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 |
---|---|---|---|---|---|
1984/12/28 | 415 | 415 | 415 | 415 | 2,000 |
1984/12/25 | 419 | 419 | 412 | 413 | 7,000 |
1984/12/24 | 425 | 434 | 418 | 418 | 9,000 |
1984/12/22 | 434 | 434 | 430 | 430 | 4,000 |
1984/12/21 | 435 | 435 | 435 | 435 | 2,000 |
1984/12/19 | 427 | 427 | 426 | 427 | 14,000 |
1984/12/18 | 427 | 429 | 426 | 426 | 11,000 |
1984/12/17 | 425 | 425 | 425 | 425 | 7,000 |
1984/12/15 | 432 | 432 | 425 | 425 | 8,000 |
1984/12/14 | 431 | 432 | 431 | 432 | 13,000 |
1984/12/12 | 425 | 427 | 425 | 426 | 13,000 |
1984/12/11 | 420 | 421 | 420 | 421 | 11,000 |
1984/12/10 | 419 | 420 | 418 | 420 | 9,000 |
1984/12/06 | 420 | 420 | 412 | 412 | 7,000 |
1984/12/05 | 424 | 424 | 423 | 423 | 14,000 |
1984/12/03 | 435 | 438 | 434 | 434 | 11,000 |
1984/12/01 | 440 | 440 | 435 | 440 | 21,000 |
1984/11/29 | 446 | 451 | 445 | 446 | 43,000 |
1984/11/28 | 445 | 445 | 443 | 445 | 45,000 |
1984/11/27 | 413 | 415 | 413 | 415 | 25,000 |
1984/11/26 | 412 | 412 | 412 | 412 | 10,000 |
1984/11/22 | 412 | 412 | 412 | 412 | 5,000 |
1984/11/21 | 417 | 417 | 413 | 413 | 5,000 |
1984/11/20 | 421 | 421 | 411 | 420 | 17,000 |
1984/11/19 | 421 | 421 | 420 | 420 | 20,000 |
1984/11/17 | 421 | 425 | 421 | 422 | 10,000 |
1984/11/16 | 425 | 426 | 421 | 422 | 16,000 |
1984/11/15 | 425 | 426 | 421 | 421 | 23,000 |
1984/11/13 | 420 | 420 | 420 | 420 | 1,000 |
1984/11/12 | 416 | 419 | 416 | 419 | 6,000 |
1984/11/09 | 426 | 426 | 426 | 426 | 1,000 |
1984/11/08 | 421 | 426 | 421 | 426 | 8,000 |
1984/11/07 | 413 | 413 | 411 | 411 | 6,000 |
1984/11/06 | 413 | 413 | 413 | 413 | 1,000 |
1984/11/05 | 419 | 419 | 418 | 418 | 7,000 |
1984/11/02 | 420 | 420 | 418 | 418 | 5,000 |
1984/11/01 | 408 | 408 | 408 | 408 | 12,000 |
1984/10/31 | 435 | 435 | 435 | 435 | 10,000 |
1984/10/30 | 441 | 450 | 439 | 439 | 37,000 |
1984/10/26 | 417 | 417 | 403 | 403 | 10,000 |
1984/10/25 | 420 | 420 | 420 | 420 | 13,000 |
1984/10/24 | 427 | 427 | 427 | 427 | 3,000 |
1984/10/23 | 434 | 434 | 430 | 430 | 9,000 |
1984/10/22 | 434 | 435 | 430 | 434 | 17,000 |
1984/10/20 | 435 | 435 | 430 | 430 | 14,000 |
1984/10/18 | 460 | 461 | 458 | 459 | 70,000 |
1984/10/17 | 440 | 469 | 440 | 460 | 154,000 |
1984/10/16 | 420 | 438 | 419 | 435 | 54,000 |
1984/10/15 | 405 | 420 | 405 | 415 | 25,000 |
1984/10/12 | 407 | 407 | 400 | 400 | 3,000 |
1984/10/11 | 410 | 410 | 409 | 409 | 5,000 |
1984/10/09 | 402 | 410 | 402 | 410 | 8,000 |
1984/10/08 | 401 | 402 | 401 | 402 | 12,000 |
1984/10/06 | 383 | 384 | 383 | 384 | 3,000 |
1984/10/05 | 380 | 385 | 378 | 382 | 20,000 |
1984/10/04 | 385 | 385 | 375 | 375 | 22,000 |
1984/10/03 | 385 | 385 | 385 | 385 | 19,000 |
1984/10/02 | 385 | 385 | 378 | 378 | 8,000 |
1984/10/01 | 397 | 397 | 389 | 390 | 22,000 |
1984/09/29 | 396 | 396 | 396 | 396 | 10,000 |
1984/09/28 | 397 | 397 | 396 | 397 | 3,000 |
1984/09/27 | 396 | 401 | 396 | 396 | 5,000 |
1984/09/26 | 391 | 391 | 391 | 391 | 8,000 |
1984/09/25 | 401 | 401 | 396 | 396 | 6,000 |
1984/09/22 | 401 | 405 | 401 | 405 | 3,000 |
1984/09/21 | 400 | 400 | 399 | 399 | 3,000 |
1984/09/20 | 405 | 405 | 399 | 399 | 4,000 |
1984/09/19 | 409 | 410 | 408 | 408 | 8,000 |
1984/09/18 | 417 | 418 | 407 | 407 | 8,000 |
1984/09/17 | 414 | 424 | 414 | 415 | 25,000 |
1984/09/14 | 417 | 417 | 407 | 407 | 24,000 |
1984/09/13 | 420 | 421 | 416 | 417 | 20,000 |
1984/09/12 | 435 | 435 | 410 | 416 | 40,000 |
1984/09/11 | 435 | 445 | 435 | 435 | 110,000 |
1984/09/10 | 401 | 430 | 401 | 415 | 118,000 |
1984/09/07 | 389 | 389 | 388 | 388 | 3,000 |
1984/09/06 | 385 | 395 | 385 | 390 | 13,000 |
1984/09/05 | 393 | 393 | 390 | 390 | 7,000 |
1984/09/04 | 393 | 393 | 393 | 393 | 2,000 |
1984/09/03 | 395 | 395 | 394 | 394 | 6,000 |
1984/09/01 | 395 | 395 | 395 | 395 | 7,000 |
1984/08/31 | 384 | 395 | 384 | 395 | 4,000 |
1984/08/30 | 375 | 380 | 374 | 379 | 11,000 |
1984/08/29 | 374 | 374 | 374 | 374 | 3,000 |
1984/08/28 | 370 | 375 | 370 | 374 | 5,000 |
1984/08/27 | 375 | 375 | 365 | 365 | 7,000 |
1984/08/25 | 372 | 374 | 372 | 372 | 6,000 |
1984/08/24 | 374 | 374 | 374 | 374 | 2,000 |
1984/08/23 | 370 | 370 | 370 | 370 | 2,000 |
1984/08/22 | 365 | 365 | 360 | 363 | 5,000 |
1984/08/21 | 375 | 375 | 374 | 375 | 6,000 |
1984/08/20 | 374 | 374 | 374 | 374 | 1,000 |
1984/08/18 | 375 | 375 | 374 | 374 | 9,000 |
1984/08/17 | 376 | 376 | 375 | 375 | 5,000 |
1984/08/16 | 376 | 376 | 376 | 376 | 1,000 |
1984/08/15 | 376 | 376 | 375 | 375 | 2,000 |
1984/08/14 | 376 | 380 | 376 | 380 | 9,000 |
1984/08/13 | 376 | 376 | 376 | 376 | 4,000 |
1984/08/10 | 376 | 376 | 375 | 375 | 3,000 |
1984/08/08 | 375 | 375 | 375 | 375 | 6,000 |
1984/08/06 | 355 | 356 | 355 | 356 | 5,000 |
1984/08/04 | 352 | 352 | 352 | 352 | 9,000 |
1984/08/03 | 352 | 352 | 352 | 352 | 2,000 |
1984/08/02 | 353 | 353 | 352 | 352 | 4,000 |
1984/08/01 | 355 | 355 | 352 | 352 | 11,000 |
1984/07/31 | 352 | 353 | 352 | 353 | 5,000 |
1984/07/30 | 360 | 360 | 351 | 351 | 5,000 |
1984/07/28 | 365 | 365 | 365 | 365 | 1,000 |
1984/07/27 | 365 | 365 | 365 | 365 | 1,000 |
1984/07/26 | 365 | 365 | 365 | 365 | 7,000 |
1984/07/25 | 365 | 365 | 365 | 365 | 1,000 |
1984/07/23 | 375 | 375 | 375 | 375 | 1,000 |
1984/07/21 | 375 | 375 | 375 | 375 | 8,000 |
1984/07/18 | 389 | 389 | 385 | 385 | 4,000 |
1984/07/16 | 390 | 390 | 385 | 390 | 8,000 |
1984/07/13 | 385 | 385 | 385 | 385 | 1,000 |
1984/07/12 | 381 | 381 | 381 | 381 | 1,000 |
1984/07/11 | 380 | 380 | 380 | 380 | 7,000 |
1984/07/10 | 380 | 380 | 380 | 380 | 4,000 |
1984/07/09 | 384 | 384 | 383 | 383 | 6,000 |
1984/07/06 | 383 | 384 | 383 | 384 | 2,000 |
1984/07/05 | 384 | 384 | 380 | 380 | 4,000 |
1984/07/04 | 391 | 392 | 389 | 389 | 5,000 |
1984/07/03 | 393 | 394 | 392 | 392 | 10,000 |
1984/07/02 | 391 | 393 | 391 | 393 | 14,000 |
1984/06/30 | 390 | 395 | 390 | 390 | 10,000 |
1984/06/29 | 389 | 389 | 389 | 389 | 3,000 |
1984/06/28 | 378 | 378 | 376 | 378 | 7,000 |
1984/06/27 | 361 | 378 | 361 | 378 | 5,000 |
1984/06/26 | 356 | 358 | 356 | 357 | 8,000 |
1984/06/25 | 356 | 356 | 356 | 356 | 11,000 |
1984/06/23 | 366 | 366 | 363 | 364 | 7,000 |
1984/06/22 | 373 | 373 | 370 | 370 | 5,000 |
1984/06/21 | 373 | 373 | 373 | 373 | 10,000 |
1984/06/20 | 378 | 378 | 378 | 378 | 7,000 |
1984/06/19 | 378 | 378 | 378 | 378 | 10,000 |
1984/06/18 | 381 | 381 | 381 | 381 | 2,000 |
1984/06/16 | 380 | 380 | 380 | 380 | 4,000 |
1984/06/15 | 382 | 382 | 381 | 381 | 8,000 |
1984/06/14 | 381 | 381 | 381 | 381 | 3,000 |
1984/06/13 | 390 | 390 | 390 | 390 | 2,000 |
1984/06/12 | 391 | 391 | 382 | 382 | 5,000 |
1984/06/08 | 382 | 382 | 382 | 382 | 4,000 |
1984/06/07 | 386 | 386 | 382 | 382 | 9,000 |
1984/06/06 | 386 | 386 | 385 | 385 | 5,000 |
1984/06/05 | 381 | 381 | 381 | 381 | 20,000 |
1984/06/04 | 388 | 390 | 382 | 382 | 22,000 |
1984/06/02 | 390 | 390 | 390 | 390 | 3,000 |
1984/06/01 | 398 | 398 | 387 | 390 | 12,000 |
1984/05/31 | 391 | 391 | 390 | 390 | 3,000 |
1984/05/30 | 386 | 387 | 386 | 386 | 11,000 |
1984/05/29 | 387 | 387 | 386 | 386 | 14,000 |
1984/05/28 | 392 | 392 | 391 | 391 | 4,000 |
1984/05/26 | 393 | 393 | 393 | 393 | 1,000 |
1984/05/25 | 391 | 392 | 391 | 392 | 4,000 |
1984/05/24 | 390 | 390 | 390 | 390 | 10,000 |
1984/05/23 | 385 | 390 | 383 | 390 | 7,000 |
1984/05/22 | 386 | 386 | 385 | 385 | 2,000 |
1984/05/19 | 395 | 395 | 395 | 395 | 5,000 |
1984/05/18 | 399 | 399 | 396 | 396 | 19,000 |
1984/05/17 | 402 | 402 | 402 | 402 | 4,000 |
1984/05/16 | 406 | 406 | 400 | 400 | 8,000 |
1984/05/15 | 407 | 407 | 396 | 396 | 12,000 |
1984/05/14 | 420 | 420 | 407 | 407 | 14,000 |
1984/05/11 | 435 | 435 | 420 | 420 | 10,000 |
1984/05/10 | 421 | 435 | 420 | 435 | 9,000 |
1984/05/09 | 430 | 430 | 420 | 420 | 4,000 |
1984/05/08 | 440 | 448 | 428 | 428 | 26,000 |
1984/05/07 | 441 | 448 | 440 | 440 | 74,000 |
1984/05/04 | 415 | 422 | 415 | 422 | 12,000 |
1984/05/02 | 410 | 410 | 410 | 410 | 1,000 |
1984/05/01 | 407 | 411 | 407 | 411 | 7,000 |
1984/04/28 | 406 | 406 | 406 | 406 | 3,000 |
1984/04/27 | 415 | 415 | 415 | 415 | 25,000 |
1984/04/25 | 421 | 423 | 420 | 420 | 13,000 |
1984/04/24 | 435 | 435 | 419 | 419 | 24,000 |
1984/04/23 | 445 | 448 | 440 | 445 | 89,000 |
1984/04/21 | 440 | 440 | 424 | 424 | 54,000 |
1984/04/20 | 395 | 450 | 395 | 450 | 100,000 |
1984/04/19 | 405 | 405 | 400 | 400 | 6,000 |
1984/04/18 | 395 | 405 | 390 | 405 | 26,000 |
1984/04/17 | 390 | 390 | 390 | 390 | 1,000 |
1984/04/16 | 390 | 390 | 386 | 386 | 22,000 |
1984/04/13 | 386 | 386 | 386 | 386 | 7,000 |
1984/04/12 | 387 | 388 | 386 | 386 | 8,000 |
1984/04/11 | 388 | 388 | 385 | 385 | 18,000 |
1984/04/10 | 391 | 391 | 389 | 389 | 7,000 |
1984/04/09 | 403 | 403 | 389 | 389 | 8,000 |
1984/04/07 | 403 | 403 | 401 | 403 | 4,000 |
1984/04/06 | 405 | 405 | 403 | 403 | 13,000 |
1984/04/05 | 405 | 406 | 403 | 406 | 8,000 |
1984/04/04 | 388 | 404 | 388 | 403 | 13,000 |
1984/04/03 | 386 | 387 | 386 | 387 | 9,000 |
1984/04/02 | 390 | 390 | 385 | 385 | 15,000 |
1984/03/31 | 390 | 391 | 390 | 391 | 3,000 |
1984/03/30 | 395 | 395 | 389 | 389 | 7,000 |
1984/03/29 | 395 | 395 | 395 | 395 | 3,000 |
1984/03/27 | 392 | 392 | 390 | 391 | 6,000 |
1984/03/26 | 393 | 394 | 392 | 393 | 6,000 |
1984/03/24 | 400 | 400 | 400 | 400 | 5,000 |
1984/03/23 | 391 | 391 | 391 | 391 | 1,000 |
1984/03/22 | 389 | 389 | 389 | 389 | 1,000 |
1984/03/21 | 390 | 390 | 385 | 385 | 19,000 |
1984/03/17 | 409 | 410 | 409 | 410 | 3,000 |
1984/03/16 | 415 | 415 | 410 | 410 | 7,000 |
1984/03/15 | 415 | 420 | 410 | 420 | 9,000 |
1984/03/14 | 410 | 411 | 410 | 411 | 11,000 |
1984/03/13 | 420 | 420 | 414 | 415 | 19,000 |
1984/03/12 | 425 | 425 | 420 | 420 | 6,000 |
1984/03/09 | 416 | 425 | 416 | 425 | 9,000 |
1984/03/08 | 415 | 415 | 415 | 415 | 10,000 |
1984/03/07 | 415 | 445 | 415 | 445 | 47,000 |
1984/03/06 | 405 | 414 | 405 | 414 | 19,000 |
1984/03/05 | 401 | 401 | 400 | 401 | 9,000 |
1984/03/03 | 399 | 400 | 399 | 400 | 7,000 |
1984/03/02 | 390 | 395 | 390 | 395 | 6,000 |
1984/03/01 | 390 | 390 | 390 | 390 | 4,000 |
1984/02/29 | 383 | 390 | 383 | 389 | 13,000 |
1984/02/28 | 381 | 388 | 381 | 383 | 10,000 |
1984/02/27 | 390 | 390 | 380 | 380 | 13,000 |
1984/02/25 | 390 | 391 | 390 | 391 | 2,000 |
1984/02/24 | 389 | 390 | 389 | 389 | 5,000 |
1984/02/23 | 390 | 390 | 390 | 390 | 4,000 |
1984/02/22 | 390 | 390 | 390 | 390 | 5,000 |
1984/02/21 | 390 | 390 | 390 | 390 | 4,000 |
1984/02/20 | 399 | 399 | 392 | 392 | 4,000 |
1984/02/17 | 400 | 400 | 390 | 399 | 16,000 |
1984/02/16 | 400 | 400 | 400 | 400 | 2,000 |
1984/02/15 | 400 | 400 | 391 | 391 | 10,000 |
1984/02/14 | 400 | 400 | 400 | 400 | 3,000 |
1984/02/13 | 400 | 400 | 400 | 400 | 1,000 |
1984/02/10 | 411 | 411 | 400 | 401 | 14,000 |
1984/02/09 | 409 | 409 | 409 | 409 | 2,000 |
1984/02/08 | 405 | 405 | 400 | 400 | 13,000 |
1984/02/07 | 413 | 413 | 409 | 409 | 9,000 |
1984/02/06 | 410 | 410 | 410 | 410 | 7,000 |
1984/02/02 | 439 | 439 | 439 | 439 | 1,000 |
1984/02/01 | 440 | 440 | 439 | 440 | 34,000 |
1984/01/31 | 430 | 430 | 420 | 420 | 15,000 |
1984/01/30 | 425 | 425 | 420 | 420 | 13,000 |
1984/01/27 | 452 | 453 | 440 | 440 | 56,000 |
1984/01/26 | 421 | 448 | 420 | 448 | 89,000 |
1984/01/25 | 392 | 405 | 391 | 405 | 17,000 |
1984/01/24 | 390 | 390 | 390 | 390 | 15,000 |
1984/01/23 | 390 | 390 | 390 | 390 | 2,000 |
1984/01/20 | 395 | 395 | 390 | 390 | 2,000 |
1984/01/19 | 394 | 395 | 394 | 395 | 4,000 |
1984/01/18 | 400 | 400 | 399 | 399 | 4,000 |
1984/01/17 | 408 | 408 | 408 | 408 | 2,000 |
1984/01/13 | 390 | 400 | 390 | 400 | 9,000 |
1984/01/12 | 387 | 387 | 385 | 386 | 12,000 |
1984/01/11 | 390 | 392 | 385 | 385 | 8,000 |
1984/01/10 | 390 | 390 | 390 | 390 | 10,000 |
1984/01/09 | 385 | 385 | 385 | 385 | 5,000 |
1984/01/07 | 382 | 383 | 382 | 383 | 3,000 |
1984/01/06 | 381 | 381 | 381 | 381 | 6,000 |
1984/01/05 | 393 | 393 | 392 | 392 | 2,000 |