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 |
---|---|---|---|---|---|
1997/12/30 | 255 | 260 | 250 | 250 | 16,000 |
1997/12/29 | 260 | 261 | 260 | 260 | 11,000 |
1997/12/26 | 290 | 290 | 280 | 280 | 8,000 |
1997/12/25 | 290 | 290 | 285 | 285 | 5,000 |
1997/12/24 | 291 | 295 | 280 | 280 | 15,000 |
1997/12/22 | 291 | 291 | 280 | 288 | 17,000 |
1997/12/19 | 309 | 309 | 290 | 290 | 16,000 |
1997/12/17 | 310 | 310 | 310 | 310 | 11,000 |
1997/12/16 | 315 | 315 | 310 | 310 | 4,000 |
1997/12/15 | 320 | 320 | 315 | 315 | 4,000 |
1997/12/11 | 311 | 315 | 311 | 315 | 7,000 |
1997/12/10 | 340 | 348 | 310 | 310 | 10,000 |
1997/12/09 | 330 | 340 | 330 | 340 | 5,000 |
1997/12/08 | 330 | 330 | 330 | 330 | 4,000 |
1997/12/05 | 340 | 340 | 330 | 330 | 4,000 |
1997/12/04 | 330 | 330 | 330 | 330 | 2,000 |
1997/12/03 | 325 | 330 | 325 | 330 | 7,000 |
1997/12/02 | 312 | 326 | 310 | 325 | 12,000 |
1997/12/01 | 311 | 311 | 301 | 301 | 15,000 |
1997/11/28 | 300 | 310 | 300 | 310 | 9,000 |
1997/11/27 | 295 | 300 | 295 | 296 | 20,000 |
1997/11/26 | 335 | 335 | 320 | 320 | 6,000 |
1997/11/25 | 341 | 341 | 330 | 330 | 4,000 |
1997/11/21 | 341 | 355 | 341 | 355 | 4,000 |
1997/11/20 | 355 | 355 | 351 | 351 | 2,000 |
1997/11/19 | 355 | 355 | 355 | 355 | 7,000 |
1997/11/18 | 356 | 360 | 355 | 360 | 11,000 |
1997/11/17 | 349 | 355 | 349 | 355 | 8,000 |
1997/11/14 | 340 | 348 | 330 | 335 | 13,000 |
1997/11/13 | 350 | 350 | 350 | 350 | 4,000 |
1997/11/12 | 350 | 350 | 350 | 350 | 11,000 |
1997/11/11 | 335 | 350 | 335 | 350 | 7,000 |
1997/11/10 | 370 | 370 | 335 | 335 | 12,000 |
1997/11/07 | 370 | 370 | 370 | 370 | 4,000 |
1997/11/06 | 389 | 390 | 385 | 385 | 12,000 |
1997/11/05 | 399 | 399 | 390 | 390 | 8,000 |
1997/11/04 | 405 | 405 | 401 | 401 | 3,000 |
1997/10/31 | 401 | 403 | 398 | 403 | 4,000 |
1997/10/30 | 410 | 410 | 410 | 410 | 1,000 |
1997/10/29 | 420 | 423 | 418 | 418 | 6,000 |
1997/10/27 | 445 | 445 | 445 | 445 | 3,000 |
1997/10/24 | 434 | 435 | 434 | 435 | 8,000 |
1997/10/23 | 428 | 444 | 428 | 444 | 15,000 |
1997/10/22 | 396 | 411 | 396 | 411 | 3,000 |
1997/10/21 | 385 | 390 | 385 | 390 | 2,000 |
1997/10/20 | 400 | 400 | 390 | 390 | 9,000 |
1997/10/17 | 385 | 385 | 385 | 385 | 5,000 |
1997/10/16 | 400 | 400 | 400 | 400 | 8,000 |
1997/10/15 | 400 | 401 | 400 | 400 | 5,000 |
1997/10/13 | 401 | 401 | 400 | 400 | 9,000 |
1997/10/08 | 400 | 407 | 400 | 407 | 5,000 |
1997/10/07 | 401 | 401 | 400 | 400 | 3,000 |
1997/10/03 | 400 | 406 | 391 | 391 | 11,000 |
1997/10/02 | 398 | 400 | 396 | 400 | 7,000 |
1997/10/01 | 390 | 395 | 390 | 395 | 14,000 |
1997/09/30 | 400 | 400 | 388 | 390 | 17,000 |
1997/09/29 | 420 | 420 | 395 | 395 | 11,000 |
1997/09/26 | 441 | 446 | 425 | 425 | 16,000 |
1997/09/25 | 441 | 441 | 441 | 441 | 1,000 |
1997/09/24 | 445 | 445 | 440 | 441 | 16,000 |
1997/09/22 | 450 | 450 | 425 | 445 | 18,000 |
1997/09/19 | 470 | 470 | 450 | 450 | 9,000 |
1997/09/18 | 487 | 490 | 470 | 470 | 11,000 |
1997/09/17 | 491 | 491 | 490 | 490 | 5,000 |
1997/09/16 | 491 | 491 | 491 | 491 | 1,000 |
1997/09/12 | 500 | 500 | 490 | 490 | 10,000 |
1997/09/11 | 500 | 500 | 500 | 500 | 6,000 |
1997/09/10 | 496 | 497 | 495 | 497 | 5,000 |
1997/09/09 | 493 | 500 | 493 | 494 | 4,000 |
1997/09/08 | 498 | 500 | 491 | 491 | 27,000 |
1997/09/05 | 515 | 516 | 515 | 515 | 3,000 |
1997/09/04 | 519 | 530 | 515 | 515 | 10,000 |
1997/09/03 | 498 | 500 | 498 | 498 | 30,000 |
1997/09/02 | 501 | 501 | 498 | 498 | 22,000 |
1997/09/01 | 503 | 503 | 500 | 500 | 21,000 |
1997/08/29 | 505 | 505 | 503 | 503 | 6,000 |
1997/08/28 | 505 | 505 | 505 | 505 | 3,000 |
1997/08/27 | 506 | 510 | 506 | 506 | 6,000 |
1997/08/25 | 535 | 550 | 520 | 520 | 6,000 |
1997/08/22 | 589 | 590 | 542 | 545 | 9,000 |
1997/08/21 | 549 | 590 | 549 | 590 | 17,000 |
1997/08/20 | 510 | 549 | 510 | 549 | 7,000 |
1997/08/19 | 501 | 505 | 500 | 502 | 24,000 |
1997/08/18 | 500 | 500 | 500 | 500 | 12,000 |
1997/08/15 | 504 | 510 | 500 | 510 | 37,000 |
1997/08/14 | 506 | 509 | 505 | 509 | 8,000 |
1997/08/13 | 504 | 504 | 503 | 503 | 2,000 |
1997/08/12 | 501 | 503 | 501 | 503 | 2,000 |
1997/08/11 | 501 | 501 | 501 | 501 | 1,000 |
1997/08/08 | 515 | 515 | 501 | 501 | 13,000 |
1997/08/07 | 530 | 530 | 510 | 518 | 7,000 |
1997/08/06 | 520 | 530 | 510 | 530 | 13,000 |
1997/08/05 | 530 | 530 | 510 | 510 | 16,000 |
1997/08/04 | 501 | 530 | 500 | 530 | 34,000 |
1997/08/01 | 570 | 570 | 546 | 546 | 5,000 |
1997/07/31 | 580 | 580 | 550 | 560 | 15,000 |
1997/07/30 | 619 | 619 | 580 | 589 | 24,000 |
1997/07/29 | 645 | 645 | 619 | 619 | 10,000 |
1997/07/28 | 619 | 650 | 619 | 630 | 52,000 |
1997/07/25 | 587 | 600 | 587 | 600 | 17,000 |
1997/07/24 | 581 | 586 | 550 | 556 | 47,000 |
1997/07/23 | 600 | 609 | 596 | 596 | 8,000 |
1997/07/22 | 610 | 620 | 600 | 620 | 17,000 |
1997/07/18 | 650 | 650 | 620 | 630 | 35,000 |
1997/07/17 | 683 | 683 | 650 | 670 | 19,000 |
1997/07/16 | 711 | 715 | 670 | 693 | 57,000 |
1997/07/15 | 703 | 720 | 702 | 703 | 33,000 |
1997/07/14 | 742 | 742 | 700 | 701 | 52,000 |
1997/07/11 | 768 | 769 | 723 | 742 | 230,000 |
1997/07/10 | 720 | 788 | 703 | 763 | 579,000 |
1997/07/09 | 679 | 696 | 672 | 690 | 104,000 |
1997/07/08 | 646 | 680 | 640 | 669 | 118,000 |
1997/07/07 | 621 | 640 | 621 | 640 | 62,000 |
1997/07/04 | 670 | 680 | 620 | 620 | 104,000 |
1997/07/03 | 649 | 665 | 648 | 660 | 153,000 |
1997/07/02 | 620 | 659 | 615 | 659 | 158,000 |
1997/07/01 | 610 | 620 | 603 | 620 | 62,000 |
1997/06/30 | 600 | 611 | 600 | 610 | 41,000 |
1997/06/27 | 616 | 620 | 586 | 600 | 49,000 |
1997/06/26 | 591 | 620 | 590 | 616 | 71,000 |
1997/06/25 | 552 | 602 | 552 | 601 | 37,000 |
1997/06/24 | 561 | 561 | 551 | 552 | 9,000 |
1997/06/23 | 563 | 564 | 551 | 561 | 31,000 |
1997/06/20 | 601 | 602 | 562 | 580 | 48,000 |
1997/06/19 | 608 | 640 | 595 | 596 | 296,000 |
1997/06/18 | 555 | 602 | 550 | 599 | 277,000 |
1997/06/17 | 510 | 550 | 510 | 545 | 66,000 |
1997/06/16 | 499 | 511 | 499 | 509 | 18,000 |
1997/06/13 | 506 | 510 | 495 | 495 | 22,000 |
1997/06/12 | 510 | 510 | 506 | 506 | 14,000 |
1997/06/11 | 506 | 510 | 506 | 506 | 6,000 |
1997/06/10 | 516 | 516 | 505 | 505 | 14,000 |
1997/06/09 | 523 | 523 | 510 | 510 | 14,000 |
1997/06/06 | 516 | 521 | 510 | 521 | 18,000 |
1997/06/05 | 535 | 535 | 520 | 520 | 5,000 |
1997/06/04 | 534 | 535 | 534 | 535 | 2,000 |
1997/06/03 | 529 | 535 | 516 | 529 | 9,000 |
1997/06/02 | 520 | 529 | 518 | 529 | 11,000 |
1997/05/30 | 517 | 520 | 517 | 520 | 7,000 |
1997/05/29 | 520 | 520 | 516 | 517 | 11,000 |
1997/05/28 | 527 | 535 | 521 | 522 | 6,000 |
1997/05/27 | 547 | 547 | 547 | 547 | 4,000 |
1997/05/26 | 530 | 530 | 527 | 527 | 4,000 |
1997/05/23 | 530 | 530 | 528 | 530 | 7,000 |
1997/05/22 | 535 | 535 | 531 | 531 | 7,000 |
1997/05/21 | 538 | 539 | 535 | 535 | 21,000 |
1997/05/20 | 555 | 555 | 538 | 539 | 18,000 |
1997/05/19 | 531 | 549 | 531 | 536 | 32,000 |
1997/05/16 | 543 | 543 | 525 | 526 | 22,000 |
1997/05/15 | 555 | 555 | 533 | 543 | 15,000 |
1997/05/14 | 545 | 546 | 542 | 545 | 18,000 |
1997/05/13 | 563 | 565 | 550 | 558 | 32,000 |
1997/05/12 | 556 | 559 | 541 | 559 | 40,000 |
1997/05/09 | 565 | 568 | 545 | 566 | 39,000 |
1997/05/08 | 538 | 570 | 529 | 570 | 98,000 |
1997/05/07 | 502 | 529 | 502 | 528 | 70,000 |
1997/05/06 | 501 | 518 | 496 | 496 | 48,000 |
1997/05/02 | 495 | 500 | 486 | 499 | 12,000 |
1997/05/01 | 491 | 499 | 491 | 491 | 44,000 |
1997/04/30 | 500 | 501 | 487 | 487 | 47,000 |
1997/04/28 | 491 | 495 | 482 | 495 | 18,000 |
1997/04/25 | 495 | 495 | 490 | 490 | 13,000 |
1997/04/24 | 501 | 501 | 495 | 495 | 8,000 |
1997/04/23 | 520 | 520 | 500 | 500 | 7,000 |
1997/04/22 | 541 | 572 | 530 | 530 | 32,000 |
1997/04/21 | 529 | 540 | 520 | 540 | 14,000 |
1997/04/18 | 471 | 490 | 471 | 490 | 8,000 |
1997/04/17 | 469 | 470 | 469 | 470 | 13,000 |
1997/04/16 | 450 | 451 | 450 | 450 | 6,000 |
1997/04/15 | 425 | 430 | 425 | 430 | 3,000 |
1997/04/14 | 430 | 430 | 420 | 420 | 14,000 |
1997/04/11 | 435 | 436 | 427 | 430 | 24,000 |
1997/04/10 | 471 | 472 | 470 | 470 | 7,000 |
1997/04/09 | 481 | 481 | 470 | 470 | 11,000 |
1997/04/08 | 495 | 496 | 480 | 480 | 28,000 |
1997/04/07 | 500 | 500 | 496 | 496 | 4,000 |
1997/04/03 | 495 | 496 | 490 | 496 | 18,000 |
1997/04/02 | 498 | 498 | 490 | 495 | 10,000 |
1997/04/01 | 500 | 500 | 500 | 500 | 11,000 |
1997/03/31 | 520 | 520 | 520 | 520 | 2,000 |
1997/03/28 | 511 | 511 | 511 | 511 | 1,000 |
1997/03/27 | 550 | 550 | 510 | 510 | 5,000 |
1997/03/26 | 510 | 550 | 510 | 550 | 10,000 |
1997/03/25 | 501 | 506 | 501 | 501 | 12,000 |
1997/03/24 | 500 | 510 | 490 | 500 | 11,000 |
1997/03/21 | 553 | 553 | 520 | 520 | 4,000 |
1997/03/19 | 565 | 579 | 555 | 555 | 14,000 |
1997/03/18 | 570 | 571 | 549 | 571 | 34,000 |
1997/03/17 | 580 | 585 | 572 | 572 | 28,000 |
1997/03/14 | 525 | 555 | 525 | 555 | 68,000 |
1997/03/13 | 525 | 525 | 520 | 520 | 10,000 |
1997/03/12 | 509 | 530 | 509 | 530 | 14,000 |
1997/03/11 | 510 | 510 | 500 | 510 | 5,000 |
1997/03/10 | 487 | 510 | 487 | 510 | 12,000 |
1997/03/07 | 490 | 490 | 480 | 485 | 18,000 |
1997/03/06 | 510 | 510 | 500 | 500 | 17,000 |
1997/03/05 | 507 | 510 | 507 | 510 | 6,000 |
1997/03/04 | 512 | 512 | 506 | 506 | 18,000 |
1997/03/03 | 520 | 520 | 511 | 511 | 23,000 |
1997/02/28 | 530 | 530 | 520 | 520 | 15,000 |
1997/02/27 | 521 | 530 | 521 | 530 | 9,000 |
1997/02/26 | 546 | 547 | 515 | 515 | 27,000 |
1997/02/25 | 546 | 546 | 545 | 546 | 8,000 |
1997/02/24 | 546 | 546 | 545 | 546 | 5,000 |
1997/02/21 | 546 | 569 | 545 | 545 | 10,000 |
1997/02/20 | 541 | 550 | 541 | 550 | 5,000 |
1997/02/19 | 541 | 541 | 541 | 541 | 3,000 |
1997/02/18 | 560 | 566 | 531 | 531 | 36,000 |
1997/02/17 | 530 | 540 | 530 | 540 | 7,000 |
1997/02/14 | 526 | 533 | 522 | 530 | 9,000 |
1997/02/13 | 521 | 541 | 521 | 536 | 8,000 |
1997/02/12 | 556 | 556 | 520 | 530 | 11,000 |
1997/02/10 | 539 | 555 | 539 | 554 | 12,000 |
1997/02/07 | 562 | 562 | 539 | 539 | 32,000 |
1997/02/06 | 560 | 561 | 560 | 561 | 19,000 |
1997/02/05 | 565 | 565 | 556 | 560 | 24,000 |
1997/02/04 | 565 | 580 | 555 | 555 | 22,000 |
1997/02/03 | 556 | 580 | 556 | 565 | 12,000 |
1997/01/31 | 560 | 560 | 525 | 550 | 47,000 |
1997/01/30 | 590 | 595 | 560 | 560 | 15,000 |
1997/01/29 | 581 | 590 | 580 | 590 | 15,000 |
1997/01/28 | 580 | 583 | 580 | 583 | 10,000 |
1997/01/27 | 610 | 610 | 572 | 580 | 10,000 |
1997/01/24 | 626 | 626 | 600 | 600 | 19,000 |
1997/01/23 | 631 | 643 | 623 | 626 | 9,000 |
1997/01/22 | 641 | 641 | 614 | 631 | 7,000 |
1997/01/21 | 636 | 646 | 636 | 645 | 6,000 |
1997/01/20 | 646 | 646 | 646 | 646 | 15,000 |
1997/01/17 | 644 | 714 | 643 | 711 | 66,000 |
1997/01/16 | 610 | 640 | 600 | 625 | 39,000 |
1997/01/14 | 569 | 585 | 550 | 584 | 25,000 |
1997/01/13 | 518 | 559 | 506 | 559 | 40,000 |
1997/01/10 | 502 | 530 | 500 | 506 | 62,000 |
1997/01/09 | 552 | 552 | 501 | 501 | 36,000 |
1997/01/08 | 570 | 575 | 550 | 550 | 14,000 |
1997/01/07 | 600 | 600 | 570 | 590 | 12,000 |
1997/01/06 | 602 | 602 | 602 | 602 | 1,000 |