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 |
---|---|---|---|---|---|
1993/12/29 | 345 | 345 | 345 | 345 | 4,000 |
1993/12/27 | 345 | 345 | 345 | 345 | 6,000 |
1993/12/24 | 350 | 350 | 350 | 350 | 7,000 |
1993/12/21 | 365 | 365 | 365 | 365 | 4,000 |
1993/12/16 | 370 | 370 | 370 | 370 | 1,000 |
1993/12/15 | 369 | 369 | 369 | 369 | 2,000 |
1993/12/13 | 350 | 355 | 350 | 350 | 22,000 |
1993/12/08 | 350 | 350 | 350 | 350 | 3,000 |
1993/12/03 | 365 | 365 | 365 | 365 | 4,000 |
1993/12/02 | 360 | 360 | 360 | 360 | 1,000 |
1993/12/01 | 360 | 360 | 350 | 350 | 3,000 |
1993/11/30 | 350 | 350 | 350 | 350 | 1,000 |
1993/11/29 | 360 | 360 | 360 | 360 | 6,000 |
1993/11/26 | 375 | 375 | 371 | 371 | 2,000 |
1993/11/22 | 370 | 370 | 370 | 370 | 1,000 |
1993/11/18 | 380 | 380 | 380 | 380 | 4,000 |
1993/11/17 | 380 | 380 | 380 | 380 | 7,000 |
1993/11/15 | 361 | 361 | 360 | 360 | 16,000 |
1993/11/12 | 354 | 354 | 354 | 354 | 6,000 |
1993/11/11 | 354 | 354 | 354 | 354 | 1,000 |
1993/11/10 | 346 | 346 | 343 | 344 | 3,000 |
1993/11/09 | 355 | 355 | 350 | 350 | 2,000 |
1993/11/05 | 355 | 355 | 355 | 355 | 1,000 |
1993/11/04 | 380 | 380 | 380 | 380 | 3,000 |
1993/11/01 | 380 | 380 | 380 | 380 | 3,000 |
1993/10/29 | 380 | 380 | 380 | 380 | 1,000 |
1993/10/28 | 380 | 380 | 380 | 380 | 10,000 |
1993/10/26 | 380 | 380 | 380 | 380 | 6,000 |
1993/10/25 | 390 | 390 | 380 | 380 | 5,000 |
1993/10/22 | 390 | 390 | 390 | 390 | 2,000 |
1993/10/20 | 400 | 400 | 400 | 400 | 2,000 |
1993/10/18 | 395 | 395 | 390 | 390 | 7,000 |
1993/10/15 | 400 | 400 | 395 | 395 | 2,000 |
1993/10/13 | 400 | 400 | 398 | 398 | 8,000 |
1993/10/12 | 400 | 400 | 400 | 400 | 10,000 |
1993/10/08 | 410 | 410 | 400 | 400 | 27,000 |
1993/10/07 | 411 | 411 | 410 | 410 | 2,000 |
1993/10/06 | 401 | 401 | 401 | 401 | 2,000 |
1993/10/05 | 400 | 401 | 400 | 401 | 5,000 |
1993/10/01 | 430 | 430 | 430 | 430 | 2,000 |
1993/09/30 | 431 | 431 | 431 | 431 | 8,000 |
1993/09/29 | 431 | 431 | 431 | 431 | 12,000 |
1993/09/28 | 440 | 440 | 431 | 431 | 3,000 |
1993/09/27 | 430 | 430 | 430 | 430 | 1,000 |
1993/09/24 | 430 | 430 | 430 | 430 | 1,000 |
1993/09/22 | 430 | 430 | 425 | 425 | 2,000 |
1993/09/20 | 447 | 447 | 447 | 447 | 1,000 |
1993/09/17 | 449 | 449 | 449 | 449 | 5,000 |
1993/09/16 | 449 | 449 | 449 | 449 | 1,000 |
1993/09/13 | 447 | 447 | 447 | 447 | 1,000 |
1993/09/10 | 450 | 450 | 447 | 447 | 4,000 |
1993/09/07 | 450 | 450 | 449 | 449 | 2,000 |
1993/09/06 | 447 | 450 | 447 | 449 | 7,000 |
1993/09/03 | 443 | 448 | 443 | 447 | 7,000 |
1993/09/02 | 443 | 443 | 443 | 443 | 4,000 |
1993/09/01 | 450 | 450 | 443 | 443 | 5,000 |
1993/08/31 | 450 | 450 | 450 | 450 | 5,000 |
1993/08/30 | 450 | 450 | 450 | 450 | 1,000 |
1993/08/27 | 440 | 450 | 440 | 450 | 8,000 |
1993/08/26 | 439 | 440 | 439 | 440 | 3,000 |
1993/08/25 | 440 | 440 | 440 | 440 | 2,000 |
1993/08/24 | 444 | 444 | 444 | 444 | 3,000 |
1993/08/20 | 461 | 465 | 460 | 460 | 3,000 |
1993/08/19 | 465 | 465 | 460 | 460 | 15,000 |
1993/08/18 | 470 | 470 | 470 | 470 | 3,000 |
1993/08/17 | 470 | 471 | 470 | 471 | 11,000 |
1993/08/16 | 471 | 471 | 471 | 471 | 1,000 |
1993/08/13 | 479 | 479 | 471 | 471 | 9,000 |
1993/08/11 | 481 | 481 | 481 | 481 | 9,000 |
1993/08/10 | 482 | 482 | 482 | 482 | 8,000 |
1993/08/09 | 483 | 483 | 483 | 483 | 5,000 |
1993/08/04 | 485 | 485 | 483 | 483 | 3,000 |
1993/08/02 | 485 | 485 | 483 | 483 | 4,000 |
1993/07/28 | 483 | 483 | 483 | 483 | 1,000 |
1993/07/27 | 484 | 484 | 484 | 484 | 2,000 |
1993/07/23 | 476 | 476 | 476 | 476 | 3,000 |
1993/07/22 | 451 | 451 | 451 | 451 | 3,000 |
1993/07/21 | 451 | 451 | 451 | 451 | 1,000 |
1993/07/20 | 470 | 470 | 465 | 465 | 11,000 |
1993/07/15 | 477 | 477 | 477 | 477 | 3,000 |
1993/07/14 | 468 | 468 | 468 | 468 | 1,000 |
1993/07/13 | 452 | 458 | 452 | 458 | 3,000 |
1993/07/12 | 467 | 467 | 467 | 467 | 2,000 |
1993/07/09 | 461 | 461 | 461 | 461 | 1,000 |
1993/07/05 | 491 | 491 | 491 | 491 | 5,000 |
1993/06/28 | 471 | 471 | 471 | 471 | 3,000 |
1993/06/25 | 469 | 469 | 469 | 469 | 4,000 |
1993/06/22 | 468 | 470 | 468 | 470 | 4,000 |
1993/06/21 | 477 | 477 | 477 | 477 | 1,000 |
1993/06/17 | 467 | 467 | 467 | 467 | 3,000 |
1993/06/15 | 512 | 512 | 512 | 512 | 3,000 |
1993/06/14 | 511 | 511 | 511 | 511 | 2,000 |
1993/06/11 | 513 | 513 | 510 | 510 | 6,000 |
1993/06/10 | 539 | 539 | 512 | 512 | 8,000 |
1993/06/08 | 542 | 542 | 542 | 542 | 3,000 |
1993/06/07 | 512 | 532 | 512 | 532 | 7,000 |
1993/06/04 | 530 | 530 | 511 | 521 | 12,000 |
1993/06/03 | 496 | 500 | 496 | 500 | 8,000 |
1993/06/01 | 506 | 506 | 506 | 506 | 4,000 |
1993/05/31 | 531 | 531 | 525 | 525 | 7,000 |
1993/05/28 | 530 | 530 | 530 | 530 | 2,000 |
1993/05/27 | 519 | 530 | 519 | 530 | 23,000 |
1993/05/26 | 513 | 516 | 512 | 516 | 28,000 |
1993/05/25 | 516 | 516 | 510 | 510 | 18,000 |
1993/05/24 | 510 | 516 | 505 | 516 | 17,000 |
1993/05/21 | 510 | 510 | 510 | 510 | 6,000 |
1993/05/20 | 568 | 568 | 538 | 538 | 10,000 |
1993/05/19 | 530 | 568 | 530 | 568 | 94,000 |
1993/05/18 | 530 | 540 | 518 | 538 | 64,000 |
1993/05/17 | 521 | 524 | 519 | 520 | 62,000 |
1993/05/14 | 460 | 500 | 460 | 497 | 27,000 |
1993/05/13 | 480 | 485 | 470 | 470 | 28,000 |
1993/05/12 | 450 | 470 | 450 | 470 | 29,000 |
1993/05/11 | 429 | 450 | 429 | 450 | 68,000 |
1993/05/10 | 410 | 435 | 410 | 434 | 51,000 |
1993/05/07 | 406 | 406 | 400 | 400 | 52,000 |
1993/04/27 | 396 | 396 | 396 | 396 | 2,000 |
1993/04/22 | 401 | 401 | 401 | 401 | 1,000 |
1993/04/21 | 401 | 401 | 401 | 401 | 2,000 |
1993/04/20 | 420 | 420 | 420 | 420 | 2,000 |
1993/04/19 | 416 | 425 | 416 | 425 | 6,000 |
1993/04/15 | 401 | 411 | 401 | 411 | 4,000 |
1993/04/14 | 409 | 409 | 400 | 400 | 6,000 |
1993/04/13 | 392 | 399 | 392 | 399 | 2,000 |
1993/04/12 | 381 | 381 | 381 | 381 | 6,000 |
1993/04/07 | 381 | 381 | 381 | 381 | 1,000 |
1993/04/02 | 370 | 370 | 370 | 370 | 2,000 |
1993/03/31 | 375 | 375 | 375 | 375 | 3,000 |
1993/03/30 | 370 | 370 | 370 | 370 | 4,000 |
1993/03/29 | 370 | 370 | 370 | 370 | 5,000 |
1993/03/25 | 350 | 350 | 346 | 350 | 5,000 |
1993/03/24 | 346 | 346 | 346 | 346 | 2,000 |
1993/03/18 | 346 | 346 | 346 | 346 | 1,000 |
1993/03/17 | 344 | 344 | 340 | 341 | 4,000 |
1993/03/16 | 343 | 343 | 343 | 343 | 1,000 |
1993/03/15 | 344 | 345 | 344 | 345 | 2,000 |
1993/03/10 | 329 | 329 | 329 | 329 | 3,000 |
1993/03/09 | 329 | 329 | 329 | 329 | 2,000 |
1993/03/08 | 329 | 329 | 329 | 329 | 1,000 |
1993/03/04 | 330 | 330 | 329 | 329 | 5,000 |
1993/03/03 | 347 | 347 | 347 | 347 | 2,000 |
1993/02/26 | 337 | 337 | 337 | 337 | 3,000 |
1993/02/23 | 337 | 337 | 337 | 337 | 1,000 |
1993/02/22 | 337 | 337 | 337 | 337 | 3,000 |
1993/02/19 | 331 | 332 | 331 | 332 | 4,000 |
1993/02/15 | 337 | 337 | 337 | 337 | 7,000 |
1993/02/12 | 335 | 340 | 335 | 337 | 10,000 |
1993/02/08 | 335 | 335 | 335 | 335 | 1,000 |
1993/02/04 | 340 | 340 | 340 | 340 | 1,000 |
1993/02/03 | 340 | 340 | 340 | 340 | 1,000 |
1993/01/27 | 340 | 341 | 330 | 330 | 8,000 |
1993/01/26 | 340 | 340 | 340 | 340 | 4,000 |
1993/01/18 | 370 | 370 | 370 | 370 | 3,000 |
1993/01/14 | 360 | 360 | 360 | 360 | 1,000 |
1993/01/13 | 360 | 360 | 360 | 360 | 1,000 |
1993/01/07 | 360 | 360 | 360 | 360 | 1,000 |