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 |
---|---|---|---|---|---|
1985/12/28 | 420 | 420 | 418 | 418 | 2,000 |
1985/12/27 | 421 | 421 | 420 | 420 | 7,000 |
1985/12/26 | 425 | 425 | 421 | 421 | 2,000 |
1985/12/25 | 421 | 422 | 421 | 422 | 2,000 |
1985/12/24 | 420 | 420 | 420 | 420 | 1,000 |
1985/12/20 | 425 | 425 | 425 | 425 | 1,000 |
1985/12/19 | 428 | 428 | 425 | 425 | 2,000 |
1985/12/17 | 429 | 429 | 429 | 429 | 4,000 |
1985/12/16 | 426 | 429 | 426 | 429 | 3,000 |
1985/12/13 | 429 | 429 | 421 | 421 | 5,000 |
1985/12/11 | 429 | 429 | 416 | 416 | 7,000 |
1985/12/09 | 426 | 430 | 426 | 430 | 7,000 |
1985/12/07 | 430 | 430 | 422 | 422 | 3,000 |
1985/12/06 | 434 | 435 | 432 | 433 | 9,000 |
1985/12/05 | 431 | 434 | 431 | 434 | 8,000 |
1985/12/04 | 420 | 422 | 420 | 422 | 10,000 |
1985/12/03 | 416 | 420 | 415 | 419 | 7,000 |
1985/12/02 | 416 | 416 | 416 | 416 | 1,000 |
1985/11/30 | 417 | 417 | 417 | 417 | 2,000 |
1985/11/29 | 416 | 416 | 415 | 415 | 8,000 |
1985/11/28 | 411 | 420 | 411 | 415 | 8,000 |
1985/11/27 | 410 | 410 | 406 | 406 | 9,000 |
1985/11/26 | 410 | 410 | 410 | 410 | 6,000 |
1985/11/22 | 420 | 420 | 410 | 410 | 4,000 |
1985/11/21 | 411 | 411 | 411 | 411 | 2,000 |
1985/11/20 | 420 | 420 | 411 | 411 | 3,000 |
1985/11/19 | 420 | 420 | 420 | 420 | 9,000 |
1985/11/18 | 417 | 417 | 416 | 416 | 2,000 |
1985/11/16 | 419 | 419 | 410 | 410 | 2,000 |
1985/11/15 | 420 | 420 | 420 | 420 | 2,000 |
1985/11/13 | 411 | 411 | 411 | 411 | 3,000 |
1985/11/12 | 410 | 420 | 410 | 420 | 7,000 |
1985/11/11 | 410 | 410 | 410 | 410 | 1,000 |
1985/11/08 | 415 | 415 | 410 | 410 | 10,000 |
1985/11/07 | 415 | 415 | 415 | 415 | 3,000 |
1985/11/05 | 416 | 420 | 416 | 420 | 4,000 |
1985/11/01 | 420 | 420 | 415 | 415 | 3,000 |
1985/10/31 | 420 | 420 | 420 | 420 | 1,000 |
1985/10/28 | 411 | 420 | 411 | 420 | 10,000 |
1985/10/25 | 415 | 415 | 411 | 411 | 8,000 |
1985/10/23 | 420 | 420 | 415 | 415 | 5,000 |
1985/10/22 | 421 | 421 | 420 | 420 | 2,000 |
1985/10/21 | 421 | 421 | 421 | 421 | 1,000 |
1985/10/19 | 421 | 421 | 421 | 421 | 2,000 |
1985/10/18 | 411 | 411 | 411 | 411 | 2,000 |
1985/10/17 | 444 | 444 | 426 | 426 | 6,000 |
1985/10/16 | 439 | 439 | 439 | 439 | 15,000 |
1985/10/15 | 420 | 420 | 391 | 391 | 27,000 |
1985/10/14 | 420 | 420 | 420 | 420 | 1,000 |
1985/10/11 | 429 | 429 | 429 | 429 | 4,000 |
1985/10/09 | 429 | 429 | 429 | 429 | 7,000 |
1985/10/08 | 420 | 420 | 411 | 415 | 16,000 |
1985/10/07 | 411 | 415 | 411 | 415 | 3,000 |
1985/10/05 | 408 | 408 | 408 | 408 | 2,000 |
1985/10/04 | 410 | 410 | 408 | 408 | 4,000 |
1985/10/03 | 406 | 406 | 406 | 406 | 2,000 |
1985/10/02 | 420 | 420 | 420 | 420 | 3,000 |
1985/09/27 | 425 | 430 | 425 | 430 | 6,000 |
1985/09/26 | 415 | 425 | 415 | 425 | 2,000 |
1985/09/25 | 411 | 411 | 411 | 411 | 3,000 |
1985/09/24 | 413 | 413 | 405 | 405 | 18,000 |
1985/09/20 | 412 | 412 | 412 | 412 | 5,000 |
1985/09/19 | 424 | 424 | 410 | 410 | 8,000 |
1985/09/18 | 425 | 425 | 425 | 425 | 4,000 |
1985/09/17 | 429 | 429 | 425 | 425 | 3,000 |
1985/09/13 | 429 | 429 | 429 | 429 | 1,000 |
1985/09/12 | 427 | 429 | 427 | 429 | 5,000 |
1985/09/11 | 439 | 440 | 429 | 429 | 8,000 |
1985/09/10 | 440 | 440 | 440 | 440 | 5,000 |
1985/09/09 | 428 | 429 | 425 | 429 | 6,000 |
1985/09/07 | 428 | 428 | 427 | 427 | 12,000 |
1985/09/06 | 428 | 428 | 428 | 428 | 2,000 |
1985/09/05 | 427 | 430 | 427 | 428 | 5,000 |
1985/09/04 | 431 | 431 | 427 | 427 | 7,000 |
1985/09/03 | 427 | 427 | 427 | 427 | 3,000 |
1985/09/02 | 421 | 425 | 421 | 425 | 3,000 |
1985/08/31 | 420 | 420 | 420 | 420 | 3,000 |
1985/08/30 | 430 | 430 | 420 | 420 | 5,000 |
1985/08/29 | 446 | 446 | 435 | 435 | 9,000 |
1985/08/28 | 449 | 449 | 445 | 445 | 6,000 |
1985/08/27 | 445 | 450 | 441 | 450 | 16,000 |
1985/08/26 | 447 | 449 | 442 | 443 | 24,000 |
1985/08/22 | 420 | 420 | 415 | 417 | 12,000 |
1985/08/21 | 420 | 430 | 420 | 430 | 6,000 |
1985/08/20 | 425 | 425 | 425 | 425 | 2,000 |
1985/08/19 | 425 | 425 | 425 | 425 | 1,000 |
1985/08/17 | 429 | 429 | 429 | 429 | 1,000 |
1985/08/16 | 420 | 420 | 420 | 420 | 4,000 |
1985/08/15 | 430 | 430 | 430 | 430 | 6,000 |
1985/08/14 | 431 | 431 | 430 | 430 | 9,000 |
1985/08/13 | 431 | 431 | 430 | 430 | 17,000 |
1985/08/09 | 411 | 411 | 406 | 406 | 5,000 |
1985/08/08 | 405 | 410 | 405 | 410 | 11,000 |
1985/08/06 | 415 | 415 | 415 | 415 | 1,000 |
1985/08/05 | 405 | 405 | 405 | 405 | 3,000 |
1985/08/03 | 406 | 406 | 405 | 405 | 3,000 |
1985/08/02 | 410 | 410 | 410 | 410 | 6,000 |
1985/08/01 | 405 | 405 | 404 | 404 | 5,000 |
1985/07/31 | 410 | 410 | 410 | 410 | 3,000 |
1985/07/30 | 405 | 405 | 404 | 404 | 7,000 |
1985/07/29 | 410 | 410 | 410 | 410 | 1,000 |
1985/07/27 | 420 | 420 | 415 | 420 | 4,000 |
1985/07/26 | 410 | 417 | 410 | 417 | 11,000 |
1985/07/25 | 420 | 420 | 412 | 412 | 10,000 |
1985/07/24 | 420 | 420 | 415 | 420 | 5,000 |
1985/07/23 | 421 | 421 | 420 | 420 | 15,000 |
1985/07/22 | 420 | 424 | 420 | 423 | 3,000 |
1985/07/20 | 425 | 425 | 420 | 420 | 10,000 |
1985/07/19 | 430 | 430 | 426 | 430 | 3,000 |
1985/07/18 | 439 | 439 | 430 | 430 | 18,000 |
1985/07/16 | 423 | 423 | 421 | 421 | 8,000 |
1985/07/15 | 425 | 425 | 422 | 422 | 9,000 |
1985/07/12 | 434 | 434 | 419 | 420 | 28,000 |
1985/07/11 | 440 | 440 | 430 | 434 | 34,000 |
1985/07/10 | 436 | 440 | 436 | 440 | 13,000 |
1985/07/09 | 445 | 445 | 432 | 435 | 31,000 |
1985/07/08 | 448 | 450 | 447 | 447 | 14,000 |
1985/07/06 | 448 | 451 | 447 | 447 | 8,000 |
1985/07/05 | 456 | 460 | 445 | 446 | 49,000 |
1985/07/04 | 481 | 482 | 455 | 455 | 27,000 |
1985/07/03 | 509 | 510 | 480 | 500 | 295,000 |
1985/07/02 | 470 | 520 | 470 | 495 | 261,000 |
1985/07/01 | 455 | 465 | 455 | 465 | 88,000 |
1985/06/29 | 454 | 455 | 451 | 455 | 23,000 |
1985/06/28 | 430 | 455 | 430 | 455 | 15,000 |
1985/06/27 | 426 | 426 | 426 | 426 | 2,000 |
1985/06/26 | 425 | 425 | 420 | 425 | 19,000 |
1985/06/25 | 420 | 420 | 420 | 420 | 10,000 |
1985/06/24 | 420 | 420 | 420 | 420 | 7,000 |
1985/06/22 | 430 | 430 | 430 | 430 | 5,000 |
1985/06/21 | 430 | 430 | 426 | 426 | 5,000 |
1985/06/19 | 430 | 435 | 430 | 430 | 17,000 |
1985/06/18 | 426 | 430 | 426 | 430 | 2,000 |
1985/06/17 | 426 | 431 | 426 | 430 | 9,000 |
1985/06/15 | 431 | 431 | 425 | 425 | 7,000 |
1985/06/14 | 450 | 450 | 436 | 436 | 16,000 |
1985/06/13 | 425 | 445 | 425 | 445 | 12,000 |
1985/06/12 | 411 | 425 | 411 | 425 | 5,000 |
1985/06/11 | 409 | 409 | 409 | 409 | 1,000 |
1985/06/10 | 406 | 406 | 406 | 406 | 10,000 |
1985/06/07 | 406 | 406 | 406 | 406 | 4,000 |
1985/06/06 | 401 | 410 | 401 | 410 | 11,000 |
1985/06/05 | 415 | 419 | 415 | 415 | 19,000 |
1985/06/04 | 415 | 415 | 415 | 415 | 3,000 |
1985/06/03 | 420 | 420 | 419 | 420 | 11,000 |
1985/06/01 | 421 | 421 | 420 | 420 | 5,000 |
1985/05/31 | 420 | 430 | 420 | 420 | 7,000 |
1985/05/30 | 429 | 430 | 428 | 430 | 12,000 |
1985/05/29 | 430 | 430 | 430 | 430 | 10,000 |
1985/05/28 | 429 | 430 | 429 | 430 | 7,000 |
1985/05/27 | 430 | 430 | 429 | 429 | 4,000 |
1985/05/25 | 429 | 430 | 428 | 430 | 11,000 |
1985/05/24 | 440 | 441 | 430 | 430 | 16,000 |
1985/05/23 | 440 | 443 | 440 | 443 | 5,000 |
1985/05/22 | 445 | 445 | 441 | 445 | 4,000 |
1985/05/21 | 455 | 455 | 450 | 451 | 8,000 |
1985/05/20 | 455 | 455 | 455 | 455 | 15,000 |
1985/05/18 | 455 | 455 | 450 | 455 | 22,000 |
1985/05/17 | 426 | 450 | 426 | 445 | 34,000 |
1985/05/16 | 434 | 434 | 434 | 434 | 2,000 |
1985/05/15 | 436 | 436 | 435 | 435 | 20,000 |
1985/05/14 | 435 | 435 | 430 | 435 | 9,000 |
1985/05/13 | 431 | 431 | 430 | 430 | 8,000 |
1985/05/10 | 430 | 430 | 430 | 430 | 1,000 |
1985/05/09 | 430 | 431 | 430 | 430 | 13,000 |
1985/05/04 | 435 | 435 | 435 | 435 | 2,000 |
1985/05/02 | 416 | 430 | 416 | 430 | 6,000 |
1985/05/01 | 430 | 430 | 430 | 430 | 7,000 |
1985/04/26 | 405 | 405 | 401 | 402 | 11,000 |
1985/04/25 | 405 | 410 | 400 | 410 | 11,000 |
1985/04/24 | 405 | 410 | 405 | 410 | 2,000 |
1985/04/23 | 400 | 407 | 400 | 400 | 11,000 |
1985/04/22 | 409 | 409 | 405 | 405 | 2,000 |
1985/04/20 | 409 | 409 | 409 | 409 | 1,000 |
1985/04/19 | 401 | 410 | 401 | 410 | 3,000 |
1985/04/18 | 405 | 405 | 401 | 401 | 4,000 |
1985/04/16 | 421 | 421 | 420 | 420 | 17,000 |
1985/04/15 | 435 | 436 | 420 | 420 | 13,000 |
1985/04/12 | 435 | 436 | 431 | 431 | 12,000 |
1985/04/11 | 438 | 438 | 438 | 438 | 1,000 |
1985/04/10 | 431 | 431 | 431 | 431 | 2,000 |
1985/04/08 | 428 | 429 | 428 | 428 | 37,000 |
1985/04/05 | 426 | 426 | 426 | 426 | 5,000 |
1985/03/30 | 437 | 437 | 435 | 435 | 9,000 |
1985/03/29 | 437 | 437 | 437 | 437 | 9,000 |
1985/03/28 | 444 | 444 | 435 | 435 | 9,000 |
1985/03/27 | 445 | 445 | 445 | 445 | 4,000 |
1985/03/26 | 442 | 450 | 442 | 450 | 4,000 |
1985/03/25 | 446 | 446 | 442 | 443 | 16,000 |
1985/03/23 | 441 | 441 | 440 | 441 | 9,000 |
1985/03/22 | 455 | 455 | 444 | 444 | 23,000 |
1985/03/20 | 445 | 445 | 445 | 445 | 5,000 |
1985/03/19 | 458 | 458 | 448 | 448 | 14,000 |
1985/03/18 | 458 | 458 | 458 | 458 | 3,000 |
1985/03/16 | 469 | 470 | 458 | 458 | 18,000 |
1985/03/15 | 489 | 490 | 475 | 478 | 72,000 |
1985/03/14 | 470 | 486 | 470 | 486 | 77,000 |
1985/03/13 | 445 | 470 | 445 | 470 | 49,000 |
1985/03/12 | 438 | 438 | 432 | 437 | 12,000 |
1985/03/11 | 436 | 437 | 433 | 437 | 16,000 |
1985/03/07 | 440 | 441 | 439 | 441 | 4,000 |
1985/03/06 | 450 | 450 | 445 | 448 | 10,000 |
1985/03/05 | 460 | 460 | 457 | 457 | 9,000 |
1985/03/04 | 469 | 469 | 460 | 460 | 17,000 |
1985/03/02 | 479 | 480 | 472 | 472 | 16,000 |
1985/03/01 | 479 | 480 | 467 | 480 | 85,000 |
1985/02/28 | 481 | 493 | 470 | 486 | 226,000 |
1985/02/27 | 452 | 486 | 451 | 476 | 237,000 |
1985/02/26 | 426 | 450 | 426 | 448 | 73,000 |
1985/02/25 | 426 | 430 | 425 | 430 | 8,000 |
1985/02/22 | 421 | 430 | 421 | 425 | 11,000 |
1985/02/21 | 420 | 420 | 417 | 420 | 11,000 |
1985/02/20 | 415 | 420 | 415 | 420 | 16,000 |
1985/02/19 | 430 | 430 | 417 | 417 | 24,000 |
1985/02/18 | 430 | 430 | 430 | 430 | 10,000 |
1985/02/15 | 429 | 430 | 428 | 429 | 11,000 |
1985/02/14 | 428 | 428 | 426 | 428 | 11,000 |
1985/02/13 | 420 | 428 | 420 | 428 | 10,000 |
1985/02/12 | 417 | 417 | 417 | 417 | 5,000 |
1985/02/08 | 420 | 420 | 419 | 419 | 5,000 |
1985/02/07 | 428 | 428 | 420 | 420 | 2,000 |
1985/02/06 | 424 | 424 | 420 | 420 | 2,000 |
1985/02/05 | 424 | 433 | 424 | 424 | 17,000 |
1985/02/04 | 425 | 425 | 424 | 424 | 3,000 |
1985/02/02 | 425 | 425 | 424 | 424 | 11,000 |
1985/02/01 | 428 | 428 | 428 | 428 | 7,000 |
1985/01/31 | 430 | 430 | 428 | 428 | 18,000 |
1985/01/30 | 432 | 432 | 432 | 432 | 7,000 |
1985/01/29 | 435 | 435 | 433 | 433 | 7,000 |
1985/01/28 | 435 | 438 | 432 | 438 | 22,000 |
1985/01/26 | 440 | 440 | 438 | 438 | 13,000 |
1985/01/25 | 435 | 435 | 430 | 435 | 22,000 |
1985/01/24 | 435 | 435 | 430 | 435 | 11,000 |
1985/01/23 | 438 | 438 | 427 | 433 | 31,000 |
1985/01/22 | 432 | 440 | 432 | 438 | 19,000 |
1985/01/21 | 425 | 430 | 424 | 430 | 20,000 |
1985/01/19 | 425 | 425 | 424 | 424 | 13,000 |
1985/01/18 | 422 | 426 | 421 | 426 | 19,000 |
1985/01/16 | 416 | 422 | 416 | 420 | 10,000 |
1985/01/14 | 414 | 415 | 413 | 415 | 10,000 |
1985/01/11 | 414 | 414 | 414 | 414 | 2,000 |
1985/01/10 | 415 | 415 | 412 | 412 | 6,000 |
1985/01/09 | 413 | 414 | 412 | 412 | 5,000 |
1985/01/08 | 412 | 412 | 400 | 400 | 9,000 |
1985/01/07 | 415 | 416 | 412 | 412 | 9,000 |
1985/01/05 | 416 | 416 | 416 | 416 | 1,000 |