/21 | 1,298 | 1,299 | 1,278 | 1,292 | 8,300 |
| 2023/07/20 | 1,276 | 1,311 | 1,268 | 1,304 | 9,600 |
| 2023/07/19 | 1,236 | 1,277 | 1,233 | 1,277 | 4,100 |
| 2023/07/18 | 1,230 | 1,260 | 1,225 | 1,233 | 5,100 |
| 2023/07/14 | 1,230 | 1,240 | 1,214 | 1,218 | 5,000 |
| 2023/07/13 | 1,235 | 1,246 | 1,212 | 1,230 | 4,400 |
| 2023/07/12 | 1,230 | 1,260 | 1,230 | 1,235 | 6,900 |
| 2023/07/11 | 1,291 | 1,295 | 1,213 | 1,230 | 12,300 |
| 2023/07/10 | 1,332 | 1,332 | 1,288 | 1,288 | 4,700 |
| 2023/07/07 | 1,310 | 1,332 | 1,285 | 1,332 | 9,900 |
| 2023/07/06 | 1,316 | 1,320 | 1,283 | 1,284 | 6,500 |
| 2023/07/05 | 1,329 | 1,380 | 1,320 | 1,320 | 16,200 |
| 2023/07/04 | 1,266 | 1,358 | 1,266 | 1,325 | 18,800 |
| 2023/07/03 | 1,297 | 1,297 | 1,266 | 1,266 | 5,100 |
| 2023/06/30 | 1,270 | 1,309 | 1,270 | 1,309 | 5,100 |
| 2023/06/29 | 1,230 | 1,300 | 1,218 | 1,270 | 24,000 |
| 2023/06/28 | 1,255 | 1,274 | 1,205 | 1,225 | 30,600 |
| 2023/06/27 | 1,307 | 1,307 | 1,252 | 1,257 | 14,400 |