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 |
---|---|---|---|---|---|
1995/12/29 | 486 | 494 | 486 | 493 | 19,000 |
1995/12/28 | 470 | 479 | 470 | 475 | 15,000 |
1995/12/27 | 458 | 466 | 458 | 466 | 7,000 |
1995/12/26 | 453 | 460 | 453 | 457 | 9,000 |
1995/12/25 | 451 | 452 | 450 | 452 | 10,000 |
1995/12/22 | 450 | 450 | 450 | 450 | 3,000 |
1995/12/21 | 440 | 450 | 440 | 449 | 4,000 |
1995/12/20 | 450 | 450 | 440 | 440 | 11,000 |
1995/12/19 | 455 | 455 | 455 | 455 | 1,000 |
1995/12/18 | 469 | 469 | 461 | 461 | 3,000 |
1995/12/15 | 470 | 470 | 469 | 469 | 5,000 |
1995/12/14 | 470 | 470 | 460 | 460 | 14,000 |
1995/12/13 | 460 | 460 | 460 | 460 | 7,000 |
1995/12/12 | 459 | 470 | 459 | 470 | 4,000 |
1995/12/11 | 450 | 460 | 448 | 460 | 12,000 |
1995/12/06 | 439 | 445 | 439 | 445 | 5,000 |
1995/12/05 | 440 | 440 | 439 | 439 | 6,000 |
1995/12/04 | 440 | 440 | 440 | 440 | 12,000 |
1995/12/01 | 421 | 425 | 421 | 425 | 4,000 |
1995/11/30 | 421 | 421 | 421 | 421 | 1,000 |
1995/11/29 | 425 | 425 | 425 | 425 | 1,000 |
1995/11/28 | 440 | 440 | 440 | 440 | 1,000 |
1995/11/27 | 415 | 415 | 415 | 415 | 3,000 |
1995/11/22 | 415 | 415 | 409 | 409 | 5,000 |
1995/11/21 | 425 | 425 | 415 | 415 | 7,000 |
1995/11/20 | 425 | 430 | 425 | 430 | 4,000 |
1995/11/17 | 435 | 435 | 425 | 425 | 4,000 |
1995/11/16 | 431 | 435 | 430 | 435 | 3,000 |
1995/11/15 | 442 | 445 | 442 | 445 | 5,000 |
1995/11/14 | 440 | 440 | 435 | 435 | 5,000 |
1995/11/13 | 428 | 460 | 428 | 460 | 10,000 |
1995/11/10 | 420 | 428 | 420 | 428 | 9,000 |
1995/11/09 | 411 | 424 | 411 | 424 | 4,000 |
1995/11/08 | 402 | 410 | 402 | 410 | 7,000 |
1995/11/07 | 401 | 401 | 400 | 401 | 11,000 |
1995/11/06 | 402 | 402 | 401 | 401 | 3,000 |
1995/11/02 | 400 | 405 | 399 | 401 | 6,000 |
1995/11/01 | 399 | 399 | 399 | 399 | 1,000 |
1995/10/31 | 405 | 405 | 405 | 405 | 1,000 |
1995/10/30 | 410 | 410 | 410 | 410 | 2,000 |
1995/10/27 | 396 | 400 | 396 | 400 | 9,000 |
1995/10/26 | 396 | 396 | 396 | 396 | 8,000 |
1995/10/24 | 384 | 385 | 384 | 385 | 4,000 |
1995/10/23 | 399 | 399 | 399 | 399 | 3,000 |
1995/10/19 | 374 | 390 | 374 | 390 | 2,000 |
1995/10/18 | 378 | 378 | 368 | 368 | 5,000 |
1995/10/17 | 383 | 383 | 383 | 383 | 2,000 |
1995/10/16 | 390 | 390 | 390 | 390 | 1,000 |
1995/10/13 | 390 | 390 | 390 | 390 | 1,000 |
1995/10/12 | 390 | 390 | 390 | 390 | 1,000 |
1995/10/09 | 400 | 400 | 400 | 400 | 1,000 |
1995/10/06 | 392 | 400 | 392 | 400 | 3,000 |
1995/10/05 | 391 | 391 | 391 | 391 | 2,000 |
1995/10/04 | 396 | 396 | 396 | 396 | 1,000 |
1995/10/02 | 396 | 396 | 396 | 396 | 1,000 |
1995/09/29 | 404 | 404 | 404 | 404 | 1,000 |
1995/09/28 | 399 | 399 | 399 | 399 | 1,000 |
1995/09/27 | 390 | 390 | 390 | 390 | 1,000 |
1995/09/26 | 381 | 381 | 381 | 381 | 2,000 |
1995/09/22 | 396 | 396 | 396 | 396 | 3,000 |
1995/09/21 | 400 | 400 | 396 | 396 | 5,000 |
1995/09/20 | 405 | 405 | 405 | 405 | 2,000 |
1995/09/19 | 405 | 405 | 400 | 400 | 2,000 |
1995/09/18 | 406 | 406 | 405 | 405 | 4,000 |
1995/09/14 | 400 | 400 | 400 | 400 | 3,000 |
1995/09/13 | 400 | 400 | 400 | 400 | 1,000 |
1995/09/05 | 420 | 420 | 420 | 420 | 2,000 |
1995/08/31 | 415 | 420 | 415 | 420 | 4,000 |
1995/08/30 | 415 | 421 | 415 | 421 | 3,000 |
1995/08/29 | 401 | 410 | 401 | 410 | 10,000 |
1995/08/25 | 410 | 410 | 410 | 410 | 1,000 |
1995/08/23 | 401 | 401 | 401 | 401 | 5,000 |
1995/08/22 | 406 | 406 | 405 | 405 | 5,000 |
1995/08/21 | 400 | 416 | 400 | 416 | 4,000 |
1995/08/18 | 399 | 402 | 399 | 402 | 7,000 |
1995/08/17 | 396 | 396 | 380 | 380 | 12,000 |
1995/08/16 | 381 | 381 | 381 | 381 | 5,000 |
1995/08/15 | 360 | 370 | 360 | 360 | 11,000 |
1995/08/14 | 350 | 350 | 350 | 350 | 2,000 |
1995/08/11 | 350 | 350 | 350 | 350 | 1,000 |
1995/08/10 | 365 | 365 | 365 | 365 | 2,000 |
1995/08/09 | 365 | 365 | 365 | 365 | 2,000 |
1995/07/27 | 375 | 375 | 371 | 371 | 5,000 |
1995/07/20 | 377 | 377 | 370 | 370 | 6,000 |
1995/07/19 | 380 | 380 | 377 | 377 | 5,000 |
1995/07/18 | 380 | 380 | 377 | 377 | 5,000 |
1995/07/14 | 351 | 352 | 351 | 352 | 3,000 |
1995/07/13 | 351 | 351 | 351 | 351 | 1,000 |
1995/07/12 | 350 | 360 | 350 | 360 | 8,000 |
1995/07/11 | 350 | 350 | 350 | 350 | 1,000 |
1995/07/10 | 350 | 350 | 350 | 350 | 3,000 |
1995/07/07 | 323 | 323 | 323 | 323 | 1,000 |
1995/07/06 | 311 | 311 | 311 | 311 | 1,000 |
1995/07/05 | 310 | 310 | 310 | 310 | 1,000 |
1995/07/04 | 310 | 310 | 310 | 310 | 8,000 |
1995/06/30 | 350 | 350 | 350 | 350 | 4,000 |
1995/06/29 | 340 | 340 | 340 | 340 | 1,000 |
1995/06/27 | 334 | 338 | 330 | 330 | 9,000 |
1995/06/26 | 330 | 339 | 324 | 324 | 15,000 |
1995/06/23 | 309 | 309 | 309 | 309 | 2,000 |
1995/06/22 | 305 | 306 | 280 | 280 | 31,000 |
1995/06/21 | 325 | 325 | 305 | 305 | 3,000 |
1995/06/20 | 340 | 340 | 330 | 330 | 6,000 |
1995/06/19 | 350 | 350 | 340 | 340 | 4,000 |
1995/06/16 | 350 | 350 | 350 | 350 | 1,000 |
1995/06/15 | 356 | 356 | 356 | 356 | 1,000 |
1995/06/12 | 352 | 352 | 351 | 351 | 4,000 |
1995/06/09 | 370 | 370 | 370 | 370 | 4,000 |
1995/06/08 | 370 | 370 | 370 | 370 | 2,000 |
1995/06/06 | 352 | 352 | 352 | 352 | 2,000 |
1995/06/05 | 380 | 380 | 375 | 375 | 2,000 |
1995/06/02 | 385 | 385 | 380 | 380 | 3,000 |
1995/05/30 | 390 | 390 | 390 | 390 | 1,000 |
1995/05/26 | 385 | 385 | 380 | 380 | 4,000 |
1995/05/24 | 380 | 380 | 380 | 380 | 9,000 |
1995/05/18 | 405 | 405 | 380 | 380 | 9,000 |
1995/05/17 | 412 | 412 | 410 | 410 | 3,000 |
1995/05/16 | 425 | 425 | 425 | 425 | 3,000 |
1995/05/15 | 433 | 433 | 433 | 433 | 2,000 |
1995/05/12 | 434 | 434 | 425 | 425 | 7,000 |
1995/05/11 | 435 | 435 | 434 | 434 | 5,000 |
1995/05/10 | 425 | 425 | 420 | 420 | 5,000 |
1995/05/09 | 430 | 430 | 430 | 430 | 1,000 |
1995/05/08 | 429 | 429 | 429 | 429 | 1,000 |
1995/05/02 | 427 | 427 | 426 | 426 | 4,000 |
1995/05/01 | 427 | 427 | 426 | 426 | 2,000 |
1995/04/28 | 420 | 426 | 420 | 426 | 50,000 |
1995/04/27 | 420 | 420 | 411 | 417 | 6,000 |
1995/04/26 | 427 | 427 | 421 | 421 | 6,000 |
1995/04/25 | 433 | 433 | 425 | 427 | 10,000 |
1995/04/24 | 433 | 434 | 433 | 434 | 5,000 |
1995/04/21 | 427 | 427 | 427 | 427 | 5,000 |
1995/04/20 | 403 | 405 | 403 | 405 | 5,000 |
1995/04/19 | 414 | 414 | 402 | 402 | 9,000 |
1995/04/18 | 420 | 426 | 416 | 416 | 7,000 |
1995/04/17 | 430 | 430 | 425 | 426 | 7,000 |
1995/04/14 | 435 | 435 | 425 | 425 | 5,000 |
1995/04/13 | 442 | 442 | 440 | 440 | 6,000 |
1995/04/12 | 441 | 441 | 431 | 440 | 9,000 |
1995/04/11 | 441 | 441 | 441 | 441 | 1,000 |
1995/04/07 | 450 | 450 | 441 | 441 | 10,000 |
1995/04/06 | 450 | 450 | 445 | 450 | 4,000 |
1995/04/04 | 460 | 460 | 449 | 450 | 5,000 |
1995/03/31 | 455 | 470 | 455 | 470 | 13,000 |
1995/03/30 | 465 | 465 | 455 | 455 | 4,000 |
1995/03/29 | 461 | 470 | 461 | 465 | 6,000 |
1995/03/28 | 445 | 455 | 440 | 455 | 9,000 |
1995/03/24 | 440 | 440 | 440 | 440 | 2,000 |
1995/03/23 | 455 | 455 | 455 | 455 | 2,000 |
1995/03/22 | 465 | 465 | 465 | 465 | 1,000 |
1995/03/20 | 484 | 485 | 484 | 485 | 3,000 |
1995/03/17 | 491 | 495 | 485 | 485 | 5,000 |
1995/03/16 | 500 | 500 | 491 | 491 | 4,000 |
1995/03/15 | 500 | 510 | 500 | 500 | 16,000 |
1995/03/14 | 535 | 535 | 500 | 500 | 5,000 |
1995/03/10 | 535 | 545 | 535 | 535 | 10,000 |
1995/03/09 | 541 | 545 | 540 | 545 | 6,000 |
1995/03/08 | 533 | 539 | 531 | 531 | 6,000 |
1995/03/07 | 534 | 534 | 534 | 534 | 3,000 |
1995/03/06 | 530 | 530 | 514 | 514 | 11,000 |
1995/03/03 | 507 | 510 | 507 | 510 | 5,000 |
1995/03/02 | 490 | 490 | 490 | 490 | 7,000 |
1995/03/01 | 500 | 500 | 490 | 490 | 8,000 |
1995/02/27 | 508 | 508 | 500 | 500 | 14,000 |
1995/02/24 | 510 | 515 | 510 | 510 | 16,000 |
1995/02/23 | 510 | 520 | 510 | 520 | 16,000 |
1995/02/22 | 520 | 522 | 512 | 512 | 5,000 |
1995/02/21 | 522 | 522 | 510 | 510 | 8,000 |
1995/02/20 | 523 | 523 | 522 | 522 | 2,000 |
1995/02/17 | 511 | 511 | 511 | 511 | 1,000 |
1995/02/16 | 522 | 525 | 515 | 525 | 4,000 |
1995/02/15 | 517 | 517 | 510 | 517 | 14,000 |
1995/02/14 | 510 | 510 | 510 | 510 | 5,000 |
1995/02/13 | 521 | 521 | 521 | 521 | 1,000 |
1995/02/10 | 520 | 520 | 510 | 511 | 8,000 |
1995/02/08 | 511 | 511 | 500 | 500 | 9,000 |
1995/02/07 | 520 | 520 | 520 | 520 | 1,000 |
1995/02/06 | 520 | 520 | 520 | 520 | 2,000 |
1995/02/03 | 515 | 520 | 511 | 520 | 15,000 |
1995/02/01 | 570 | 570 | 559 | 559 | 10,000 |
1995/01/31 | 536 | 560 | 536 | 560 | 15,000 |
1995/01/30 | 521 | 521 | 510 | 520 | 42,000 |
1995/01/27 | 560 | 560 | 500 | 520 | 18,000 |
1995/01/26 | 580 | 580 | 555 | 555 | 12,000 |
1995/01/25 | 601 | 601 | 578 | 580 | 14,000 |
1995/01/24 | 609 | 609 | 609 | 609 | 3,000 |
1995/01/20 | 606 | 649 | 606 | 649 | 31,000 |
1995/01/18 | 672 | 672 | 660 | 660 | 5,000 |
1995/01/17 | 665 | 675 | 665 | 675 | 14,000 |
1995/01/13 | 612 | 671 | 612 | 665 | 41,000 |
1995/01/12 | 610 | 612 | 610 | 612 | 6,000 |
1995/01/11 | 605 | 620 | 605 | 620 | 11,000 |
1995/01/10 | 631 | 631 | 600 | 605 | 20,000 |
1995/01/09 | 630 | 630 | 625 | 625 | 5,000 |
1995/01/06 | 660 | 660 | 630 | 630 | 15,000 |
1995/01/05 | 660 | 660 | 660 | 660 | 3,000 |
1995/01/04 | 680 | 680 | 670 | 670 | 2,000 |