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 |
|---|---|---|---|---|---|
| 1983/12/28 | 395 | 400 | 395 | 395 | 13,000 |
| 1983/12/27 | 398 | 401 | 398 | 400 | 11,000 |
| 1983/12/26 | 393 | 395 | 393 | 395 | 3,000 |
| 1983/12/24 | 391 | 395 | 391 | 392 | 15,000 |
| 1983/12/23 | 394 | 394 | 390 | 390 | 6,000 |
| 1983/12/22 | 393 | 394 | 393 | 394 | 2,000 |
| 1983/12/21 | 388 | 390 | 386 | 388 | 14,000 |
| 1983/12/17 | 400 | 400 | 399 | 399 | 4,000 |
| 1983/12/15 | 405 | 405 | 400 | 401 | 14,000 |
| 1983/12/14 | 415 | 415 | 405 | 405 | 18,000 |
| 1983/12/13 | 427 | 428 | 420 | 420 | 43,000 |
| 1983/12/12 | 400 | 425 | 400 | 425 | 62,000 |
| 1983/12/09 | 380 | 390 | 380 | 390 | 20,000 |
| 1983/12/08 | 386 | 394 | 380 | 380 | 16,000 |
| 1983/12/07 | 385 | 385 | 380 | 380 | 6,000 |
| 1983/12/06 | 380 | 380 | 380 | 380 | 7,000 |
| 1983/12/03 | 374 | 374 | 374 | 374 | 1,000 |
| 1983/12/02 | 380 | 380 | 370 | 370 | 14,000 |
| 1983/12/01 | 393 | 393 | 390 | 390 | 4,000 |
| 1983/11/30 | 371 | 396 | 371 | 396 | 24,000 |
| 1983/11/29 | 370 | 370 | 370 | 370 | 11,000 |
| 1983/11/28 | 370 | 370 | 370 | 370 | 5,000 |
| 1983/11/26 | 370 | 370 | 370 | 370 | 2,000 |
| 1983/11/25 | 380 | 380 | 370 | 370 | 11,000 |
| 1983/11/24 | 394 | 394 | 380 | 380 | 6,000 |
| 1983/11/22 | 394 | 394 | 390 | 390 | 3,000 |
| 1983/11/21 | 385 | 395 | 385 | 395 | 16,000 |
| 1983/11/19 | 379 | 379 | 370 | 370 | 11,000 |
| 1983/11/18 | 382 | 384 | 380 | 380 | 28,000 |
| 1983/11/17 | 380 | 381 | 380 | 381 | 6,000 |
| 1983/11/16 | 380 | 390 | 380 | 380 | 15,000 |
| 1983/11/15 | 390 | 390 | 384 | 384 | 3,000 |
| 1983/11/14 | 392 | 394 | 392 | 392 | 6,000 |
| 1983/11/11 | 394 | 394 | 388 | 390 | 15,000 |
| 1983/11/10 | 395 | 395 | 388 | 395 | 13,000 |
| 1983/11/09 | 375 | 375 | 375 | 375 | 6,000 |
| 1983/11/08 | 380 | 380 | 370 | 375 | 5,000 |
| 1983/11/07 | 375 | 375 | 375 | 375 | 1,000 |
| 1983/11/04 | 368 | 370 | 368 | 370 | 5,000 |
| 1983/11/02 | 371 | 371 | 370 | 370 | 4,000 |
| 1983/11/01 | 376 | 376 | 370 | 372 | 7,000 |
| 1983/10/31 | 370 | 370 | 370 | 370 | 21,000 |
| 1983/10/29 | 395 | 395 | 394 | 395 | 8,000 |
| 1983/10/28 | 395 | 395 | 395 | 395 | 17,000 |
| 1983/10/27 | 362 | 365 | 362 | 365 | 6,000 |
| 1983/10/26 | 362 | 362 | 362 | 362 | 3,000 |
| 1983/10/24 | 362 | 362 | 362 | 362 | 1,000 |
| 1983/10/22 | 362 | 362 | 362 | 362 | 1,000 |
| 1983/10/21 | 361 | 361 | 361 | 361 | 5,000 |
| 1983/10/20 | 376 | 376 | 370 | 370 | 4,000 |
| 1983/10/19 | 376 | 376 | 376 | 376 | 2,000 |
| 1983/10/18 | 383 | 383 | 375 | 375 | 10,000 |
| 1983/10/17 | 382 | 382 | 382 | 382 | 3,000 |
| 1983/10/15 | 390 | 390 | 390 | 390 | 6,000 |
| 1983/10/14 | 390 | 390 | 390 | 390 | 2,000 |
| 1983/10/13 | 385 | 385 | 385 | 385 | 2,000 |
| 1983/10/11 | 389 | 405 | 389 | 405 | 17,000 |
| 1983/10/07 | 381 | 391 | 381 | 390 | 19,000 |
| 1983/10/06 | 365 | 376 | 365 | 376 | 3,000 |
| 1983/10/05 | 362 | 362 | 362 | 362 | 1,000 |
| 1983/10/04 | 363 | 363 | 362 | 362 | 14,000 |
| 1983/10/03 | 352 | 352 | 352 | 352 | 3,000 |
| 1983/10/01 | 342 | 342 | 342 | 342 | 1,000 |
| 1983/09/30 | 342 | 342 | 341 | 341 | 15,000 |
| 1983/09/29 | 341 | 341 | 340 | 341 | 6,000 |
| 1983/09/28 | 340 | 341 | 335 | 335 | 14,000 |
| 1983/09/27 | 345 | 347 | 340 | 340 | 21,000 |
| 1983/09/26 | 350 | 350 | 345 | 345 | 10,000 |
| 1983/09/24 | 365 | 365 | 365 | 365 | 5,000 |
| 1983/09/22 | 371 | 371 | 369 | 370 | 6,000 |
| 1983/09/21 | 371 | 371 | 371 | 371 | 2,000 |
| 1983/09/20 | 385 | 385 | 385 | 385 | 7,000 |
| 1983/09/19 | 385 | 385 | 385 | 385 | 4,000 |
| 1983/09/14 | 366 | 369 | 366 | 369 | 13,000 |
| 1983/09/13 | 368 | 368 | 368 | 368 | 4,000 |
| 1983/09/12 | 382 | 383 | 382 | 383 | 2,000 |
| 1983/09/09 | 394 | 394 | 385 | 385 | 6,000 |
| 1983/09/08 | 408 | 408 | 400 | 400 | 10,000 |
| 1983/09/07 | 407 | 407 | 407 | 407 | 10,000 |
| 1983/09/06 | 408 | 408 | 407 | 407 | 3,000 |
| 1983/09/05 | 407 | 407 | 406 | 406 | 3,000 |
| 1983/09/02 | 390 | 390 | 390 | 390 | 6,000 |
| 1983/09/01 | 391 | 391 | 391 | 391 | 5,000 |
| 1983/08/31 | 390 | 390 | 390 | 390 | 1,000 |
| 1983/08/30 | 387 | 387 | 387 | 387 | 3,000 |
| 1983/08/27 | 385 | 385 | 385 | 385 | 18,000 |
| 1983/08/25 | 420 | 420 | 420 | 420 | 1,000 |
| 1983/08/24 | 428 | 428 | 420 | 420 | 14,000 |
| 1983/08/22 | 398 | 398 | 398 | 398 | 3,000 |
| 1983/08/20 | 381 | 382 | 381 | 382 | 5,000 |
| 1983/08/19 | 382 | 382 | 378 | 378 | 11,000 |
| 1983/08/18 | 390 | 390 | 382 | 382 | 4,000 |
| 1983/08/17 | 391 | 391 | 385 | 385 | 15,000 |
| 1983/08/16 | 395 | 395 | 391 | 391 | 4,000 |
| 1983/08/15 | 385 | 391 | 385 | 391 | 9,000 |
| 1983/08/12 | 381 | 381 | 381 | 381 | 7,000 |
| 1983/08/11 | 381 | 381 | 380 | 381 | 5,000 |
| 1983/08/10 | 385 | 386 | 379 | 380 | 18,000 |
| 1983/08/09 | 394 | 394 | 390 | 390 | 15,000 |
| 1983/08/08 | 415 | 415 | 415 | 415 | 3,000 |
| 1983/08/05 | 425 | 425 | 415 | 415 | 5,000 |
| 1983/08/04 | 415 | 420 | 414 | 420 | 13,000 |
| 1983/08/03 | 416 | 421 | 415 | 415 | 26,000 |
| 1983/08/02 | 420 | 420 | 419 | 419 | 6,000 |
| 1983/08/01 | 420 | 420 | 415 | 415 | 18,000 |
| 1983/07/30 | 430 | 430 | 430 | 430 | 5,000 |
| 1983/07/29 | 430 | 430 | 430 | 430 | 8,000 |
| 1983/07/28 | 437 | 440 | 437 | 437 | 8,000 |
| 1983/07/27 | 439 | 439 | 430 | 430 | 20,000 |
| 1983/07/26 | 430 | 430 | 430 | 430 | 13,000 |
| 1983/07/25 | 445 | 445 | 440 | 440 | 21,000 |
| 1983/07/23 | 440 | 440 | 440 | 440 | 2,000 |
| 1983/07/22 | 455 | 455 | 440 | 440 | 20,000 |
| 1983/07/21 | 470 | 470 | 470 | 470 | 5,000 |
| 1983/07/20 | 484 | 489 | 470 | 470 | 25,000 |
| 1983/07/19 | 469 | 479 | 468 | 479 | 35,000 |
| 1983/07/18 | 450 | 459 | 450 | 459 | 14,000 |
| 1983/07/15 | 444 | 446 | 443 | 445 | 6,000 |
| 1983/07/14 | 443 | 443 | 440 | 443 | 26,000 |
| 1983/07/11 | 483 | 483 | 483 | 483 | 7,000 |
| 1983/07/08 | 477 | 483 | 475 | 483 | 19,000 |
| 1983/07/07 | 490 | 490 | 477 | 477 | 13,000 |
| 1983/07/06 | 474 | 480 | 474 | 480 | 16,000 |
| 1983/07/05 | 450 | 454 | 442 | 454 | 25,000 |
| 1983/07/04 | 440 | 451 | 440 | 441 | 28,000 |
| 1983/07/02 | 440 | 440 | 440 | 440 | 6,000 |
| 1983/07/01 | 416 | 440 | 416 | 435 | 33,000 |
| 1983/06/30 | 445 | 445 | 420 | 420 | 41,000 |
| 1983/06/29 | 450 | 450 | 445 | 449 | 17,000 |
| 1983/06/28 | 445 | 446 | 444 | 445 | 18,000 |
| 1983/06/27 | 445 | 450 | 440 | 445 | 35,000 |
| 1983/06/25 | 436 | 436 | 424 | 430 | 18,000 |
| 1983/06/24 | 445 | 445 | 441 | 441 | 5,000 |
| 1983/06/23 | 455 | 455 | 446 | 450 | 11,000 |
| 1983/06/22 | 455 | 460 | 449 | 460 | 16,000 |
| 1983/06/21 | 470 | 470 | 470 | 470 | 5,000 |
| 1983/06/20 | 470 | 470 | 470 | 470 | 1,000 |
| 1983/06/17 | 475 | 479 | 470 | 470 | 32,000 |
| 1983/06/15 | 505 | 505 | 495 | 500 | 16,000 |
| 1983/06/14 | 525 | 525 | 501 | 501 | 48,000 |
| 1983/06/13 | 486 | 518 | 486 | 518 | 40,000 |
| 1983/06/11 | 470 | 480 | 470 | 476 | 25,000 |
| 1983/06/09 | 460 | 466 | 460 | 466 | 15,000 |
| 1983/06/08 | 454 | 470 | 454 | 455 | 52,000 |
| 1983/06/07 | 472 | 472 | 449 | 449 | 18,000 |
| 1983/06/06 | 471 | 480 | 470 | 471 | 16,000 |
| 1983/06/04 | 479 | 480 | 470 | 470 | 7,000 |
| 1983/06/03 | 480 | 480 | 470 | 479 | 37,000 |
| 1983/06/02 | 490 | 490 | 478 | 478 | 11,000 |
| 1983/06/01 | 505 | 505 | 494 | 494 | 21,000 |
| 1983/05/31 | 505 | 515 | 505 | 514 | 18,000 |
| 1983/05/30 | 507 | 520 | 505 | 520 | 44,000 |
| 1983/05/28 | 507 | 508 | 505 | 505 | 34,000 |
| 1983/05/27 | 511 | 521 | 505 | 505 | 44,000 |
| 1983/05/26 | 540 | 548 | 510 | 510 | 58,000 |
| 1983/05/25 | 515 | 548 | 510 | 538 | 89,000 |
| 1983/05/24 | 518 | 519 | 502 | 510 | 37,000 |
| 1983/05/23 | 510 | 519 | 505 | 519 | 46,000 |
| 1983/05/20 | 520 | 520 | 500 | 502 | 44,000 |
| 1983/05/19 | 520 | 529 | 519 | 524 | 33,000 |
| 1983/05/18 | 545 | 548 | 521 | 530 | 74,000 |
| 1983/05/17 | 555 | 555 | 520 | 545 | 177,000 |
| 1983/05/16 | 501 | 560 | 500 | 553 | 329,000 |
| 1983/05/14 | 490 | 491 | 461 | 491 | 93,000 |
| 1983/05/13 | 505 | 508 | 495 | 495 | 70,000 |
| 1983/05/12 | 530 | 530 | 500 | 500 | 148,000 |
| 1983/05/11 | 540 | 550 | 490 | 495 | 239,000 |
| 1983/05/10 | 510 | 560 | 506 | 540 | 508,000 |
| 1983/05/09 | 510 | 510 | 510 | 510 | 415,000 |
| 1983/05/07 | 396 | 430 | 395 | 430 | 215,000 |
| 1983/05/06 | 411 | 411 | 393 | 395 | 228,000 |
| 1983/05/04 | 379 | 416 | 375 | 405 | 323,000 |
| 1983/05/02 | 380 | 381 | 370 | 373 | 158,000 |
| 1983/04/30 | 355 | 380 | 355 | 380 | 270,000 |
| 1983/04/28 | 340 | 348 | 338 | 348 | 68,000 |
| 1983/04/27 | 338 | 348 | 335 | 338 | 124,000 |
| 1983/04/26 | 340 | 340 | 326 | 338 | 80,000 |
| 1983/04/25 | 320 | 340 | 320 | 330 | 53,000 |
| 1983/04/23 | 310 | 320 | 309 | 320 | 65,000 |
| 1983/04/22 | 304 | 310 | 304 | 310 | 33,000 |
| 1983/04/21 | 310 | 310 | 303 | 303 | 32,000 |
| 1983/04/20 | 300 | 311 | 300 | 310 | 35,000 |
| 1983/04/19 | 311 | 311 | 300 | 300 | 54,000 |
| 1983/04/18 | 301 | 310 | 300 | 310 | 25,000 |
| 1983/04/15 | 294 | 300 | 293 | 300 | 26,000 |
| 1983/04/14 | 290 | 295 | 290 | 295 | 11,000 |
| 1983/04/13 | 300 | 301 | 290 | 290 | 14,000 |
| 1983/04/12 | 287 | 295 | 287 | 295 | 11,000 |
| 1983/04/11 | 287 | 288 | 287 | 288 | 12,000 |
| 1983/04/09 | 287 | 290 | 287 | 287 | 7,000 |
| 1983/04/08 | 288 | 290 | 285 | 290 | 12,000 |
| 1983/04/07 | 280 | 289 | 280 | 289 | 8,000 |
| 1983/04/05 | 271 | 271 | 271 | 271 | 7,000 |
| 1983/04/04 | 276 | 277 | 275 | 276 | 7,000 |
| 1983/04/02 | 267 | 267 | 267 | 267 | 2,000 |
| 1983/04/01 | 259 | 265 | 258 | 265 | 6,000 |
| 1983/03/31 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/03/29 | 258 | 260 | 258 | 260 | 7,000 |
| 1983/03/26 | 260 | 260 | 255 | 255 | 4,000 |
| 1983/03/25 | 256 | 256 | 256 | 256 | 1,000 |
| 1983/03/24 | 252 | 252 | 252 | 252 | 2,000 |
| 1983/03/23 | 251 | 251 | 251 | 251 | 3,000 |
| 1983/03/22 | 250 | 250 | 250 | 250 | 10,000 |
| 1983/03/17 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/03/16 | 256 | 256 | 251 | 251 | 3,000 |
| 1983/03/15 | 251 | 251 | 247 | 251 | 14,000 |
| 1983/03/14 | 260 | 260 | 252 | 252 | 5,000 |
| 1983/03/12 | 260 | 264 | 260 | 264 | 6,000 |
| 1983/03/11 | 253 | 260 | 253 | 260 | 4,000 |
| 1983/03/10 | 245 | 251 | 245 | 251 | 10,000 |
| 1983/03/09 | 245 | 245 | 245 | 245 | 9,000 |
| 1983/03/08 | 250 | 250 | 243 | 243 | 5,000 |
| 1983/03/07 | 248 | 250 | 248 | 250 | 4,000 |
| 1983/03/05 | 248 | 248 | 246 | 246 | 6,000 |
| 1983/03/04 | 242 | 246 | 242 | 246 | 7,000 |
| 1983/03/03 | 251 | 251 | 245 | 245 | 14,000 |
| 1983/03/02 | 245 | 250 | 245 | 245 | 7,000 |
| 1983/03/01 | 250 | 250 | 241 | 241 | 13,000 |
| 1983/02/28 | 251 | 251 | 250 | 250 | 4,000 |
| 1983/02/26 | 250 | 251 | 250 | 250 | 17,000 |
| 1983/02/25 | 259 | 259 | 250 | 250 | 20,000 |
| 1983/02/24 | 266 | 267 | 256 | 260 | 16,000 |
| 1983/02/23 | 271 | 271 | 269 | 269 | 5,000 |
| 1983/02/22 | 261 | 273 | 261 | 265 | 11,000 |
| 1983/02/21 | 260 | 265 | 260 | 260 | 17,000 |
| 1983/02/18 | 252 | 255 | 251 | 252 | 9,000 |
| 1983/02/17 | 265 | 265 | 252 | 254 | 11,000 |
| 1983/02/16 | 267 | 270 | 250 | 260 | 34,000 |
| 1983/02/15 | 281 | 281 | 265 | 265 | 44,000 |
| 1983/02/14 | 288 | 288 | 261 | 266 | 70,000 |
| 1983/02/09 | 344 | 350 | 325 | 340 | 224,000 |
| 1983/02/08 | 345 | 353 | 331 | 344 | 629,000 |
| 1983/02/07 | 285 | 304 | 280 | 304 | 136,000 |
| 1983/02/05 | 289 | 289 | 280 | 287 | 45,000 |
| 1983/02/04 | 260 | 290 | 260 | 290 | 81,000 |
| 1983/02/03 | 240 | 256 | 240 | 256 | 18,000 |
| 1983/02/02 | 239 | 239 | 239 | 239 | 1,000 |
| 1983/02/01 | 239 | 239 | 230 | 230 | 10,000 |
| 1983/01/31 | 222 | 222 | 222 | 222 | 4,000 |
| 1983/01/26 | 211 | 211 | 211 | 211 | 1,000 |
| 1983/01/25 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/01/24 | 210 | 210 | 210 | 210 | 2,000 |
| 1983/01/22 | 215 | 215 | 210 | 210 | 12,000 |
| 1983/01/21 | 215 | 215 | 215 | 215 | 1,000 |
| 1983/01/20 | 215 | 215 | 215 | 215 | 2,000 |
| 1983/01/19 | 215 | 215 | 215 | 215 | 10,000 |
| 1983/01/17 | 221 | 221 | 217 | 217 | 4,000 |
| 1983/01/14 | 217 | 217 | 217 | 217 | 1,000 |
| 1983/01/13 | 217 | 217 | 216 | 216 | 2,000 |
| 1983/01/12 | 214 | 214 | 214 | 214 | 1,000 |
| 1983/01/11 | 220 | 220 | 211 | 211 | 9,000 |
| 1983/01/10 | 218 | 218 | 215 | 215 | 3,000 |