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 |
|---|---|---|---|---|---|
| 1996/12/30 | 610 | 617 | 610 | 617 | 2,000 |
| 1996/12/27 | 630 | 635 | 610 | 610 | 9,000 |
| 1996/12/26 | 649 | 655 | 630 | 630 | 30,000 |
| 1996/12/25 | 570 | 639 | 570 | 639 | 44,000 |
| 1996/12/24 | 638 | 638 | 590 | 590 | 83,000 |
| 1996/12/20 | 631 | 655 | 630 | 638 | 34,000 |
| 1996/12/19 | 700 | 700 | 630 | 630 | 27,000 |
| 1996/12/18 | 750 | 750 | 689 | 710 | 46,000 |
| 1996/12/17 | 814 | 814 | 748 | 748 | 53,000 |
| 1996/12/16 | 817 | 817 | 817 | 817 | 2,000 |
| 1996/12/13 | 810 | 810 | 790 | 807 | 24,000 |
| 1996/12/12 | 830 | 840 | 830 | 840 | 3,000 |
| 1996/12/11 | 804 | 814 | 804 | 810 | 12,000 |
| 1996/12/10 | 895 | 895 | 865 | 865 | 9,000 |
| 1996/12/09 | 887 | 900 | 886 | 886 | 22,000 |
| 1996/12/06 | 850 | 900 | 845 | 862 | 97,000 |
| 1996/12/05 | 782 | 837 | 770 | 837 | 30,000 |
| 1996/12/04 | 810 | 810 | 779 | 780 | 23,000 |
| 1996/12/03 | 772 | 787 | 757 | 780 | 26,000 |
| 1996/12/02 | 819 | 819 | 790 | 792 | 11,000 |
| 1996/11/29 | 801 | 815 | 801 | 809 | 28,000 |
| 1996/11/28 | 855 | 855 | 801 | 801 | 46,000 |
| 1996/11/27 | 794 | 845 | 790 | 845 | 74,000 |
| 1996/11/26 | 870 | 870 | 819 | 819 | 22,000 |
| 1996/11/25 | 880 | 893 | 870 | 870 | 26,000 |
| 1996/11/22 | 895 | 895 | 852 | 870 | 41,000 |
| 1996/11/21 | 945 | 945 | 888 | 900 | 33,000 |
| 1996/11/20 | 956 | 960 | 942 | 945 | 34,000 |
| 1996/11/19 | 980 | 986 | 950 | 955 | 27,000 |
| 1996/11/18 | 1,060 | 1,060 | 980 | 980 | 24,000 |
| 1996/11/15 | 1,100 | 1,130 | 990 | 1,040 | 225,000 |
| 1996/11/14 | 970 | 1,050 | 970 | 1,040 | 117,000 |
| 1996/11/13 | 950 | 950 | 940 | 940 | 17,000 |
| 1996/11/12 | 1,030 | 1,030 | 960 | 960 | 86,000 |
| 1996/11/11 | 1,050 | 1,050 | 969 | 1,040 | 165,000 |
| 1996/11/08 | 1,090 | 1,100 | 1,030 | 1,060 | 179,000 |
| 1996/11/07 | 1,170 | 1,180 | 1,010 | 1,010 | 375,000 |
| 1996/11/06 | 1,190 | 1,280 | 1,110 | 1,240 | 678,000 |
| 1996/11/05 | 1,350 | 1,350 | 1,340 | 1,340 | 101,000 |
| 1996/11/01 | 1,360 | 1,490 | 1,350 | 1,410 | 1,049,000 |
| 1996/10/31 | 1,370 | 1,410 | 1,320 | 1,340 | 726,000 |
| 1996/10/30 | 1,220 | 1,390 | 1,190 | 1,350 | 1,243,000 |
| 1996/10/29 | 1,190 | 1,260 | 1,180 | 1,220 | 904,000 |
| 1996/10/28 | 1,010 | 1,100 | 995 | 1,100 | 666,000 |
| 1996/10/25 | 914 | 1,020 | 914 | 996 | 659,000 |
| 1996/10/24 | 834 | 924 | 833 | 924 | 641,000 |
| 1996/10/23 | 815 | 840 | 798 | 824 | 377,000 |
| 1996/10/22 | 739 | 844 | 721 | 842 | 853,000 |
| 1996/10/21 | 675 | 744 | 674 | 744 | 362,000 |
| 1996/10/18 | 664 | 665 | 641 | 655 | 144,000 |
| 1996/10/17 | 674 | 736 | 674 | 680 | 350,000 |
| 1996/10/16 | 596 | 667 | 590 | 667 | 220,000 |
| 1996/10/15 | 509 | 545 | 509 | 545 | 70,000 |
| 1996/10/14 | 545 | 545 | 505 | 507 | 36,000 |
| 1996/10/11 | 570 | 570 | 552 | 562 | 13,000 |
| 1996/10/08 | 573 | 574 | 573 | 574 | 2,000 |
| 1996/10/07 | 576 | 585 | 576 | 584 | 8,000 |
| 1996/10/04 | 576 | 586 | 576 | 586 | 2,000 |
| 1996/10/03 | 586 | 586 | 586 | 586 | 2,000 |
| 1996/09/30 | 578 | 596 | 578 | 596 | 6,000 |
| 1996/09/27 | 598 | 598 | 598 | 598 | 2,000 |
| 1996/09/25 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/09/20 | 619 | 619 | 619 | 619 | 1,000 |
| 1996/09/17 | 620 | 620 | 620 | 620 | 2,000 |
| 1996/09/12 | 626 | 630 | 626 | 630 | 2,000 |
| 1996/09/11 | 625 | 637 | 625 | 637 | 7,000 |
| 1996/09/10 | 646 | 646 | 626 | 626 | 8,000 |
| 1996/09/06 | 629 | 640 | 629 | 640 | 4,000 |
| 1996/09/05 | 615 | 625 | 605 | 625 | 16,000 |
| 1996/09/04 | 615 | 615 | 600 | 615 | 6,000 |
| 1996/09/03 | 615 | 615 | 600 | 600 | 4,000 |
| 1996/09/02 | 615 | 615 | 615 | 615 | 1,000 |
| 1996/08/30 | 615 | 620 | 615 | 615 | 7,000 |
| 1996/08/29 | 620 | 620 | 620 | 620 | 1,000 |
| 1996/08/28 | 620 | 620 | 615 | 615 | 8,000 |
| 1996/08/27 | 619 | 625 | 615 | 620 | 5,000 |
| 1996/08/26 | 600 | 615 | 590 | 615 | 6,000 |
| 1996/08/23 | 600 | 610 | 600 | 610 | 5,000 |
| 1996/08/22 | 600 | 610 | 600 | 610 | 4,000 |
| 1996/08/21 | 610 | 610 | 600 | 600 | 8,000 |
| 1996/08/16 | 610 | 615 | 610 | 615 | 4,000 |
| 1996/08/15 | 610 | 612 | 610 | 610 | 5,000 |
| 1996/08/14 | 611 | 611 | 610 | 610 | 3,000 |
| 1996/08/13 | 619 | 621 | 619 | 621 | 4,000 |
| 1996/08/12 | 621 | 621 | 621 | 621 | 1,000 |
| 1996/08/09 | 620 | 625 | 620 | 625 | 4,000 |
| 1996/08/08 | 625 | 630 | 620 | 630 | 11,000 |
| 1996/08/06 | 640 | 650 | 630 | 650 | 29,000 |
| 1996/08/02 | 635 | 640 | 635 | 640 | 6,000 |
| 1996/08/01 | 620 | 635 | 620 | 635 | 7,000 |
| 1996/07/31 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/07/30 | 620 | 630 | 610 | 630 | 10,000 |
| 1996/07/29 | 630 | 630 | 630 | 630 | 2,000 |
| 1996/07/26 | 636 | 636 | 636 | 636 | 2,000 |
| 1996/07/25 | 635 | 635 | 626 | 626 | 5,000 |
| 1996/07/24 | 660 | 665 | 660 | 665 | 6,000 |
| 1996/07/23 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/07/22 | 685 | 690 | 685 | 690 | 3,000 |
| 1996/07/19 | 685 | 705 | 685 | 705 | 17,000 |
| 1996/07/18 | 701 | 701 | 695 | 695 | 8,000 |
| 1996/07/17 | 720 | 725 | 700 | 701 | 31,000 |
| 1996/07/16 | 698 | 725 | 698 | 725 | 20,000 |
| 1996/07/15 | 729 | 729 | 695 | 719 | 14,000 |
| 1996/07/12 | 708 | 735 | 700 | 725 | 48,000 |
| 1996/07/11 | 735 | 739 | 705 | 707 | 54,000 |
| 1996/07/10 | 704 | 740 | 700 | 739 | 147,000 |
| 1996/07/09 | 695 | 718 | 695 | 700 | 97,000 |
| 1996/07/08 | 685 | 720 | 685 | 691 | 141,000 |
| 1996/07/05 | 719 | 719 | 685 | 685 | 31,000 |
| 1996/07/04 | 660 | 714 | 660 | 713 | 128,000 |
| 1996/07/03 | 675 | 678 | 654 | 665 | 17,000 |
| 1996/07/02 | 680 | 695 | 666 | 690 | 55,000 |
| 1996/07/01 | 662 | 693 | 655 | 688 | 100,000 |
| 1996/06/28 | 630 | 669 | 629 | 665 | 57,000 |
| 1996/06/27 | 602 | 680 | 602 | 680 | 174,000 |
| 1996/06/26 | 560 | 600 | 555 | 600 | 46,000 |
| 1996/06/25 | 561 | 561 | 550 | 559 | 12,000 |
| 1996/06/24 | 565 | 566 | 564 | 565 | 23,000 |
| 1996/06/21 | 560 | 568 | 560 | 568 | 21,000 |
| 1996/06/20 | 562 | 562 | 562 | 562 | 7,000 |
| 1996/06/19 | 578 | 580 | 562 | 562 | 8,000 |
| 1996/06/18 | 578 | 578 | 578 | 578 | 1,000 |
| 1996/06/17 | 584 | 584 | 580 | 580 | 12,000 |
| 1996/06/13 | 562 | 584 | 562 | 578 | 25,000 |
| 1996/06/12 | 570 | 570 | 550 | 555 | 29,000 |
| 1996/06/07 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/06/06 | 609 | 609 | 609 | 609 | 6,000 |
| 1996/06/05 | 568 | 603 | 565 | 603 | 10,000 |
| 1996/06/04 | 572 | 573 | 562 | 562 | 9,000 |
| 1996/05/31 | 621 | 621 | 621 | 621 | 1,000 |
| 1996/05/29 | 631 | 631 | 631 | 631 | 1,000 |
| 1996/05/24 | 660 | 660 | 631 | 640 | 10,000 |
| 1996/05/23 | 663 | 663 | 650 | 660 | 10,000 |
| 1996/05/22 | 667 | 667 | 645 | 650 | 9,000 |
| 1996/05/21 | 667 | 673 | 650 | 660 | 36,000 |
| 1996/05/20 | 670 | 677 | 660 | 660 | 23,000 |
| 1996/05/17 | 660 | 670 | 660 | 670 | 75,000 |
| 1996/05/16 | 680 | 680 | 660 | 660 | 7,000 |
| 1996/05/15 | 660 | 680 | 660 | 680 | 9,000 |
| 1996/05/14 | 700 | 700 | 680 | 680 | 14,000 |
| 1996/05/10 | 740 | 740 | 720 | 720 | 10,000 |
| 1996/05/09 | 749 | 770 | 740 | 740 | 95,000 |
| 1996/05/08 | 700 | 749 | 700 | 749 | 69,000 |
| 1996/05/07 | 705 | 725 | 705 | 710 | 35,000 |
| 1996/05/02 | 670 | 700 | 670 | 700 | 11,000 |
| 1996/05/01 | 670 | 670 | 650 | 660 | 11,000 |
| 1996/04/30 | 680 | 680 | 675 | 675 | 5,000 |
| 1996/04/26 | 711 | 712 | 690 | 690 | 17,000 |
| 1996/04/25 | 710 | 716 | 695 | 699 | 40,000 |
| 1996/04/24 | 750 | 750 | 739 | 739 | 51,000 |
| 1996/04/23 | 775 | 778 | 740 | 750 | 150,000 |
| 1996/04/22 | 712 | 760 | 688 | 759 | 138,000 |
| 1996/04/19 | 763 | 764 | 720 | 722 | 253,000 |
| 1996/04/18 | 750 | 795 | 735 | 769 | 565,000 |
| 1996/04/17 | 661 | 751 | 661 | 750 | 297,000 |
| 1996/04/16 | 650 | 670 | 635 | 661 | 148,000 |
| 1996/04/15 | 560 | 625 | 560 | 610 | 76,000 |
| 1996/04/12 | 549 | 562 | 549 | 560 | 26,000 |
| 1996/04/11 | 539 | 550 | 534 | 550 | 26,000 |
| 1996/04/10 | 545 | 545 | 540 | 540 | 8,000 |
| 1996/04/09 | 520 | 550 | 520 | 545 | 30,000 |
| 1996/04/08 | 490 | 501 | 490 | 501 | 5,000 |
| 1996/04/03 | 483 | 488 | 483 | 488 | 3,000 |
| 1996/04/02 | 476 | 480 | 476 | 480 | 5,000 |
| 1996/03/29 | 455 | 455 | 455 | 455 | 1,000 |
| 1996/03/28 | 460 | 460 | 453 | 453 | 4,000 |
| 1996/03/27 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/03/26 | 470 | 470 | 470 | 470 | 1,000 |
| 1996/03/15 | 478 | 478 | 478 | 478 | 1,000 |
| 1996/03/14 | 450 | 450 | 450 | 450 | 1,000 |
| 1996/03/08 | 460 | 460 | 460 | 460 | 1,000 |
| 1996/03/06 | 456 | 456 | 456 | 456 | 1,000 |
| 1996/03/04 | 456 | 456 | 456 | 456 | 1,000 |
| 1996/03/01 | 460 | 460 | 455 | 455 | 6,000 |
| 1996/02/29 | 459 | 459 | 458 | 458 | 3,000 |
| 1996/02/27 | 467 | 467 | 458 | 458 | 6,000 |
| 1996/02/26 | 473 | 473 | 463 | 463 | 2,000 |
| 1996/02/23 | 471 | 471 | 471 | 471 | 1,000 |
| 1996/02/22 | 488 | 489 | 488 | 488 | 6,000 |
| 1996/02/21 | 487 | 487 | 487 | 487 | 2,000 |
| 1996/02/20 | 487 | 487 | 487 | 487 | 6,000 |
| 1996/02/16 | 514 | 520 | 514 | 520 | 7,000 |
| 1996/02/15 | 524 | 524 | 524 | 524 | 2,000 |
| 1996/02/13 | 525 | 525 | 525 | 525 | 1,000 |
| 1996/02/09 | 520 | 527 | 520 | 527 | 7,000 |
| 1996/02/08 | 520 | 520 | 520 | 520 | 5,000 |
| 1996/02/07 | 517 | 517 | 517 | 517 | 2,000 |
| 1996/02/05 | 518 | 529 | 518 | 527 | 5,000 |
| 1996/02/02 | 526 | 526 | 517 | 517 | 4,000 |
| 1996/02/01 | 517 | 517 | 517 | 517 | 1,000 |
| 1996/01/31 | 526 | 526 | 526 | 526 | 2,000 |
| 1996/01/30 | 526 | 526 | 526 | 526 | 2,000 |
| 1996/01/29 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/01/26 | 541 | 541 | 530 | 530 | 5,000 |
| 1996/01/25 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/01/24 | 520 | 520 | 520 | 520 | 9,000 |
| 1996/01/23 | 530 | 530 | 520 | 520 | 11,000 |
| 1996/01/22 | 529 | 530 | 529 | 530 | 7,000 |
| 1996/01/19 | 530 | 530 | 517 | 529 | 14,000 |
| 1996/01/18 | 540 | 540 | 530 | 530 | 18,000 |
| 1996/01/17 | 550 | 550 | 535 | 541 | 14,000 |
| 1996/01/16 | 518 | 535 | 518 | 535 | 22,000 |
| 1996/01/12 | 519 | 519 | 518 | 518 | 6,000 |
| 1996/01/11 | 519 | 519 | 518 | 518 | 10,000 |
| 1996/01/10 | 517 | 518 | 517 | 517 | 7,000 |
| 1996/01/09 | 519 | 519 | 517 | 517 | 7,000 |
| 1996/01/08 | 510 | 517 | 510 | 510 | 19,000 |
| 1996/01/05 | 505 | 507 | 505 | 506 | 18,000 |
| 1996/01/04 | 503 | 503 | 500 | 500 | 16,000 |