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 |
---|---|---|---|---|---|
1986/12/27 | 430 | 430 | 430 | 430 | 2,000 |
1986/12/25 | 440 | 440 | 440 | 440 | 1,000 |
1986/12/24 | 440 | 440 | 440 | 440 | 8,000 |
1986/12/23 | 440 | 440 | 440 | 440 | 5,000 |
1986/12/22 | 440 | 440 | 440 | 440 | 3,000 |
1986/12/19 | 440 | 440 | 440 | 440 | 11,000 |
1986/12/18 | 430 | 430 | 430 | 430 | 2,000 |
1986/12/17 | 430 | 430 | 430 | 430 | 2,000 |
1986/12/16 | 435 | 435 | 435 | 435 | 4,000 |
1986/12/15 | 445 | 445 | 445 | 445 | 1,000 |
1986/12/12 | 440 | 440 | 440 | 440 | 1,000 |
1986/12/10 | 430 | 430 | 430 | 430 | 1,000 |
1986/12/05 | 440 | 440 | 430 | 430 | 5,000 |
1986/12/03 | 430 | 440 | 430 | 440 | 4,000 |
1986/12/02 | 426 | 426 | 425 | 425 | 2,000 |
1986/12/01 | 430 | 430 | 425 | 425 | 4,000 |
1986/11/29 | 430 | 430 | 430 | 430 | 2,000 |
1986/11/28 | 430 | 430 | 425 | 425 | 2,000 |
1986/11/27 | 441 | 441 | 440 | 440 | 2,000 |
1986/11/26 | 440 | 440 | 440 | 440 | 6,000 |
1986/11/19 | 450 | 450 | 444 | 444 | 6,000 |
1986/11/18 | 463 | 463 | 463 | 463 | 5,000 |
1986/11/17 | 458 | 465 | 457 | 458 | 13,000 |
1986/11/12 | 443 | 443 | 443 | 443 | 5,000 |
1986/11/11 | 438 | 438 | 438 | 438 | 2,000 |
1986/11/10 | 438 | 438 | 438 | 438 | 1,000 |
1986/11/04 | 438 | 438 | 438 | 438 | 4,000 |
1986/10/29 | 410 | 410 | 410 | 410 | 2,000 |
1986/10/25 | 400 | 400 | 400 | 400 | 4,000 |
1986/10/24 | 401 | 401 | 401 | 401 | 1,000 |
1986/10/23 | 400 | 400 | 400 | 400 | 5,000 |
1986/10/22 | 400 | 401 | 400 | 400 | 7,000 |
1986/10/16 | 401 | 401 | 401 | 401 | 2,000 |
1986/10/15 | 401 | 401 | 401 | 401 | 1,000 |
1986/10/14 | 400 | 400 | 400 | 400 | 2,000 |
1986/10/09 | 405 | 405 | 405 | 405 | 2,000 |
1986/10/08 | 400 | 403 | 400 | 403 | 4,000 |
1986/10/06 | 400 | 400 | 395 | 395 | 4,000 |
1986/10/04 | 403 | 403 | 400 | 400 | 4,000 |
1986/10/03 | 410 | 410 | 400 | 404 | 7,000 |
1986/10/02 | 410 | 410 | 410 | 410 | 5,000 |
1986/10/01 | 410 | 410 | 410 | 410 | 9,000 |
1986/09/30 | 410 | 410 | 410 | 410 | 2,000 |
1986/09/29 | 410 | 410 | 405 | 405 | 4,000 |
1986/09/27 | 410 | 410 | 410 | 410 | 3,000 |
1986/09/26 | 411 | 411 | 411 | 411 | 1,000 |
1986/09/25 | 411 | 411 | 410 | 410 | 2,000 |
1986/09/24 | 409 | 410 | 409 | 410 | 5,000 |
1986/09/22 | 410 | 410 | 410 | 410 | 7,000 |
1986/09/19 | 420 | 420 | 410 | 410 | 3,000 |
1986/09/18 | 420 | 420 | 420 | 420 | 7,000 |
1986/09/16 | 440 | 440 | 440 | 440 | 1,000 |
1986/09/12 | 440 | 440 | 440 | 440 | 2,000 |
1986/09/11 | 436 | 436 | 434 | 435 | 18,000 |
1986/09/10 | 441 | 441 | 441 | 441 | 7,000 |
1986/09/08 | 441 | 442 | 440 | 441 | 5,000 |
1986/09/05 | 445 | 445 | 440 | 441 | 13,000 |
1986/09/01 | 445 | 445 | 444 | 444 | 5,000 |
1986/08/30 | 450 | 450 | 445 | 445 | 10,000 |
1986/08/29 | 456 | 456 | 446 | 455 | 5,000 |
1986/08/28 | 454 | 454 | 454 | 454 | 2,000 |
1986/08/27 | 445 | 454 | 445 | 454 | 6,000 |
1986/08/26 | 448 | 448 | 445 | 445 | 3,000 |
1986/08/25 | 448 | 448 | 448 | 448 | 1,000 |
1986/08/23 | 448 | 448 | 448 | 448 | 3,000 |
1986/08/22 | 441 | 441 | 441 | 441 | 10,000 |
1986/08/20 | 474 | 474 | 468 | 468 | 6,000 |
1986/08/19 | 469 | 469 | 469 | 469 | 10,000 |
1986/08/18 | 481 | 482 | 476 | 479 | 7,000 |
1986/08/14 | 497 | 497 | 490 | 490 | 6,000 |
1986/08/13 | 500 | 500 | 498 | 498 | 8,000 |
1986/08/12 | 500 | 500 | 500 | 500 | 3,000 |
1986/08/11 | 500 | 500 | 500 | 500 | 3,000 |
1986/08/08 | 500 | 500 | 500 | 500 | 1,000 |
1986/08/06 | 500 | 500 | 500 | 500 | 2,000 |
1986/08/05 | 492 | 492 | 492 | 492 | 5,000 |
1986/08/04 | 498 | 498 | 498 | 498 | 1,000 |
1986/08/02 | 498 | 498 | 498 | 498 | 1,000 |
1986/08/01 | 499 | 499 | 499 | 499 | 1,000 |
1986/07/31 | 492 | 492 | 492 | 492 | 1,000 |
1986/07/30 | 500 | 500 | 490 | 490 | 11,000 |
1986/07/29 | 523 | 523 | 486 | 486 | 20,000 |
1986/07/28 | 531 | 531 | 520 | 520 | 3,000 |
1986/07/26 | 525 | 525 | 511 | 511 | 9,000 |
1986/07/25 | 535 | 535 | 535 | 535 | 5,000 |
1986/07/24 | 515 | 535 | 515 | 535 | 3,000 |
1986/07/23 | 525 | 528 | 515 | 515 | 10,000 |
1986/07/22 | 529 | 529 | 518 | 518 | 4,000 |
1986/07/21 | 530 | 530 | 528 | 528 | 8,000 |
1986/07/19 | 538 | 538 | 538 | 538 | 3,000 |
1986/07/18 | 550 | 550 | 548 | 548 | 11,000 |
1986/07/17 | 550 | 550 | 548 | 548 | 15,000 |
1986/07/16 | 560 | 565 | 550 | 550 | 12,000 |
1986/07/15 | 565 | 575 | 565 | 570 | 29,000 |
1986/07/14 | 526 | 526 | 526 | 526 | 22,000 |
1986/07/11 | 589 | 590 | 581 | 585 | 75,000 |
1986/07/10 | 550 | 590 | 549 | 589 | 131,000 |
1986/07/09 | 531 | 531 | 526 | 526 | 18,000 |
1986/07/08 | 542 | 542 | 531 | 531 | 14,000 |
1986/07/07 | 550 | 552 | 539 | 543 | 32,000 |
1986/07/05 | 550 | 550 | 547 | 550 | 15,000 |
1986/07/04 | 552 | 560 | 550 | 556 | 31,000 |
1986/07/03 | 559 | 561 | 551 | 551 | 20,000 |
1986/07/02 | 567 | 568 | 546 | 558 | 46,000 |
1986/07/01 | 574 | 576 | 565 | 570 | 84,000 |
1986/06/30 | 576 | 576 | 561 | 574 | 127,000 |
1986/06/28 | 538 | 569 | 538 | 569 | 94,000 |
1986/06/27 | 526 | 539 | 523 | 539 | 62,000 |
1986/06/26 | 523 | 530 | 521 | 525 | 26,000 |
1986/06/25 | 531 | 535 | 524 | 524 | 50,000 |
1986/06/24 | 521 | 530 | 521 | 529 | 28,000 |
1986/06/23 | 520 | 525 | 520 | 520 | 38,000 |
1986/06/21 | 525 | 525 | 516 | 520 | 22,000 |
1986/06/20 | 518 | 525 | 518 | 525 | 24,000 |
1986/06/19 | 525 | 528 | 515 | 515 | 35,000 |
1986/06/18 | 533 | 539 | 517 | 522 | 103,000 |
1986/06/17 | 499 | 545 | 494 | 544 | 148,000 |
1986/06/16 | 495 | 495 | 495 | 495 | 6,000 |
1986/06/13 | 475 | 475 | 475 | 475 | 5,000 |
1986/06/12 | 475 | 500 | 475 | 500 | 13,000 |
1986/06/11 | 480 | 480 | 480 | 480 | 14,000 |
1986/06/10 | 480 | 480 | 480 | 480 | 6,000 |
1986/06/09 | 484 | 484 | 478 | 480 | 14,000 |
1986/06/07 | 473 | 482 | 473 | 481 | 11,000 |
1986/06/06 | 480 | 480 | 470 | 470 | 12,000 |
1986/06/05 | 480 | 480 | 472 | 472 | 10,000 |
1986/06/04 | 481 | 481 | 480 | 480 | 13,000 |
1986/06/03 | 492 | 492 | 481 | 481 | 14,000 |
1986/06/02 | 495 | 500 | 490 | 491 | 19,000 |
1986/05/31 | 490 | 490 | 489 | 490 | 11,000 |
1986/05/30 | 465 | 500 | 465 | 490 | 40,000 |
1986/05/29 | 470 | 470 | 461 | 461 | 13,000 |
1986/05/28 | 482 | 483 | 468 | 468 | 19,000 |
1986/05/27 | 482 | 494 | 482 | 482 | 11,000 |
1986/05/26 | 499 | 499 | 489 | 489 | 9,000 |
1986/05/24 | 481 | 484 | 481 | 484 | 9,000 |
1986/05/23 | 484 | 486 | 480 | 480 | 16,000 |
1986/05/22 | 515 | 515 | 495 | 496 | 99,000 |
1986/05/21 | 497 | 539 | 490 | 510 | 326,000 |
1986/05/20 | 473 | 495 | 470 | 487 | 76,000 |
1986/05/19 | 450 | 452 | 450 | 452 | 12,000 |
1986/05/17 | 448 | 448 | 448 | 448 | 3,000 |
1986/05/16 | 447 | 448 | 447 | 448 | 4,000 |
1986/05/15 | 438 | 449 | 438 | 449 | 6,000 |
1986/05/14 | 438 | 438 | 438 | 438 | 3,000 |
1986/05/13 | 438 | 438 | 437 | 438 | 9,000 |
1986/05/12 | 440 | 440 | 437 | 437 | 6,000 |
1986/05/09 | 435 | 435 | 435 | 435 | 6,000 |
1986/05/08 | 438 | 438 | 438 | 438 | 1,000 |
1986/05/07 | 437 | 440 | 430 | 440 | 6,000 |
1986/05/06 | 447 | 447 | 442 | 442 | 16,000 |
1986/05/01 | 449 | 449 | 449 | 449 | 5,000 |
1986/04/30 | 450 | 450 | 450 | 450 | 7,000 |
1986/04/26 | 449 | 449 | 448 | 449 | 6,000 |
1986/04/25 | 446 | 446 | 445 | 446 | 16,000 |
1986/04/23 | 428 | 428 | 420 | 420 | 21,000 |
1986/04/22 | 435 | 438 | 425 | 425 | 21,000 |
1986/04/21 | 432 | 435 | 432 | 435 | 3,000 |
1986/04/19 | 435 | 435 | 435 | 435 | 4,000 |
1986/04/18 | 446 | 446 | 435 | 435 | 9,000 |
1986/04/17 | 440 | 445 | 440 | 445 | 5,000 |
1986/04/16 | 441 | 442 | 440 | 440 | 5,000 |
1986/04/15 | 448 | 448 | 441 | 441 | 2,000 |
1986/04/14 | 447 | 447 | 447 | 447 | 1,000 |
1986/04/11 | 449 | 449 | 445 | 448 | 3,000 |
1986/04/10 | 450 | 450 | 440 | 450 | 9,000 |
1986/04/09 | 435 | 450 | 435 | 450 | 6,000 |
1986/04/08 | 435 | 435 | 435 | 435 | 6,000 |
1986/04/07 | 433 | 435 | 433 | 435 | 2,000 |
1986/04/05 | 430 | 430 | 430 | 430 | 4,000 |
1986/04/04 | 425 | 426 | 425 | 425 | 5,000 |
1986/04/03 | 426 | 426 | 425 | 425 | 3,000 |
1986/04/02 | 428 | 430 | 420 | 420 | 3,000 |
1986/04/01 | 438 | 438 | 428 | 428 | 6,000 |
1986/03/28 | 431 | 435 | 431 | 435 | 4,000 |
1986/03/27 | 431 | 431 | 431 | 431 | 2,000 |
1986/03/26 | 445 | 445 | 425 | 426 | 10,000 |
1986/03/25 | 445 | 445 | 440 | 440 | 3,000 |
1986/03/24 | 440 | 445 | 440 | 445 | 4,000 |
1986/03/22 | 445 | 445 | 440 | 440 | 8,000 |
1986/03/20 | 441 | 445 | 441 | 444 | 5,000 |
1986/03/19 | 445 | 445 | 442 | 442 | 11,000 |
1986/03/18 | 447 | 447 | 445 | 445 | 12,000 |
1986/03/17 | 450 | 450 | 446 | 447 | 12,000 |
1986/03/14 | 446 | 446 | 445 | 445 | 9,000 |
1986/03/13 | 449 | 449 | 445 | 445 | 9,000 |
1986/03/12 | 451 | 455 | 442 | 442 | 6,000 |
1986/03/11 | 463 | 463 | 461 | 461 | 6,000 |
1986/03/10 | 461 | 461 | 460 | 460 | 6,000 |
1986/03/07 | 452 | 455 | 450 | 450 | 4,000 |
1986/03/06 | 459 | 459 | 452 | 452 | 5,000 |
1986/03/05 | 450 | 450 | 450 | 450 | 3,000 |
1986/03/04 | 459 | 459 | 450 | 450 | 5,000 |
1986/03/03 | 454 | 459 | 454 | 459 | 7,000 |
1986/03/01 | 440 | 440 | 440 | 440 | 4,000 |
1986/02/28 | 462 | 462 | 460 | 460 | 7,000 |
1986/02/27 | 462 | 462 | 462 | 462 | 9,000 |
1986/02/26 | 440 | 450 | 440 | 442 | 10,000 |
1986/02/25 | 444 | 444 | 438 | 438 | 14,000 |
1986/02/24 | 450 | 450 | 445 | 449 | 10,000 |
1986/02/22 | 455 | 455 | 450 | 450 | 5,000 |
1986/02/21 | 438 | 450 | 438 | 450 | 9,000 |
1986/02/20 | 445 | 445 | 435 | 435 | 15,000 |
1986/02/18 | 459 | 459 | 455 | 455 | 12,000 |
1986/02/17 | 459 | 459 | 458 | 458 | 6,000 |
1986/02/15 | 465 | 465 | 460 | 460 | 25,000 |
1986/02/14 | 467 | 468 | 460 | 461 | 25,000 |
1986/02/13 | 485 | 486 | 470 | 470 | 52,000 |
1986/02/12 | 470 | 480 | 470 | 480 | 80,000 |
1986/02/10 | 469 | 475 | 460 | 465 | 53,000 |
1986/02/07 | 460 | 470 | 460 | 465 | 48,000 |
1986/02/06 | 429 | 480 | 429 | 480 | 68,000 |
1986/02/05 | 430 | 430 | 425 | 430 | 9,000 |
1986/02/04 | 430 | 430 | 430 | 430 | 2,000 |
1986/02/03 | 437 | 440 | 433 | 433 | 5,000 |
1986/02/01 | 434 | 437 | 434 | 437 | 2,000 |
1986/01/28 | 426 | 428 | 426 | 427 | 5,000 |
1986/01/27 | 431 | 431 | 425 | 425 | 7,000 |
1986/01/25 | 437 | 437 | 436 | 436 | 2,000 |
1986/01/24 | 446 | 447 | 430 | 430 | 13,000 |
1986/01/23 | 446 | 446 | 446 | 446 | 3,000 |
1986/01/21 | 447 | 448 | 447 | 448 | 2,000 |
1986/01/20 | 448 | 448 | 447 | 448 | 8,000 |
1986/01/18 | 450 | 455 | 449 | 449 | 10,000 |
1986/01/17 | 459 | 460 | 455 | 455 | 30,000 |
1986/01/16 | 460 | 460 | 452 | 458 | 49,000 |
1986/01/14 | 433 | 451 | 430 | 450 | 40,000 |
1986/01/13 | 418 | 425 | 418 | 425 | 14,000 |
1986/01/10 | 417 | 420 | 413 | 420 | 7,000 |
1986/01/09 | 420 | 420 | 415 | 415 | 10,000 |
1986/01/06 | 418 | 418 | 418 | 418 | 2,000 |