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 |
---|---|---|---|---|---|
2016/12/30 | 1,854 | 1,857 | 1,845 | 1,856 | 9,600 |
2016/12/29 | 1,860 | 1,870 | 1,854 | 1,854 | 1,300 |
2016/12/28 | 1,876 | 1,899 | 1,876 | 1,899 | 5,100 |
2016/12/27 | 1,880 | 1,880 | 1,833 | 1,851 | 8,800 |
2016/12/26 | 1,816 | 1,860 | 1,816 | 1,831 | 7,900 |
2016/12/22 | 1,850 | 1,850 | 1,832 | 1,832 | 5,000 |
2016/12/21 | 1,850 | 1,850 | 1,821 | 1,837 | 4,400 |
2016/12/20 | 1,850 | 1,860 | 1,840 | 1,850 | 11,700 |
2016/12/19 | 1,769 | 1,850 | 1,769 | 1,850 | 9,200 |
2016/12/16 | 1,780 | 1,780 | 1,751 | 1,760 | 2,200 |
2016/12/15 | 1,780 | 1,780 | 1,752 | 1,778 | 2,200 |
2016/12/14 | 1,759 | 1,760 | 1,759 | 1,759 | 2,500 |
2016/12/13 | 1,758 | 1,765 | 1,752 | 1,765 | 2,100 |
2016/12/12 | 1,750 | 1,769 | 1,750 | 1,752 | 900 |
2016/12/09 | 1,778 | 1,778 | 1,750 | 1,750 | 4,800 |
2016/12/08 | 1,770 | 1,770 | 1,751 | 1,756 | 400 |
2016/12/07 | 1,753 | 1,770 | 1,738 | 1,770 | 3,100 |
2016/12/06 | 1,753 | 1,769 | 1,753 | 1,769 | 200 |
2016/12/05 | 1,779 | 1,779 | 1,748 | 1,763 | 11,000 |
2016/12/02 | 1,760 | 1,764 | 1,756 | 1,764 | 3,200 |
2016/12/01 | 1,750 | 1,765 | 1,750 | 1,761 | 9,700 |
2016/11/30 | 1,739 | 1,750 | 1,739 | 1,750 | 1,100 |
2016/11/29 | 1,738 | 1,738 | 1,738 | 1,738 | 300 |
2016/11/28 | 1,736 | 1,736 | 1,731 | 1,736 | 1,000 |
2016/11/25 | 1,755 | 1,755 | 1,736 | 1,736 | 4,500 |
2016/11/24 | 1,730 | 1,750 | 1,730 | 1,750 | 3,500 |
2016/11/22 | 1,720 | 1,720 | 1,710 | 1,710 | 500 |
2016/11/21 | 1,709 | 1,709 | 1,700 | 1,704 | 1,100 |
2016/11/18 | 1,685 | 1,685 | 1,685 | 1,685 | 200 |
2016/11/17 | 1,681 | 1,682 | 1,666 | 1,680 | 1,400 |
2016/11/16 | 1,680 | 1,700 | 1,680 | 1,700 | 2,300 |
2016/11/15 | 1,710 | 1,710 | 1,680 | 1,680 | 800 |
2016/11/14 | 1,670 | 1,715 | 1,670 | 1,710 | 1,100 |
2016/11/11 | 1,660 | 1,680 | 1,658 | 1,680 | 800 |
2016/11/10 | 1,660 | 1,680 | 1,640 | 1,655 | 3,800 |
2016/11/09 | 1,680 | 1,680 | 1,651 | 1,651 | 1,600 |
2016/11/08 | 1,680 | 1,680 | 1,665 | 1,670 | 1,800 |
2016/11/07 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 |
2016/11/02 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2016/11/01 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
2016/10/31 | 1,710 | 1,710 | 1,701 | 1,701 | 600 |
2016/10/28 | 1,700 | 1,718 | 1,680 | 1,718 | 1,500 |
2016/10/27 | 1,722 | 1,722 | 1,722 | 1,722 | 100 |
2016/10/26 | 1,686 | 1,691 | 1,686 | 1,691 | 600 |
2016/10/25 | 1,750 | 1,750 | 1,750 | 1,750 | 1,600 |
2016/10/24 | 1,675 | 1,700 | 1,675 | 1,700 | 1,300 |
2016/10/21 | 1,670 | 1,670 | 1,663 | 1,663 | 500 |
2016/10/18 | 1,663 | 1,663 | 1,654 | 1,654 | 500 |
2016/10/17 | 1,689 | 1,689 | 1,653 | 1,655 | 300 |
2016/10/14 | 1,665 | 1,665 | 1,665 | 1,665 | 200 |
2016/10/11 | 1,680 | 1,746 | 1,676 | 1,682 | 2,800 |
2016/10/06 | 1,662 | 1,681 | 1,662 | 1,680 | 2,700 |
2016/10/05 | 1,660 | 1,661 | 1,660 | 1,660 | 2,700 |
2016/10/04 | 1,680 | 1,681 | 1,680 | 1,680 | 1,000 |
2016/10/03 | 1,681 | 1,681 | 1,680 | 1,680 | 200 |
2016/09/30 | 1,662 | 1,700 | 1,662 | 1,700 | 400 |
2016/09/29 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
2016/09/28 | 1,740 | 1,740 | 1,700 | 1,700 | 500 |
2016/09/28 | 1 -> 0.20 分割 | ||||
2016/09/27 | 354 | 354 | 354 | 354 | 3,000 |
2016/09/26 | 359 | 359 | 359 | 359 | 1,000 |
2016/09/23 | 364 | 364 | 359 | 359 | 9,000 |
2016/09/21 | 350 | 356 | 350 | 356 | 3,000 |
2016/09/20 | 350 | 350 | 350 | 350 | 2,000 |
2016/09/16 | 341 | 348 | 334 | 334 | 5,000 |
2016/09/15 | 346 | 346 | 346 | 346 | 1,000 |
2016/09/12 | 340 | 340 | 340 | 340 | 1,000 |
2016/09/08 | 344 | 344 | 343 | 343 | 3,000 |
2016/09/06 | 347 | 347 | 344 | 345 | 7,000 |
2016/09/05 | 347 | 347 | 346 | 346 | 4,000 |
2016/09/02 | 340 | 340 | 340 | 340 | 3,000 |
2016/08/31 | 340 | 340 | 339 | 339 | 8,000 |
2016/08/30 | 348 | 348 | 342 | 342 | 4,000 |
2016/08/26 | 342 | 342 | 342 | 342 | 1,000 |
2016/08/25 | 342 | 342 | 338 | 338 | 9,000 |
2016/08/24 | 341 | 347 | 339 | 347 | 4,000 |
2016/08/22 | 341 | 348 | 341 | 344 | 5,000 |
2016/08/18 | 341 | 341 | 341 | 341 | 1,000 |
2016/08/15 | 363 | 363 | 363 | 363 | 1,000 |
2016/08/10 | 355 | 363 | 335 | 363 | 6,000 |
2016/08/09 | 330 | 350 | 330 | 350 | 7,000 |
2016/08/08 | 330 | 330 | 330 | 330 | 1,000 |
2016/08/05 | 330 | 330 | 320 | 320 | 4,000 |
2016/08/04 | 327 | 330 | 327 | 330 | 2,000 |
2016/08/03 | 339 | 339 | 339 | 339 | 5,000 |
2016/08/01 | 352 | 352 | 344 | 344 | 2,000 |
2016/07/27 | 368 | 368 | 368 | 368 | 1,000 |
2016/07/25 | 368 | 368 | 368 | 368 | 20,000 |
2016/07/22 | 360 | 368 | 360 | 360 | 9,000 |
2016/07/21 | 355 | 361 | 355 | 361 | 10,000 |
2016/07/19 | 355 | 355 | 355 | 355 | 2,000 |
2016/07/15 | 340 | 340 | 340 | 340 | 20,000 |
2016/07/13 | 333 | 338 | 333 | 338 | 2,000 |
2016/07/12 | 338 | 338 | 335 | 335 | 8,000 |
2016/07/11 | 332 | 332 | 332 | 332 | 1,000 |
2016/07/08 | 328 | 330 | 328 | 330 | 6,000 |
2016/07/07 | 330 | 330 | 330 | 330 | 1,000 |
2016/07/06 | 342 | 343 | 330 | 330 | 24,000 |
2016/07/05 | 335 | 335 | 335 | 335 | 3,000 |
2016/07/04 | 340 | 340 | 333 | 338 | 14,000 |
2016/07/01 | 325 | 325 | 325 | 325 | 1,000 |
2016/06/28 | 325 | 325 | 320 | 321 | 4,000 |
2016/06/27 | 330 | 330 | 330 | 330 | 4,000 |
2016/06/24 | 332 | 332 | 323 | 330 | 16,000 |
2016/06/23 | 334 | 334 | 334 | 334 | 1,000 |
2016/06/22 | 330 | 330 | 330 | 330 | 1,000 |
2016/06/21 | 327 | 331 | 327 | 328 | 9,000 |
2016/06/20 | 327 | 332 | 327 | 327 | 10,000 |
2016/06/17 | 327 | 328 | 327 | 328 | 4,000 |
2016/06/16 | 332 | 333 | 325 | 326 | 8,000 |
2016/06/15 | 344 | 344 | 344 | 344 | 1,000 |
2016/06/14 | 332 | 335 | 332 | 334 | 15,000 |
2016/06/13 | 346 | 346 | 346 | 346 | 3,000 |
2016/06/10 | 346 | 346 | 346 | 346 | 1,000 |
2016/06/08 | 343 | 359 | 343 | 346 | 9,000 |
2016/06/07 | 337 | 340 | 337 | 337 | 11,000 |
2016/06/06 | 339 | 339 | 335 | 335 | 4,000 |
2016/06/03 | 340 | 340 | 336 | 336 | 7,000 |
2016/06/02 | 340 | 340 | 340 | 340 | 1,000 |
2016/06/01 | 340 | 342 | 340 | 340 | 13,000 |
2016/05/31 | 340 | 346 | 337 | 340 | 10,000 |
2016/05/30 | 334 | 334 | 334 | 334 | 4,000 |
2016/05/27 | 351 | 351 | 326 | 342 | 20,000 |
2016/05/26 | 352 | 352 | 351 | 351 | 4,000 |
2016/05/25 | 361 | 361 | 355 | 355 | 7,000 |
2016/05/24 | 352 | 353 | 352 | 353 | 3,000 |
2016/05/23 | 350 | 350 | 350 | 350 | 1,000 |
2016/05/20 | 352 | 352 | 352 | 352 | 1,000 |
2016/05/19 | 353 | 353 | 353 | 353 | 1,000 |
2016/05/18 | 351 | 351 | 351 | 351 | 2,000 |
2016/05/17 | 350 | 351 | 350 | 351 | 2,000 |
2016/05/16 | 350 | 350 | 350 | 350 | 2,000 |
2016/05/13 | 353 | 353 | 353 | 353 | 2,000 |
2016/05/12 | 351 | 351 | 351 | 351 | 1,000 |
2016/05/09 | 352 | 353 | 349 | 349 | 7,000 |
2016/05/06 | 348 | 352 | 348 | 352 | 9,000 |
2016/05/02 | 342 | 348 | 342 | 348 | 5,000 |
2016/04/28 | 351 | 365 | 350 | 356 | 30,000 |
2016/04/27 | 342 | 343 | 342 | 343 | 2,000 |
2016/04/26 | 333 | 334 | 330 | 334 | 5,000 |
2016/04/25 | 343 | 343 | 335 | 335 | 9,000 |
2016/04/22 | 331 | 331 | 330 | 330 | 3,000 |
2016/04/21 | 333 | 333 | 330 | 330 | 2,000 |
2016/04/20 | 333 | 333 | 327 | 333 | 5,000 |
2016/04/15 | 326 | 326 | 326 | 326 | 1,000 |
2016/04/14 | 325 | 325 | 325 | 325 | 1,000 |
2016/04/13 | 318 | 318 | 318 | 318 | 1,000 |
2016/04/12 | 315 | 315 | 308 | 308 | 7,000 |
2016/04/08 | 310 | 310 | 310 | 310 | 2,000 |
2016/04/06 | 312 | 319 | 312 | 319 | 3,000 |
2016/04/05 | 320 | 320 | 320 | 320 | 2,000 |
2016/04/04 | 322 | 322 | 322 | 322 | 1,000 |
2016/04/01 | 338 | 338 | 330 | 330 | 4,000 |
2016/03/30 | 333 | 338 | 330 | 338 | 3,000 |
2016/03/28 | 346 | 348 | 345 | 348 | 8,000 |
2016/03/25 | 344 | 348 | 344 | 348 | 7,000 |
2016/03/24 | 346 | 346 | 342 | 344 | 3,000 |
2016/03/23 | 346 | 346 | 346 | 346 | 2,000 |
2016/03/22 | 345 | 358 | 342 | 346 | 20,000 |
2016/03/18 | 345 | 345 | 345 | 345 | 3,000 |
2016/03/17 | 349 | 349 | 345 | 345 | 7,000 |
2016/03/15 | 353 | 353 | 350 | 350 | 5,000 |
2016/03/14 | 345 | 355 | 344 | 355 | 8,000 |
2016/03/10 | 340 | 340 | 340 | 340 | 2,000 |
2016/03/04 | 345 | 345 | 345 | 345 | 1,000 |
2016/02/26 | 346 | 348 | 336 | 344 | 5,000 |
2016/02/25 | 338 | 348 | 333 | 333 | 10,000 |
2016/02/23 | 335 | 335 | 335 | 335 | 1,000 |
2016/02/22 | 335 | 339 | 335 | 339 | 5,000 |
2016/02/19 | 338 | 340 | 330 | 330 | 5,000 |
2016/02/18 | 328 | 332 | 328 | 332 | 5,000 |
2016/02/17 | 315 | 315 | 313 | 313 | 4,000 |
2016/02/16 | 300 | 312 | 300 | 312 | 8,000 |
2016/02/15 | 290 | 300 | 290 | 298 | 21,000 |
2016/02/12 | 310 | 310 | 290 | 291 | 17,000 |
2016/02/10 | 326 | 326 | 317 | 317 | 16,000 |
2016/02/09 | 329 | 330 | 326 | 326 | 11,000 |
2016/02/08 | 326 | 334 | 321 | 334 | 11,000 |
2016/02/05 | 352 | 352 | 332 | 334 | 29,000 |
2016/02/04 | 335 | 345 | 335 | 337 | 12,000 |
2016/02/03 | 347 | 347 | 327 | 334 | 18,000 |
2016/02/02 | 345 | 345 | 342 | 342 | 4,000 |
2016/02/01 | 344 | 350 | 344 | 346 | 3,000 |
2016/01/29 | 340 | 340 | 337 | 337 | 4,000 |
2016/01/28 | 333 | 340 | 333 | 340 | 2,000 |
2016/01/27 | 348 | 348 | 327 | 333 | 14,000 |
2016/01/26 | 332 | 332 | 331 | 332 | 3,000 |
2016/01/25 | 373 | 373 | 338 | 338 | 18,000 |
2016/01/22 | 324 | 335 | 324 | 335 | 4,000 |
2016/01/21 | 325 | 335 | 319 | 335 | 5,000 |
2016/01/20 | 335 | 335 | 330 | 330 | 4,000 |
2016/01/19 | 338 | 338 | 328 | 328 | 6,000 |
2016/01/15 | 348 | 348 | 340 | 340 | 4,000 |
2016/01/14 | 335 | 340 | 328 | 340 | 14,000 |
2016/01/13 | 339 | 339 | 330 | 335 | 17,000 |
2016/01/12 | 341 | 341 | 333 | 334 | 13,000 |
2016/01/08 | 342 | 345 | 334 | 341 | 20,000 |
2016/01/07 | 352 | 352 | 350 | 350 | 5,000 |
2016/01/06 | 351 | 352 | 351 | 352 | 4,000 |
2016/01/05 | 352 | 355 | 352 | 355 | 5,000 |
2016/01/04 | 360 | 361 | 355 | 355 | 21,000 |