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 |
---|---|---|---|---|---|
1999/12/29 | 269 | 269 | 269 | 269 | 1,000 |
1999/12/28 | 254 | 255 | 254 | 254 | 7,000 |
1999/12/27 | 254 | 255 | 254 | 255 | 9,000 |
1999/12/24 | 280 | 280 | 279 | 279 | 6,000 |
1999/12/22 | 274 | 274 | 270 | 273 | 8,000 |
1999/12/21 | 265 | 270 | 262 | 270 | 8,000 |
1999/12/20 | 265 | 280 | 265 | 265 | 7,000 |
1999/12/17 | 290 | 295 | 280 | 280 | 16,000 |
1999/12/16 | 290 | 295 | 290 | 290 | 18,000 |
1999/12/15 | 295 | 295 | 289 | 290 | 18,000 |
1999/12/14 | 290 | 291 | 290 | 290 | 8,000 |
1999/12/13 | 298 | 298 | 298 | 298 | 7,000 |
1999/12/10 | 295 | 299 | 295 | 299 | 18,000 |
1999/12/09 | 290 | 290 | 290 | 290 | 10,000 |
1999/12/08 | 280 | 285 | 280 | 285 | 8,000 |
1999/12/07 | 277 | 277 | 277 | 277 | 1,000 |
1999/12/06 | 277 | 277 | 277 | 277 | 3,000 |
1999/12/03 | 279 | 279 | 277 | 277 | 7,000 |
1999/12/02 | 261 | 261 | 260 | 260 | 14,000 |
1999/12/01 | 256 | 256 | 251 | 251 | 8,000 |
1999/11/30 | 255 | 256 | 255 | 256 | 3,000 |
1999/11/29 | 265 | 265 | 265 | 265 | 2,000 |
1999/11/26 | 269 | 269 | 255 | 265 | 8,000 |
1999/11/25 | 265 | 265 | 265 | 265 | 1,000 |
1999/11/24 | 269 | 269 | 265 | 269 | 10,000 |
1999/11/22 | 275 | 275 | 265 | 269 | 11,000 |
1999/11/19 | 269 | 270 | 269 | 270 | 8,000 |
1999/11/17 | 276 | 276 | 269 | 269 | 6,000 |
1999/11/15 | 295 | 295 | 295 | 295 | 4,000 |
1999/11/09 | 295 | 295 | 295 | 295 | 2,000 |
1999/11/08 | 295 | 295 | 295 | 295 | 2,000 |
1999/11/05 | 295 | 295 | 290 | 295 | 8,000 |
1999/11/04 | 280 | 290 | 280 | 290 | 7,000 |
1999/11/02 | 300 | 300 | 290 | 290 | 5,000 |
1999/11/01 | 290 | 290 | 290 | 290 | 1,000 |
1999/10/29 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/28 | 300 | 300 | 298 | 298 | 19,000 |
1999/10/27 | 310 | 315 | 300 | 300 | 15,000 |
1999/10/26 | 300 | 300 | 300 | 300 | 3,000 |
1999/10/25 | 300 | 300 | 300 | 300 | 3,000 |
1999/10/21 | 295 | 300 | 295 | 300 | 6,000 |
1999/10/19 | 300 | 300 | 300 | 300 | 6,000 |
1999/10/18 | 306 | 306 | 300 | 300 | 5,000 |
1999/10/15 | 306 | 306 | 306 | 306 | 1,000 |
1999/10/14 | 300 | 300 | 300 | 300 | 2,000 |
1999/10/13 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/08 | 285 | 300 | 285 | 300 | 4,000 |
1999/10/07 | 290 | 290 | 280 | 280 | 5,000 |
1999/10/06 | 301 | 301 | 290 | 290 | 11,000 |
1999/10/04 | 293 | 293 | 290 | 290 | 11,000 |
1999/10/01 | 299 | 299 | 299 | 299 | 1,000 |
1999/09/29 | 295 | 295 | 294 | 294 | 2,000 |
1999/09/27 | 315 | 315 | 315 | 315 | 4,000 |
1999/09/24 | 295 | 295 | 295 | 295 | 1,000 |
1999/09/22 | 297 | 297 | 296 | 297 | 7,000 |
1999/09/20 | 291 | 291 | 291 | 291 | 1,000 |
1999/09/17 | 270 | 290 | 270 | 290 | 6,000 |
1999/09/16 | 262 | 262 | 262 | 262 | 7,000 |
1999/09/13 | 295 | 295 | 290 | 290 | 10,000 |
1999/09/10 | 303 | 303 | 299 | 299 | 5,000 |
1999/09/09 | 306 | 306 | 305 | 305 | 6,000 |
1999/09/08 | 317 | 317 | 306 | 306 | 2,000 |
1999/09/07 | 319 | 319 | 319 | 319 | 1,000 |
1999/09/02 | 320 | 320 | 320 | 320 | 1,000 |
1999/09/01 | 305 | 320 | 305 | 320 | 11,000 |
1999/08/31 | 305 | 305 | 305 | 305 | 2,000 |
1999/08/30 | 306 | 306 | 306 | 306 | 2,000 |
1999/08/27 | 319 | 319 | 305 | 305 | 3,000 |
1999/08/26 | 316 | 318 | 316 | 318 | 4,000 |
1999/08/25 | 316 | 316 | 316 | 316 | 1,000 |
1999/08/24 | 320 | 320 | 313 | 313 | 6,000 |
1999/08/23 | 314 | 320 | 314 | 320 | 5,000 |
1999/08/20 | 325 | 325 | 314 | 314 | 5,000 |
1999/08/16 | 314 | 330 | 314 | 330 | 2,000 |
1999/08/05 | 316 | 316 | 313 | 313 | 6,000 |
1999/08/04 | 326 | 326 | 315 | 316 | 29,000 |
1999/08/03 | 322 | 325 | 320 | 320 | 7,000 |
1999/08/02 | 320 | 325 | 320 | 325 | 2,000 |
1999/07/30 | 350 | 350 | 315 | 315 | 6,000 |
1999/07/29 | 353 | 356 | 353 | 356 | 8,000 |
1999/07/28 | 350 | 351 | 349 | 351 | 6,000 |
1999/07/27 | 345 | 345 | 345 | 345 | 6,000 |
1999/07/26 | 335 | 335 | 335 | 335 | 3,000 |
1999/07/23 | 335 | 338 | 335 | 336 | 7,000 |
1999/07/22 | 345 | 345 | 343 | 343 | 27,000 |
1999/07/21 | 343 | 350 | 343 | 345 | 11,000 |
1999/07/19 | 355 | 368 | 355 | 368 | 5,000 |
1999/07/16 | 395 | 410 | 380 | 380 | 44,000 |
1999/07/15 | 400 | 430 | 395 | 400 | 99,000 |
1999/07/14 | 340 | 390 | 340 | 390 | 45,000 |
1999/07/13 | 308 | 310 | 308 | 310 | 10,000 |
1999/07/12 | 307 | 307 | 307 | 307 | 4,000 |
1999/07/09 | 310 | 310 | 307 | 307 | 2,000 |
1999/07/07 | 321 | 321 | 310 | 310 | 6,000 |
1999/07/06 | 320 | 321 | 318 | 319 | 11,000 |
1999/07/05 | 310 | 325 | 310 | 321 | 9,000 |
1999/07/02 | 319 | 320 | 319 | 319 | 15,000 |
1999/07/01 | 304 | 305 | 304 | 305 | 8,000 |
1999/06/30 | 300 | 303 | 295 | 300 | 14,000 |
1999/06/28 | 290 | 290 | 290 | 290 | 2,000 |
1999/06/25 | 300 | 305 | 300 | 300 | 10,000 |
1999/06/24 | 308 | 308 | 297 | 297 | 7,000 |
1999/06/23 | 305 | 311 | 296 | 311 | 21,000 |
1999/06/22 | 290 | 303 | 290 | 301 | 15,000 |
1999/06/21 | 290 | 290 | 275 | 290 | 17,000 |
1999/06/18 | 289 | 290 | 288 | 290 | 11,000 |
1999/06/17 | 285 | 285 | 280 | 280 | 4,000 |
1999/06/16 | 280 | 280 | 270 | 270 | 14,000 |
1999/06/15 | 267 | 281 | 267 | 280 | 14,000 |
1999/06/14 | 264 | 265 | 263 | 263 | 7,000 |
1999/06/11 | 261 | 266 | 261 | 265 | 4,000 |
1999/06/10 | 265 | 265 | 255 | 255 | 3,000 |
1999/06/08 | 265 | 265 | 265 | 265 | 6,000 |
1999/06/07 | 251 | 266 | 251 | 266 | 4,000 |
1999/06/04 | 264 | 264 | 250 | 250 | 4,000 |
1999/06/03 | 264 | 264 | 264 | 264 | 2,000 |
1999/06/02 | 264 | 264 | 264 | 264 | 1,000 |
1999/06/01 | 264 | 264 | 264 | 264 | 1,000 |
1999/05/31 | 265 | 265 | 265 | 265 | 1,000 |
1999/05/28 | 260 | 260 | 260 | 260 | 3,000 |
1999/05/27 | 262 | 264 | 260 | 260 | 6,000 |
1999/05/26 | 255 | 255 | 250 | 250 | 8,000 |
1999/05/25 | 255 | 255 | 255 | 255 | 1,000 |
1999/05/24 | 255 | 255 | 255 | 255 | 4,000 |
1999/05/21 | 267 | 267 | 255 | 255 | 11,000 |
1999/05/20 | 253 | 253 | 252 | 252 | 3,000 |
1999/05/19 | 253 | 256 | 253 | 253 | 6,000 |
1999/05/17 | 269 | 269 | 252 | 252 | 10,000 |
1999/05/13 | 270 | 275 | 270 | 275 | 8,000 |
1999/05/12 | 278 | 278 | 270 | 270 | 6,000 |
1999/05/11 | 278 | 278 | 278 | 278 | 1,000 |
1999/05/10 | 278 | 278 | 278 | 278 | 1,000 |
1999/05/07 | 280 | 282 | 280 | 280 | 5,000 |
1999/05/06 | 285 | 285 | 280 | 280 | 5,000 |
1999/04/30 | 285 | 285 | 285 | 285 | 9,000 |
1999/04/28 | 270 | 290 | 270 | 280 | 25,000 |
1999/04/27 | 270 | 270 | 260 | 270 | 29,000 |
1999/04/26 | 252 | 260 | 251 | 260 | 18,000 |
1999/04/23 | 250 | 252 | 250 | 252 | 2,000 |
1999/04/22 | 260 | 260 | 258 | 258 | 3,000 |
1999/04/21 | 250 | 260 | 250 | 260 | 10,000 |
1999/04/20 | 251 | 251 | 251 | 251 | 1,000 |
1999/04/19 | 261 | 262 | 250 | 250 | 11,000 |
1999/04/16 | 265 | 265 | 260 | 260 | 9,000 |
1999/04/15 | 270 | 270 | 265 | 265 | 3,000 |
1999/04/14 | 270 | 270 | 269 | 269 | 2,000 |
1999/04/13 | 275 | 275 | 275 | 275 | 2,000 |
1999/04/12 | 271 | 271 | 271 | 271 | 5,000 |
1999/04/09 | 278 | 285 | 271 | 271 | 10,000 |
1999/04/08 | 275 | 277 | 270 | 277 | 10,000 |
1999/04/07 | 258 | 270 | 258 | 270 | 10,000 |
1999/04/06 | 251 | 251 | 250 | 251 | 9,000 |
1999/04/05 | 251 | 251 | 251 | 251 | 1,000 |
1999/04/01 | 250 | 250 | 250 | 250 | 2,000 |
1999/03/31 | 250 | 250 | 248 | 248 | 5,000 |
1999/03/30 | 250 | 250 | 250 | 250 | 2,000 |
1999/03/29 | 262 | 262 | 250 | 250 | 4,000 |
1999/03/26 | 260 | 260 | 245 | 260 | 5,000 |
1999/03/25 | 246 | 250 | 246 | 250 | 5,000 |
1999/03/24 | 255 | 255 | 250 | 250 | 7,000 |
1999/03/23 | 250 | 259 | 250 | 259 | 6,000 |
1999/03/19 | 250 | 250 | 247 | 249 | 7,000 |
1999/03/18 | 257 | 275 | 257 | 275 | 9,000 |
1999/03/17 | 255 | 255 | 255 | 255 | 7,000 |
1999/03/16 | 251 | 257 | 251 | 255 | 15,000 |
1999/03/15 | 244 | 250 | 244 | 250 | 13,000 |
1999/03/12 | 239 | 239 | 235 | 235 | 23,000 |
1999/03/11 | 240 | 240 | 234 | 234 | 3,000 |
1999/03/10 | 240 | 241 | 240 | 240 | 6,000 |
1999/03/09 | 235 | 238 | 234 | 234 | 7,000 |
1999/03/08 | 235 | 238 | 234 | 234 | 4,000 |
1999/03/05 | 221 | 221 | 221 | 221 | 1,000 |
1999/03/04 | 233 | 233 | 233 | 233 | 1,000 |
1999/03/03 | 220 | 233 | 220 | 233 | 2,000 |
1999/03/02 | 230 | 230 | 230 | 230 | 2,000 |
1999/03/01 | 236 | 236 | 220 | 220 | 22,000 |
1999/02/26 | 230 | 235 | 230 | 235 | 21,000 |
1999/02/25 | 220 | 220 | 220 | 220 | 6,000 |
1999/02/24 | 220 | 220 | 218 | 220 | 5,000 |
1999/02/22 | 225 | 225 | 223 | 223 | 15,000 |
1999/02/19 | 225 | 227 | 225 | 225 | 10,000 |
1999/02/18 | 217 | 227 | 217 | 225 | 18,000 |
1999/02/17 | 225 | 236 | 225 | 236 | 17,000 |
1999/02/16 | 215 | 215 | 206 | 210 | 14,000 |
1999/02/15 | 220 | 220 | 215 | 215 | 3,000 |
1999/02/12 | 215 | 215 | 215 | 215 | 2,000 |
1999/02/10 | 215 | 220 | 215 | 220 | 4,000 |
1999/02/09 | 221 | 226 | 221 | 221 | 7,000 |
1999/02/08 | 221 | 221 | 221 | 221 | 3,000 |
1999/02/05 | 221 | 221 | 221 | 221 | 1,000 |
1999/02/03 | 221 | 221 | 221 | 221 | 2,000 |
1999/02/02 | 221 | 221 | 220 | 221 | 7,000 |
1999/02/01 | 225 | 226 | 220 | 220 | 6,000 |
1999/01/29 | 223 | 223 | 223 | 223 | 1,000 |
1999/01/28 | 225 | 225 | 225 | 225 | 7,000 |
1999/01/27 | 227 | 227 | 227 | 227 | 3,000 |
1999/01/26 | 212 | 212 | 212 | 212 | 2,000 |
1999/01/25 | 216 | 216 | 212 | 212 | 6,000 |
1999/01/22 | 215 | 215 | 215 | 215 | 1,000 |
1999/01/19 | 235 | 235 | 235 | 235 | 2,000 |
1999/01/18 | 219 | 219 | 210 | 210 | 5,000 |
1999/01/14 | 218 | 218 | 218 | 218 | 11,000 |
1999/01/13 | 219 | 219 | 219 | 219 | 8,000 |
1999/01/12 | 222 | 222 | 218 | 218 | 12,000 |
1999/01/11 | 226 | 226 | 225 | 225 | 7,000 |
1999/01/06 | 230 | 230 | 218 | 218 | 2,000 |
1999/01/05 | 220 | 220 | 215 | 217 | 4,000 |
1999/01/04 | 214 | 214 | 214 | 214 | 3,000 |