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 |
---|---|---|---|---|---|
1987/12/28 | 670 | 685 | 670 | 670 | 31,000 |
1987/12/26 | 702 | 713 | 695 | 695 | 49,000 |
1987/12/25 | 710 | 720 | 693 | 698 | 71,000 |
1987/12/24 | 676 | 700 | 676 | 700 | 90,000 |
1987/12/23 | 670 | 670 | 660 | 670 | 7,000 |
1987/12/22 | 680 | 683 | 670 | 670 | 52,000 |
1987/12/21 | 700 | 700 | 690 | 690 | 44,000 |
1987/12/18 | 735 | 740 | 689 | 700 | 126,000 |
1987/12/17 | 686 | 748 | 686 | 725 | 317,000 |
1987/12/16 | 670 | 700 | 660 | 676 | 173,000 |
1987/12/15 | 655 | 660 | 638 | 650 | 67,000 |
1987/12/14 | 649 | 660 | 645 | 645 | 46,000 |
1987/12/11 | 668 | 668 | 642 | 642 | 60,000 |
1987/12/10 | 660 | 670 | 645 | 668 | 110,000 |
1987/12/09 | 672 | 690 | 650 | 670 | 299,000 |
1987/12/08 | 632 | 670 | 624 | 668 | 615,000 |
1987/12/07 | 545 | 614 | 543 | 612 | 206,000 |
1987/12/05 | 540 | 542 | 540 | 542 | 5,000 |
1987/12/04 | 545 | 550 | 545 | 550 | 16,000 |
1987/12/03 | 552 | 552 | 545 | 545 | 6,000 |
1987/12/02 | 532 | 532 | 532 | 532 | 1,000 |
1987/12/01 | 540 | 540 | 528 | 530 | 6,000 |
1987/11/30 | 550 | 550 | 550 | 550 | 5,000 |
1987/11/28 | 560 | 560 | 550 | 550 | 11,000 |
1987/11/27 | 536 | 560 | 536 | 560 | 17,000 |
1987/11/26 | 535 | 535 | 532 | 532 | 5,000 |
1987/11/25 | 550 | 550 | 545 | 545 | 13,000 |
1987/11/24 | 558 | 560 | 550 | 550 | 16,000 |
1987/11/20 | 550 | 555 | 540 | 555 | 33,000 |
1987/11/19 | 550 | 568 | 550 | 550 | 51,000 |
1987/11/17 | 493 | 498 | 493 | 498 | 10,000 |
1987/11/13 | 455 | 455 | 455 | 455 | 3,000 |
1987/11/11 | 450 | 450 | 450 | 450 | 3,000 |
1987/11/05 | 485 | 485 | 485 | 485 | 5,000 |
1987/11/04 | 485 | 485 | 485 | 485 | 1,000 |
1987/11/02 | 485 | 485 | 485 | 485 | 2,000 |
1987/10/30 | 485 | 500 | 485 | 500 | 22,000 |
1987/10/28 | 485 | 485 | 485 | 485 | 10,000 |
1987/10/26 | 500 | 500 | 500 | 500 | 2,000 |
1987/10/24 | 499 | 499 | 499 | 499 | 3,000 |
1987/10/22 | 501 | 521 | 501 | 521 | 3,000 |
1987/10/21 | 500 | 501 | 500 | 500 | 16,000 |
1987/10/19 | 570 | 570 | 550 | 565 | 8,000 |
1987/10/16 | 579 | 580 | 579 | 580 | 10,000 |
1987/10/15 | 580 | 594 | 575 | 594 | 41,000 |
1987/10/14 | 595 | 595 | 590 | 590 | 20,000 |
1987/10/13 | 580 | 590 | 580 | 580 | 21,000 |
1987/10/12 | 580 | 582 | 578 | 582 | 26,000 |
1987/10/09 | 576 | 590 | 576 | 580 | 24,000 |
1987/10/08 | 570 | 575 | 570 | 575 | 17,000 |
1987/10/07 | 564 | 596 | 564 | 590 | 59,000 |
1987/10/06 | 560 | 570 | 560 | 570 | 45,000 |
1987/10/05 | 540 | 596 | 540 | 570 | 59,000 |
1987/10/03 | 535 | 544 | 535 | 535 | 7,000 |
1987/10/02 | 545 | 545 | 545 | 545 | 8,000 |
1987/10/01 | 490 | 490 | 490 | 490 | 1,000 |
1987/09/30 | 506 | 506 | 488 | 500 | 25,000 |
1987/09/29 | 520 | 535 | 500 | 535 | 7,000 |
1987/09/25 | 559 | 559 | 548 | 548 | 12,000 |
1987/09/24 | 541 | 560 | 540 | 560 | 45,000 |
1987/09/22 | 520 | 540 | 520 | 540 | 25,000 |
1987/09/21 | 510 | 530 | 510 | 530 | 8,000 |
1987/09/18 | 525 | 530 | 510 | 510 | 21,000 |
1987/09/16 | 533 | 533 | 520 | 530 | 27,000 |
1987/09/14 | 539 | 540 | 530 | 530 | 37,000 |
1987/09/11 | 509 | 565 | 509 | 545 | 186,000 |
1987/09/10 | 470 | 511 | 470 | 511 | 49,000 |
1987/09/09 | 471 | 471 | 471 | 471 | 5,000 |
1987/09/05 | 480 | 480 | 480 | 480 | 2,000 |
1987/09/03 | 485 | 485 | 485 | 485 | 10,000 |
1987/09/02 | 487 | 489 | 485 | 485 | 9,000 |
1987/09/01 | 485 | 486 | 485 | 485 | 5,000 |
1987/08/31 | 485 | 485 | 485 | 485 | 2,000 |
1987/08/29 | 469 | 470 | 469 | 470 | 7,000 |
1987/08/28 | 490 | 490 | 490 | 490 | 2,000 |
1987/08/27 | 494 | 499 | 494 | 495 | 9,000 |
1987/08/26 | 475 | 475 | 475 | 475 | 13,000 |
1987/08/25 | 485 | 500 | 485 | 500 | 33,000 |
1987/08/24 | 475 | 480 | 470 | 480 | 27,000 |
1987/08/22 | 470 | 470 | 470 | 470 | 1,000 |
1987/08/20 | 475 | 479 | 475 | 475 | 3,000 |
1987/08/19 | 474 | 475 | 474 | 475 | 5,000 |
1987/08/18 | 479 | 479 | 479 | 479 | 4,000 |
1987/08/17 | 480 | 480 | 480 | 480 | 9,000 |
1987/08/14 | 465 | 485 | 465 | 485 | 26,000 |
1987/08/13 | 464 | 464 | 464 | 464 | 3,000 |
1987/08/12 | 460 | 463 | 458 | 463 | 10,000 |
1987/08/11 | 470 | 470 | 465 | 465 | 7,000 |
1987/08/10 | 461 | 465 | 461 | 465 | 5,000 |
1987/08/07 | 451 | 451 | 451 | 451 | 4,000 |
1987/08/05 | 453 | 453 | 452 | 452 | 2,000 |
1987/08/04 | 455 | 455 | 455 | 455 | 4,000 |
1987/08/03 | 455 | 455 | 450 | 450 | 13,000 |
1987/08/01 | 450 | 450 | 450 | 450 | 2,000 |
1987/07/31 | 450 | 451 | 446 | 446 | 9,000 |
1987/07/30 | 445 | 445 | 445 | 445 | 1,000 |
1987/07/29 | 441 | 442 | 441 | 442 | 2,000 |
1987/07/28 | 438 | 440 | 438 | 440 | 2,000 |
1987/07/27 | 437 | 437 | 437 | 437 | 2,000 |
1987/07/25 | 434 | 435 | 434 | 435 | 3,000 |
1987/07/24 | 433 | 433 | 433 | 433 | 2,000 |
1987/07/23 | 440 | 440 | 431 | 431 | 6,000 |
1987/07/22 | 449 | 450 | 440 | 440 | 5,000 |
1987/07/20 | 470 | 470 | 460 | 460 | 6,000 |
1987/07/17 | 460 | 461 | 460 | 460 | 3,000 |
1987/07/16 | 472 | 472 | 470 | 470 | 4,000 |
1987/07/15 | 458 | 475 | 451 | 475 | 17,000 |
1987/07/14 | 450 | 455 | 450 | 450 | 9,000 |
1987/07/13 | 450 | 450 | 450 | 450 | 15,000 |
1987/07/09 | 450 | 450 | 450 | 450 | 3,000 |
1987/07/08 | 458 | 458 | 451 | 451 | 3,000 |
1987/07/07 | 458 | 458 | 458 | 458 | 1,000 |
1987/07/06 | 456 | 460 | 453 | 453 | 5,000 |
1987/07/04 | 450 | 451 | 450 | 451 | 4,000 |
1987/07/03 | 440 | 450 | 440 | 450 | 3,000 |
1987/06/30 | 438 | 438 | 433 | 433 | 6,000 |
1987/06/29 | 450 | 450 | 431 | 431 | 6,000 |
1987/06/27 | 459 | 459 | 459 | 459 | 1,000 |
1987/06/26 | 460 | 460 | 460 | 460 | 1,000 |
1987/06/25 | 460 | 460 | 460 | 460 | 6,000 |
1987/06/24 | 462 | 462 | 462 | 462 | 1,000 |
1987/06/23 | 460 | 460 | 460 | 460 | 1,000 |
1987/06/22 | 460 | 460 | 460 | 460 | 2,000 |
1987/06/19 | 460 | 475 | 460 | 475 | 14,000 |
1987/06/18 | 474 | 474 | 461 | 461 | 10,000 |
1987/06/17 | 475 | 475 | 470 | 475 | 15,000 |
1987/06/16 | 469 | 475 | 461 | 475 | 19,000 |
1987/06/12 | 450 | 452 | 450 | 451 | 17,000 |
1987/06/10 | 452 | 452 | 450 | 450 | 6,000 |
1987/06/08 | 450 | 450 | 450 | 450 | 5,000 |
1987/06/06 | 450 | 450 | 450 | 450 | 4,000 |
1987/06/05 | 435 | 445 | 435 | 445 | 19,000 |
1987/06/03 | 433 | 433 | 433 | 433 | 3,000 |
1987/06/02 | 431 | 431 | 431 | 431 | 4,000 |
1987/06/01 | 433 | 438 | 430 | 437 | 25,000 |
1987/05/29 | 438 | 438 | 438 | 438 | 3,000 |
1987/05/28 | 444 | 444 | 439 | 439 | 9,000 |
1987/05/27 | 440 | 444 | 440 | 444 | 6,000 |
1987/05/26 | 440 | 440 | 440 | 440 | 2,000 |
1987/05/25 | 440 | 440 | 440 | 440 | 7,000 |
1987/05/23 | 440 | 440 | 430 | 430 | 7,000 |
1987/05/22 | 420 | 435 | 420 | 435 | 5,000 |
1987/05/21 | 415 | 415 | 415 | 415 | 1,000 |
1987/05/20 | 422 | 422 | 420 | 420 | 4,000 |
1987/05/19 | 421 | 422 | 420 | 422 | 8,000 |
1987/05/18 | 421 | 421 | 421 | 421 | 1,000 |
1987/05/15 | 410 | 410 | 403 | 404 | 5,000 |
1987/05/14 | 400 | 403 | 400 | 403 | 2,000 |
1987/05/13 | 396 | 400 | 396 | 400 | 5,000 |
1987/05/11 | 395 | 395 | 395 | 395 | 1,000 |
1987/05/08 | 395 | 400 | 395 | 395 | 6,000 |
1987/05/07 | 396 | 400 | 396 | 396 | 14,000 |
1987/05/01 | 397 | 397 | 397 | 397 | 3,000 |
1987/04/27 | 402 | 402 | 402 | 402 | 2,000 |
1987/04/25 | 398 | 398 | 398 | 398 | 1,000 |
1987/04/24 | 398 | 400 | 397 | 400 | 7,000 |
1987/04/23 | 400 | 400 | 400 | 400 | 5,000 |
1987/04/22 | 397 | 397 | 397 | 397 | 15,000 |
1987/04/17 | 402 | 402 | 402 | 402 | 6,000 |
1987/04/16 | 401 | 402 | 401 | 402 | 3,000 |
1987/04/15 | 420 | 420 | 400 | 400 | 12,000 |
1987/04/14 | 421 | 421 | 410 | 410 | 5,000 |
1987/04/13 | 420 | 420 | 419 | 420 | 12,000 |
1987/04/10 | 420 | 420 | 420 | 420 | 4,000 |
1987/04/09 | 432 | 432 | 432 | 432 | 1,000 |
1987/04/08 | 450 | 450 | 440 | 440 | 7,000 |
1987/04/06 | 460 | 460 | 460 | 460 | 4,000 |
1987/04/04 | 440 | 450 | 440 | 450 | 7,000 |
1987/04/02 | 432 | 432 | 430 | 431 | 10,000 |
1987/03/30 | 430 | 432 | 430 | 432 | 5,000 |
1987/03/28 | 431 | 431 | 431 | 431 | 1,000 |
1987/03/27 | 431 | 431 | 431 | 431 | 1,000 |
1987/03/26 | 430 | 430 | 425 | 430 | 9,000 |
1987/03/24 | 445 | 445 | 445 | 445 | 3,000 |
1987/03/23 | 445 | 445 | 445 | 445 | 7,000 |
1987/03/20 | 456 | 456 | 450 | 450 | 12,000 |
1987/03/19 | 468 | 474 | 466 | 466 | 19,000 |
1987/03/18 | 455 | 468 | 455 | 468 | 27,000 |
1987/03/17 | 434 | 450 | 434 | 450 | 20,000 |
1987/03/16 | 430 | 433 | 430 | 430 | 21,000 |
1987/03/13 | 400 | 405 | 400 | 405 | 25,000 |
1987/03/12 | 401 | 405 | 400 | 400 | 27,000 |
1987/03/11 | 405 | 405 | 401 | 401 | 4,000 |
1987/03/10 | 405 | 405 | 405 | 405 | 2,000 |
1987/03/09 | 405 | 415 | 405 | 415 | 2,000 |
1987/03/07 | 414 | 414 | 410 | 410 | 2,000 |
1987/03/06 | 414 | 414 | 408 | 414 | 11,000 |
1987/03/05 | 420 | 420 | 412 | 412 | 17,000 |
1987/03/04 | 412 | 418 | 410 | 418 | 8,000 |
1987/03/03 | 410 | 415 | 410 | 415 | 5,000 |
1987/03/02 | 396 | 405 | 396 | 400 | 37,000 |
1987/02/27 | 396 | 396 | 395 | 396 | 11,000 |
1987/02/26 | 405 | 405 | 396 | 396 | 3,000 |
1987/02/25 | 408 | 408 | 408 | 408 | 6,000 |
1987/02/24 | 400 | 400 | 395 | 395 | 5,000 |
1987/02/23 | 395 | 400 | 395 | 400 | 3,000 |
1987/02/20 | 395 | 395 | 395 | 395 | 1,000 |
1987/02/19 | 395 | 395 | 395 | 395 | 4,000 |
1987/02/18 | 395 | 395 | 395 | 395 | 6,000 |
1987/02/17 | 395 | 395 | 395 | 395 | 1,000 |
1987/02/16 | 391 | 395 | 390 | 395 | 3,000 |
1987/02/07 | 390 | 390 | 390 | 390 | 2,000 |
1987/02/06 | 390 | 390 | 388 | 390 | 9,000 |
1987/02/05 | 391 | 391 | 390 | 390 | 7,000 |
1987/02/03 | 390 | 390 | 390 | 390 | 5,000 |
1987/02/02 | 390 | 392 | 390 | 390 | 8,000 |
1987/01/31 | 392 | 392 | 392 | 392 | 3,000 |
1987/01/29 | 393 | 393 | 391 | 391 | 3,000 |
1987/01/28 | 395 | 400 | 392 | 392 | 11,000 |
1987/01/27 | 400 | 400 | 395 | 395 | 4,000 |
1987/01/26 | 393 | 393 | 393 | 393 | 1,000 |
1987/01/22 | 390 | 391 | 390 | 390 | 4,000 |
1987/01/21 | 400 | 400 | 390 | 390 | 6,000 |
1987/01/16 | 401 | 401 | 401 | 401 | 2,000 |
1987/01/14 | 400 | 400 | 400 | 400 | 1,000 |
1987/01/13 | 400 | 400 | 395 | 395 | 7,000 |
1987/01/12 | 400 | 400 | 400 | 400 | 3,000 |
1987/01/07 | 420 | 420 | 420 | 420 | 4,000 |