日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,190 1,190 1,190 1,190 8,000
1989/12/28 1,200 1,220 1,190 1,190 41,000
1989/12/27 1,200 1,220 1,190 1,220 48,000
1989/12/26 1,200 1,220 1,190 1,190 36,000
1989/12/25 1,190 1,220 1,190 1,220 23,000
1989/12/22 1,220 1,230 1,210 1,210 35,000
1989/12/21 1,250 1,250 1,200 1,210 49,000
1989/12/20 1,250 1,290 1,250 1,270 26,000
1989/12/19 1,340 1,340 1,300 1,310 32,000
1989/12/18 1,360 1,370 1,320 1,340 84,000
1989/12/15 1,300 1,370 1,300 1,360 287,000
1989/12/14 1,230 1,300 1,230 1,300 89,000
1989/12/13 1,200 1,240 1,180 1,240 53,000
1989/12/12 1,160 1,200 1,160 1,200 22,000
1989/12/11 1,170 1,190 1,150 1,190 14,000
1989/12/08 1,110 1,170 1,110 1,170 12,000
1989/12/07 1,140 1,150 1,140 1,150 8,000
1989/12/06 1,160 1,160 1,160 1,160 3,000
1989/12/05 1,150 1,170 1,150 1,150 8,000
1989/12/04 1,170 1,170 1,170 1,170 2,000
1989/12/01 1,160 1,160 1,130 1,130 9,000
1989/11/27 1,150 1,180 1,140 1,150 7,000
1989/11/24 1,150 1,150 1,130 1,130 10,000
1989/11/22 1,160 1,160 1,160 1,160 9,000
1989/11/21 1,170 1,170 1,160 1,160 2,000
1989/11/20 1,170 1,190 1,170 1,170 22,000
1989/11/17 1,140 1,200 1,140 1,180 25,000
1989/11/16 1,110 1,150 1,110 1,150 11,000
1989/11/15 1,080 1,080 1,080 1,080 2,000
1989/11/14 1,060 1,080 1,060 1,080 2,000
1989/11/13 1,060 1,060 1,030 1,060 9,000
1989/11/10 1,060 1,060 1,020 1,020 7,000
1989/11/09 1,060 1,060 1,060 1,060 1,000
1989/11/08 1,080 1,080 1,050 1,050 7,000
1989/11/06 1,090 1,100 1,080 1,080 17,000
1989/11/02 1,080 1,100 1,080 1,080 3,000
1989/10/30 1,060 1,060 1,060 1,060 10,000
1989/10/27 1,140 1,140 1,140 1,140 1,000
1989/10/26 1,170 1,170 1,150 1,150 13,000
1989/10/25 1,190 1,190 1,170 1,170 6,000
1989/10/24 1,190 1,190 1,190 1,190 4,000
1989/10/23 1,180 1,180 1,180 1,180 9,000
1989/10/20 1,130 1,160 1,130 1,160 11,000
1989/10/19 1,120 1,120 1,120 1,120 1,000
1989/10/18 1,150 1,150 1,120 1,120 5,000
1989/10/17 1,150 1,160 1,150 1,160 4,000
1989/10/16 1,160 1,160 1,140 1,140 26,000
1989/10/13 1,140 1,150 1,140 1,150 6,000
1989/10/12 1,220 1,220 1,150 1,150 39,000
1989/10/11 1,190 1,220 1,180 1,210 36,000
1989/10/09 1,150 1,180 1,150 1,170 19,000
1989/10/06 1,190 1,190 1,150 1,170 13,000
1989/10/05 1,150 1,180 1,140 1,170 13,000
1989/10/04 1,150 1,150 1,130 1,140 19,000
1989/10/03 1,110 1,150 1,100 1,150 26,000
1989/10/02 1,100 1,120 1,090 1,090 27,000
1989/09/29 1,060 1,080 1,060 1,080 12,000
1989/09/28 1,080 1,080 1,060 1,060 13,000
1989/09/27 1,070 1,080 1,060 1,080 10,000
1989/09/26 1,080 1,100 1,060 1,060 12,000
1989/09/25 1,080 1,080 1,060 1,080 9,000
1989/09/22 1,080 1,080 1,050 1,050 21,000
1989/09/21 1,080 1,080 1,050 1,050 30,000
1989/09/20 1,050 1,090 1,050 1,080 30,000
1989/09/19 1,040 1,040 1,040 1,040 5,000
1989/09/18 1,040 1,050 1,030 1,030 6,000
1989/09/13 1,040 1,040 1,040 1,040 1,000
1989/09/12 1,020 1,040 1,000 1,000 6,000
1989/09/11 1,030 1,030 1,020 1,020 12,000
1989/09/08 1,020 1,030 1,010 1,030 6,000
1989/09/06 1,040 1,040 1,020 1,020 8,000
1989/09/05 1,030 1,030 1,030 1,030 4,000
1989/09/04 1,050 1,050 1,040 1,040 3,000
1989/09/01 1,050 1,050 1,030 1,030 13,000
1989/08/31 1,020 1,050 1,020 1,050 9,000
1989/08/30 1,030 1,050 1,020 1,020 14,000
1989/08/29 1,030 1,040 1,030 1,030 5,000
1989/08/28 1,040 1,050 1,040 1,050 6,000
1989/08/25 1,020 1,020 1,020 1,020 6,000
1989/08/24 1,020 1,040 1,020 1,020 23,000
1989/08/23 1,020 1,020 1,010 1,020 10,000
1989/08/22 1,040 1,040 1,020 1,020 8,000
1989/08/21 1,050 1,060 1,010 1,010 20,000
1989/08/18 1,050 1,060 1,030 1,050 59,000
1989/08/17 970 1,030 950 1,030 33,000
1989/08/16 965 970 965 965 5,000
1989/08/15 960 960 953 960 16,000
1989/08/14 957 957 957 957 1,000
1989/08/11 957 957 957 957 1,000
1989/08/10 957 957 957 957 1,000
1989/08/09 946 960 946 947 9,000
1989/08/08 960 960 956 956 5,000
1989/08/07 965 965 965 965 1,000
1989/08/04 960 960 960 960 8,000
1989/08/03 960 960 960 960 12,000
1989/08/02 960 960 960 960 11,000
1989/07/28 960 960 960 960 6,000
1989/07/27 961 961 960 960 3,000
1989/07/25 964 964 964 964 1,000
1989/07/24 964 964 964 964 1,000
1989/07/19 965 965 965 965 4,000
1989/07/18 965 965 965 965 2,000
1989/07/17 960 960 960 960 1,000
1989/07/13 965 970 950 950 13,000
1989/07/12 961 965 960 965 4,000
1989/07/11 950 955 950 955 13,000
1989/07/10 931 950 931 950 4,000
1989/07/07 915 915 915 915 2,000
1989/07/05 920 920 915 915 3,000
1989/07/03 910 930 910 930 6,000
1989/06/29 915 915 915 915 2,000
1989/06/28 945 945 930 930 2,000
1989/06/27 950 950 940 945 3,000
1989/06/23 950 950 940 940 2,000
1989/06/22 950 950 950 950 1,000
1989/06/21 955 955 955 955 2,000
1989/06/16 956 956 956 956 1,000
1989/06/15 956 956 956 956 1,000
1989/06/14 960 960 955 955 2,000
1989/06/13 960 960 960 960 2,000
1989/06/12 970 970 970 970 1,000
1989/06/09 965 970 965 970 8,000
1989/06/08 960 960 955 955 4,000
1989/06/06 957 970 955 955 9,000
1989/06/05 957 957 957 957 2,000
1989/06/02 960 970 960 960 18,000
1989/06/01 960 960 960 960 5,000
1989/05/31 960 960 955 955 2,000
1989/05/30 965 965 960 960 3,000
1989/05/29 969 969 965 965 8,000
1989/05/26 965 970 965 970 5,000
1989/05/25 960 966 955 955 6,000
1989/05/24 970 970 970 970 5,000
1989/05/23 970 970 970 970 2,000
1989/05/22 970 970 970 970 8,000
1989/05/19 960 970 960 970 12,000
1989/05/18 955 955 955 955 6,000
1989/05/17 950 951 950 951 7,000
1989/05/16 950 950 950 950 14,000
1989/05/15 955 955 955 955 2,000
1989/05/12 955 955 955 955 2,000
1989/05/11 975 975 955 955 4,000
1989/05/10 960 970 960 970 9,000
1989/05/09 931 955 931 955 6,000
1989/05/01 930 930 930 930 2,000
1989/04/28 930 930 930 930 2,000
1989/04/27 920 930 920 930 2,000
1989/04/26 910 920 910 920 4,000
1989/04/25 900 910 900 900 30,000
1989/04/24 900 900 900 900 2,000
1989/04/20 880 900 880 900 4,000
1989/04/19 890 900 890 890 13,000
1989/04/18 909 910 900 900 4,000
1989/04/17 910 910 910 910 5,000
1989/04/13 910 910 910 910 5,000
1989/04/12 910 910 910 910 1,000
1989/04/11 910 910 910 910 2,000
1989/04/10 911 911 911 911 1,000
1989/04/07 930 931 930 931 6,000
1989/04/05 930 940 930 940 4,000
1989/04/04 930 930 930 930 5,000
1989/04/03 930 935 930 935 7,000
1989/03/31 910 920 910 920 3,000
1989/03/30 905 905 905 905 1,000
1989/03/28 880 880 880 880 2,000
1989/03/28 1 -> 1.10 分割
1989/03/27 960 960 960 960 9,000
1989/03/23 1,020 1,020 1,020 1,020 5,000
1989/03/20 1,020 1,070 1,020 1,070 22,000
1989/03/17 1,030 1,050 1,030 1,050 3,000
1989/03/16 1,030 1,030 1,020 1,020 21,000
1989/03/15 1,050 1,050 1,020 1,030 26,000
1989/03/14 1,040 1,040 1,030 1,030 18,000
1989/03/13 1,040 1,040 1,030 1,030 13,000
1989/03/10 1,050 1,050 1,030 1,030 21,000
1989/03/09 1,080 1,080 1,050 1,050 9,000
1989/03/08 1,100 1,100 1,060 1,060 29,000
1989/03/07 1,100 1,100 1,090 1,100 31,000
1989/03/03 1,120 1,120 1,120 1,120 1,000
1989/03/02 1,100 1,140 1,100 1,140 4,000
1989/03/01 1,060 1,100 1,060 1,100 3,000
1989/02/23 1,050 1,110 1,050 1,110 8,000
1989/02/22 1,140 1,140 1,110 1,110 10,000
1989/02/21 1,170 1,170 1,120 1,120 11,000
1989/02/20 1,180 1,180 1,150 1,150 25,000
1989/02/17 1,100 1,180 1,100 1,180 77,000
1989/02/16 1,080 1,100 1,080 1,100 31,000
1989/02/15 1,090 1,090 1,080 1,080 8,000
1989/02/14 1,050 1,050 1,050 1,050 2,000
1989/02/13 1,050 1,050 1,020 1,020 3,000
1989/02/09 1,030 1,050 1,030 1,050 7,000
1989/02/08 1,040 1,040 1,030 1,030 6,000
1989/02/07 1,040 1,040 1,040 1,040 1,000
1989/02/06 1,040 1,040 1,040 1,040 7,000
1989/02/03 1,060 1,060 1,050 1,050 7,000
1989/02/02 1,060 1,060 1,060 1,060 5,000
1989/02/01 1,060 1,060 1,050 1,050 8,000
1989/01/31 1,070 1,070 1,060 1,060 8,000
1989/01/30 1,100 1,100 1,060 1,070 26,000
1989/01/28 1,040 1,100 1,040 1,100 35,000
1989/01/27 1,030 1,030 1,020 1,020 18,000
1989/01/26 1,030 1,030 1,010 1,010 2,000
1989/01/25 1,040 1,050 1,030 1,030 12,000
1989/01/24 1,000 1,030 1,000 1,030 5,000
1989/01/23 1,010 1,010 1,000 1,000 7,000
1989/01/19 1,000 1,020 1,000 1,020 16,000
1989/01/18 1,020 1,020 1,020 1,020 1,000
1989/01/17 1,000 1,040 1,000 1,040 8,000
1989/01/13 1,020 1,030 1,020 1,030 3,000
1989/01/12 1,000 1,040 1,000 1,040 3,000
1989/01/11 1,020 1,020 1,020 1,020 1,000
1989/01/10 1,000 1,000 1,000 1,000 1,000
1989/01/06 1,010 1,010 1,000 1,000 4,000
1989/01/05 1,010 1,010 1,010 1,010 1,000
1989/01/04 1,050 1,050 1,050 1,050 1,000

このページの先頭へ