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 |
|---|---|---|---|---|---|
| 1990/12/27 | 690 | 690 | 680 | 680 | 4,000 |
| 1990/12/26 | 700 | 700 | 700 | 700 | 5,000 |
| 1990/12/17 | 760 | 760 | 730 | 730 | 5,000 |
| 1990/12/06 | 790 | 790 | 790 | 790 | 2,000 |
| 1990/11/28 | 825 | 830 | 825 | 830 | 8,000 |
| 1990/11/16 | 825 | 830 | 825 | 830 | 14,000 |
| 1990/11/15 | 830 | 830 | 830 | 830 | 1,000 |
| 1990/11/14 | 820 | 829 | 820 | 820 | 8,000 |
| 1990/11/08 | 850 | 850 | 850 | 850 | 3,000 |
| 1990/11/02 | 865 | 865 | 864 | 864 | 3,000 |
| 1990/11/01 | 880 | 880 | 880 | 880 | 1,000 |
| 1990/10/31 | 880 | 880 | 880 | 880 | 1,000 |
| 1990/10/30 | 870 | 870 | 865 | 867 | 3,000 |
| 1990/10/29 | 865 | 881 | 865 | 880 | 7,000 |
| 1990/10/26 | 876 | 876 | 875 | 875 | 3,000 |
| 1990/10/25 | 830 | 855 | 830 | 855 | 5,000 |
| 1990/10/24 | 840 | 840 | 840 | 840 | 2,000 |
| 1990/10/23 | 860 | 860 | 850 | 850 | 3,000 |
| 1990/10/19 | 799 | 810 | 790 | 810 | 12,000 |
| 1990/10/18 | 789 | 799 | 789 | 799 | 3,000 |
| 1990/10/17 | 791 | 799 | 791 | 799 | 4,000 |
| 1990/10/16 | 810 | 810 | 810 | 810 | 1,000 |
| 1990/10/12 | 805 | 805 | 800 | 800 | 3,000 |
| 1990/10/11 | 810 | 810 | 810 | 810 | 1,000 |
| 1990/10/04 | 780 | 780 | 780 | 780 | 12,000 |
| 1990/10/02 | 780 | 781 | 780 | 781 | 4,000 |
| 1990/10/01 | 820 | 820 | 820 | 820 | 6,000 |
| 1990/09/28 | 835 | 835 | 815 | 820 | 53,000 |
| 1990/09/27 | 835 | 836 | 835 | 835 | 24,000 |
| 1990/09/25 | 872 | 872 | 870 | 870 | 3,000 |
| 1990/09/21 | 873 | 873 | 873 | 873 | 1,000 |
| 1990/09/20 | 874 | 874 | 874 | 874 | 1,000 |
| 1990/09/19 | 870 | 870 | 870 | 870 | 11,000 |
| 1990/09/18 | 850 | 860 | 850 | 860 | 9,000 |
| 1990/09/12 | 833 | 834 | 830 | 830 | 4,000 |
| 1990/09/11 | 831 | 836 | 831 | 836 | 2,000 |
| 1990/09/10 | 824 | 824 | 824 | 824 | 2,000 |
| 1990/09/07 | 853 | 853 | 823 | 823 | 8,000 |
| 1990/09/06 | 875 | 875 | 870 | 870 | 7,000 |
| 1990/09/05 | 905 | 905 | 872 | 875 | 9,000 |
| 1990/09/04 | 909 | 909 | 905 | 905 | 7,000 |
| 1990/08/31 | 910 | 910 | 870 | 870 | 36,000 |
| 1990/08/30 | 900 | 901 | 893 | 901 | 13,000 |
| 1990/08/29 | 914 | 914 | 900 | 900 | 12,000 |
| 1990/08/28 | 901 | 911 | 901 | 911 | 3,000 |
| 1990/08/27 | 889 | 889 | 889 | 889 | 4,000 |
| 1990/08/23 | 990 | 990 | 990 | 990 | 1,000 |
| 1990/08/22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1990/08/20 | 1,000 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1990/08/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1990/08/16 | 1,030 | 1,030 | 1,020 | 1,020 | 5,000 |
| 1990/08/15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1990/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1990/08/13 | 1,050 | 1,050 | 1,020 | 1,020 | 3,000 |
| 1990/08/10 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1990/08/09 | 1,070 | 1,070 | 1,010 | 1,060 | 7,000 |
| 1990/08/08 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1990/08/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1990/08/03 | 1,140 | 1,140 | 1,100 | 1,100 | 13,000 |
| 1990/07/30 | 1,140 | 1,140 | 1,140 | 1,140 | 8,000 |
| 1990/07/27 | 1,160 | 1,220 | 1,160 | 1,220 | 18,000 |
| 1990/07/26 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1990/07/25 | 1,230 | 1,240 | 1,220 | 1,220 | 9,000 |
| 1990/07/24 | 1,210 | 1,230 | 1,210 | 1,230 | 8,000 |
| 1990/07/23 | 1,250 | 1,250 | 1,230 | 1,230 | 10,000 |
| 1990/07/20 | 1,230 | 1,230 | 1,210 | 1,210 | 6,000 |
| 1990/07/19 | 1,250 | 1,250 | 1,250 | 1,250 | 15,000 |
| 1990/07/18 | 1,230 | 1,250 | 1,230 | 1,250 | 4,000 |
| 1990/07/17 | 1,290 | 1,290 | 1,250 | 1,250 | 28,000 |
| 1990/07/16 | 1,290 | 1,290 | 1,280 | 1,280 | 37,000 |
| 1990/07/13 | 1,260 | 1,270 | 1,250 | 1,250 | 29,000 |
| 1990/07/12 | 1,260 | 1,270 | 1,230 | 1,250 | 31,000 |
| 1990/07/11 | 1,270 | 1,270 | 1,250 | 1,260 | 6,000 |
| 1990/07/10 | 1,240 | 1,250 | 1,230 | 1,230 | 43,000 |
| 1990/07/09 | 1,240 | 1,240 | 1,210 | 1,230 | 33,000 |
| 1990/07/06 | 1,180 | 1,240 | 1,170 | 1,240 | 63,000 |
| 1990/07/05 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 |
| 1990/07/04 | 1,150 | 1,150 | 1,150 | 1,150 | 11,000 |
| 1990/07/03 | 1,190 | 1,190 | 1,150 | 1,150 | 15,000 |
| 1990/07/02 | 1,130 | 1,200 | 1,130 | 1,190 | 17,000 |
| 1990/06/29 | 1,130 | 1,160 | 1,130 | 1,130 | 16,000 |
| 1990/06/28 | 1,120 | 1,160 | 1,120 | 1,160 | 6,000 |
| 1990/06/27 | 1,130 | 1,130 | 1,100 | 1,100 | 6,000 |
| 1990/06/25 | 1,110 | 1,150 | 1,110 | 1,150 | 7,000 |
| 1990/06/22 | 1,170 | 1,180 | 1,150 | 1,150 | 17,000 |
| 1990/06/21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1990/06/20 | 1,180 | 1,180 | 1,110 | 1,110 | 13,000 |
| 1990/06/19 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 |
| 1990/06/18 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 |
| 1990/06/15 | 1,120 | 1,150 | 1,100 | 1,150 | 21,000 |
| 1990/06/14 | 1,100 | 1,100 | 1,090 | 1,100 | 12,000 |
| 1990/06/13 | 1,110 | 1,110 | 1,100 | 1,100 | 13,000 |
| 1990/06/12 | 1,140 | 1,140 | 1,100 | 1,100 | 9,000 |
| 1990/06/11 | 1,140 | 1,140 | 1,120 | 1,140 | 5,000 |
| 1990/06/08 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 |
| 1990/06/07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1990/06/04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1990/06/01 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 |
| 1990/05/31 | 1,160 | 1,160 | 1,140 | 1,140 | 10,000 |
| 1990/05/30 | 1,160 | 1,180 | 1,160 | 1,180 | 5,000 |
| 1990/05/29 | 1,150 | 1,190 | 1,150 | 1,190 | 21,000 |
| 1990/05/28 | 1,190 | 1,190 | 1,170 | 1,170 | 10,000 |
| 1990/05/25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1990/05/23 | 1,200 | 1,200 | 1,170 | 1,180 | 16,000 |
| 1990/05/22 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 |
| 1990/05/21 | 1,200 | 1,220 | 1,200 | 1,220 | 16,000 |
| 1990/05/18 | 1,160 | 1,170 | 1,150 | 1,170 | 18,000 |
| 1990/05/17 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1990/05/15 | 1,150 | 1,150 | 1,130 | 1,130 | 10,000 |
| 1990/05/14 | 1,100 | 1,100 | 1,080 | 1,100 | 14,000 |
| 1990/05/11 | 1,050 | 1,080 | 1,050 | 1,080 | 11,000 |
| 1990/05/10 | 1,010 | 1,050 | 1,000 | 1,050 | 7,000 |
| 1990/05/08 | 956 | 965 | 955 | 964 | 13,000 |
| 1990/05/07 | 945 | 952 | 945 | 952 | 3,000 |
| 1990/05/02 | 940 | 940 | 939 | 939 | 4,000 |
| 1990/04/27 | 929 | 929 | 919 | 919 | 7,000 |
| 1990/04/26 | 930 | 935 | 929 | 929 | 8,000 |
| 1990/04/25 | 940 | 940 | 930 | 930 | 7,000 |
| 1990/04/24 | 939 | 940 | 939 | 940 | 4,000 |
| 1990/04/23 | 940 | 945 | 940 | 945 | 8,000 |
| 1990/04/20 | 941 | 941 | 930 | 940 | 11,000 |
| 1990/04/19 | 940 | 940 | 940 | 940 | 4,000 |
| 1990/04/17 | 950 | 950 | 950 | 950 | 3,000 |
| 1990/04/16 | 950 | 950 | 950 | 950 | 6,000 |
| 1990/04/13 | 970 | 970 | 950 | 960 | 8,000 |
| 1990/04/12 | 980 | 980 | 970 | 970 | 2,000 |
| 1990/04/11 | 970 | 990 | 970 | 980 | 30,000 |
| 1990/04/10 | 980 | 980 | 980 | 980 | 4,000 |
| 1990/04/09 | 898 | 941 | 898 | 940 | 3,000 |
| 1990/04/06 | 900 | 900 | 886 | 887 | 6,000 |
| 1990/04/05 | 900 | 900 | 900 | 900 | 57,000 |
| 1990/04/04 | 980 | 980 | 950 | 950 | 26,000 |
| 1990/04/03 | 990 | 990 | 990 | 990 | 3,000 |
| 1990/04/02 | 1,010 | 1,010 | 980 | 980 | 14,000 |
| 1990/03/30 | 1,040 | 1,050 | 1,030 | 1,050 | 9,000 |
| 1990/03/29 | 1,040 | 1,040 | 1,020 | 1,020 | 5,000 |
| 1990/03/28 | 1,060 | 1,060 | 1,030 | 1,040 | 15,000 |
| 1990/03/27 | 1,050 | 1,060 | 1,050 | 1,060 | 18,000 |
| 1990/03/26 | 1,040 | 1,060 | 1,030 | 1,060 | 7,000 |
| 1990/03/23 | 1,060 | 1,060 | 1,040 | 1,060 | 7,000 |
| 1990/03/20 | 1,120 | 1,160 | 1,120 | 1,120 | 9,000 |
| 1990/03/19 | 1,190 | 1,200 | 1,160 | 1,160 | 8,000 |
| 1990/03/16 | 1,200 | 1,210 | 1,200 | 1,200 | 19,000 |
| 1990/03/15 | 1,200 | 1,220 | 1,200 | 1,200 | 11,000 |
| 1990/03/14 | 1,190 | 1,200 | 1,190 | 1,200 | 12,000 |
| 1990/03/13 | 1,240 | 1,250 | 1,110 | 1,110 | 26,000 |
| 1990/03/12 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 |
| 1990/03/09 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 |
| 1990/03/08 | 1,220 | 1,250 | 1,220 | 1,250 | 5,000 |
| 1990/03/07 | 1,220 | 1,250 | 1,200 | 1,210 | 15,000 |
| 1990/03/06 | 1,250 | 1,250 | 1,170 | 1,170 | 61,000 |
| 1990/03/05 | 1,300 | 1,300 | 1,250 | 1,250 | 31,000 |
| 1990/03/02 | 1,260 | 1,300 | 1,250 | 1,280 | 50,000 |
| 1990/03/01 | 1,280 | 1,290 | 1,280 | 1,280 | 8,000 |
| 1990/02/28 | 1,270 | 1,290 | 1,250 | 1,250 | 26,000 |
| 1990/02/27 | 1,260 | 1,260 | 1,250 | 1,250 | 14,000 |
| 1990/02/26 | 1,260 | 1,260 | 1,260 | 1,260 | 22,000 |
| 1990/02/23 | 1,310 | 1,350 | 1,280 | 1,350 | 62,000 |
| 1990/02/22 | 1,320 | 1,350 | 1,300 | 1,310 | 43,000 |
| 1990/02/21 | 1,350 | 1,350 | 1,310 | 1,330 | 69,000 |
| 1990/02/20 | 1,380 | 1,390 | 1,340 | 1,360 | 26,000 |
| 1990/02/19 | 1,400 | 1,400 | 1,360 | 1,370 | 34,000 |
| 1990/02/16 | 1,440 | 1,440 | 1,400 | 1,400 | 90,000 |
| 1990/02/15 | 1,410 | 1,450 | 1,410 | 1,440 | 438,000 |
| 1990/02/14 | 1,380 | 1,400 | 1,330 | 1,370 | 216,000 |
| 1990/02/13 | 1,400 | 1,400 | 1,340 | 1,340 | 161,000 |
| 1990/02/09 | 1,300 | 1,400 | 1,290 | 1,400 | 520,000 |
| 1990/02/08 | 1,290 | 1,290 | 1,270 | 1,280 | 72,000 |
| 1990/02/07 | 1,280 | 1,290 | 1,270 | 1,280 | 98,000 |
| 1990/02/06 | 1,250 | 1,270 | 1,240 | 1,250 | 64,000 |
| 1990/02/05 | 1,250 | 1,270 | 1,230 | 1,230 | 43,000 |
| 1990/02/02 | 1,250 | 1,250 | 1,240 | 1,240 | 23,000 |
| 1990/02/01 | 1,230 | 1,250 | 1,230 | 1,250 | 37,000 |
| 1990/01/31 | 1,220 | 1,230 | 1,210 | 1,230 | 24,000 |
| 1990/01/30 | 1,220 | 1,220 | 1,200 | 1,200 | 15,000 |
| 1990/01/29 | 1,270 | 1,270 | 1,220 | 1,230 | 30,000 |
| 1990/01/26 | 1,220 | 1,280 | 1,220 | 1,280 | 98,000 |
| 1990/01/25 | 1,200 | 1,220 | 1,200 | 1,220 | 31,000 |
| 1990/01/24 | 1,230 | 1,230 | 1,200 | 1,200 | 50,000 |
| 1990/01/23 | 1,220 | 1,230 | 1,210 | 1,230 | 17,000 |
| 1990/01/22 | 1,210 | 1,230 | 1,200 | 1,200 | 18,000 |
| 1990/01/19 | 1,210 | 1,230 | 1,200 | 1,220 | 12,000 |
| 1990/01/18 | 1,210 | 1,230 | 1,200 | 1,210 | 17,000 |
| 1990/01/17 | 1,220 | 1,230 | 1,200 | 1,230 | 22,000 |
| 1990/01/16 | 1,240 | 1,240 | 1,200 | 1,200 | 45,000 |
| 1990/01/12 | 1,210 | 1,240 | 1,210 | 1,240 | 72,000 |
| 1990/01/11 | 1,170 | 1,210 | 1,170 | 1,210 | 22,000 |
| 1990/01/10 | 1,170 | 1,180 | 1,170 | 1,170 | 7,000 |
| 1990/01/09 | 1,210 | 1,210 | 1,180 | 1,180 | 30,000 |
| 1990/01/08 | 1,200 | 1,210 | 1,200 | 1,200 | 16,000 |
| 1990/01/05 | 1,220 | 1,220 | 1,190 | 1,190 | 8,000 |
| 1990/01/04 | 1,190 | 1,220 | 1,190 | 1,220 | 23,000 |