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 |
---|---|---|---|---|---|
2000/12/29 | 260 | 265 | 260 | 260 | 4,000 |
2000/12/28 | 275 | 275 | 275 | 275 | 1,000 |
2000/12/27 | 264 | 270 | 264 | 270 | 4,000 |
2000/12/26 | 265 | 265 | 260 | 260 | 7,000 |
2000/12/25 | 265 | 265 | 260 | 260 | 4,000 |
2000/12/22 | 265 | 265 | 250 | 265 | 8,000 |
2000/12/21 | 270 | 270 | 265 | 265 | 4,000 |
2000/12/20 | 270 | 270 | 269 | 269 | 2,000 |
2000/12/19 | 275 | 280 | 270 | 270 | 14,000 |
2000/12/18 | 280 | 280 | 280 | 280 | 13,000 |
2000/12/15 | 295 | 295 | 290 | 290 | 4,000 |
2000/12/14 | 300 | 300 | 290 | 290 | 3,000 |
2000/12/13 | 280 | 300 | 280 | 300 | 12,000 |
2000/12/12 | 300 | 305 | 300 | 305 | 3,000 |
2000/12/11 | 309 | 309 | 309 | 309 | 2,000 |
2000/12/08 | 310 | 310 | 300 | 310 | 4,000 |
2000/12/07 | 305 | 310 | 300 | 310 | 5,000 |
2000/12/06 | 305 | 310 | 300 | 305 | 8,000 |
2000/12/05 | 300 | 305 | 300 | 305 | 4,000 |
2000/12/04 | 292 | 300 | 292 | 295 | 13,000 |
2000/12/01 | 280 | 290 | 280 | 290 | 13,000 |
2000/11/30 | 280 | 280 | 280 | 280 | 2,000 |
2000/11/29 | 280 | 280 | 273 | 278 | 3,000 |
2000/11/27 | 295 | 295 | 294 | 294 | 3,000 |
2000/11/24 | 290 | 290 | 270 | 270 | 6,000 |
2000/11/22 | 276 | 276 | 270 | 270 | 4,000 |
2000/11/21 | 280 | 280 | 275 | 275 | 2,000 |
2000/11/17 | 285 | 285 | 285 | 285 | 1,000 |
2000/11/16 | 285 | 285 | 285 | 285 | 1,000 |
2000/11/15 | 285 | 285 | 285 | 285 | 2,000 |
2000/11/14 | 280 | 280 | 275 | 275 | 15,000 |
2000/11/09 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/08 | 295 | 300 | 280 | 300 | 7,000 |
2000/11/07 | 295 | 295 | 295 | 295 | 1,000 |
2000/11/06 | 293 | 295 | 293 | 295 | 3,000 |
2000/10/30 | 293 | 293 | 293 | 293 | 1,000 |
2000/10/27 | 290 | 295 | 290 | 295 | 7,000 |
2000/10/26 | 280 | 280 | 280 | 280 | 4,000 |
2000/10/25 | 280 | 280 | 280 | 280 | 2,000 |
2000/10/24 | 275 | 275 | 275 | 275 | 1,000 |
2000/10/23 | 290 | 290 | 290 | 290 | 2,000 |
2000/10/20 | 280 | 290 | 280 | 290 | 5,000 |
2000/10/18 | 275 | 275 | 275 | 275 | 3,000 |
2000/10/17 | 289 | 289 | 275 | 275 | 11,000 |
2000/10/16 | 296 | 296 | 290 | 290 | 5,000 |
2000/10/13 | 295 | 295 | 295 | 295 | 1,000 |
2000/10/12 | 300 | 300 | 295 | 295 | 3,000 |
2000/10/11 | 300 | 300 | 300 | 300 | 7,000 |
2000/10/10 | 307 | 307 | 300 | 300 | 16,000 |
2000/10/06 | 308 | 308 | 307 | 307 | 4,000 |
2000/10/05 | 319 | 319 | 307 | 307 | 18,000 |
2000/10/04 | 310 | 310 | 300 | 300 | 34,000 |
2000/10/03 | 315 | 320 | 315 | 315 | 39,000 |
2000/10/02 | 310 | 310 | 300 | 310 | 12,000 |
2000/09/29 | 311 | 311 | 311 | 311 | 2,000 |
2000/09/28 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/27 | 320 | 320 | 320 | 320 | 3,000 |
2000/09/26 | 310 | 310 | 310 | 310 | 3,000 |
2000/09/25 | 310 | 310 | 310 | 310 | 2,000 |
2000/09/22 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/21 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/20 | 310 | 310 | 310 | 310 | 3,000 |
2000/09/19 | 310 | 310 | 310 | 310 | 10,000 |
2000/09/18 | 320 | 320 | 320 | 320 | 1,000 |
2000/09/14 | 305 | 310 | 305 | 310 | 3,000 |
2000/09/13 | 310 | 310 | 305 | 305 | 3,000 |
2000/09/12 | 305 | 310 | 300 | 310 | 10,000 |
2000/09/11 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/08 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/07 | 311 | 315 | 310 | 315 | 15,000 |
2000/09/06 | 311 | 311 | 311 | 311 | 1,000 |
2000/09/05 | 310 | 310 | 310 | 310 | 1,000 |
2000/09/01 | 311 | 311 | 310 | 310 | 11,000 |
2000/08/31 | 315 | 320 | 315 | 320 | 2,000 |
2000/08/30 | 325 | 325 | 325 | 325 | 3,000 |
2000/08/29 | 325 | 325 | 325 | 325 | 2,000 |
2000/08/28 | 325 | 325 | 325 | 325 | 3,000 |
2000/08/25 | 318 | 318 | 318 | 318 | 2,000 |
2000/08/24 | 322 | 322 | 310 | 311 | 14,000 |
2000/08/22 | 317 | 325 | 311 | 325 | 11,000 |
2000/08/21 | 317 | 317 | 317 | 317 | 1,000 |
2000/08/18 | 322 | 322 | 315 | 315 | 5,000 |
2000/08/15 | 345 | 355 | 345 | 355 | 4,000 |
2000/08/14 | 315 | 315 | 315 | 315 | 1,000 |
2000/08/11 | 320 | 320 | 320 | 320 | 3,000 |
2000/08/10 | 310 | 310 | 310 | 310 | 3,000 |
2000/08/09 | 325 | 335 | 325 | 335 | 4,000 |
2000/08/08 | 320 | 320 | 320 | 320 | 1,000 |
2000/08/07 | 330 | 330 | 320 | 320 | 3,000 |
2000/08/04 | 330 | 335 | 330 | 335 | 3,000 |
2000/08/03 | 330 | 335 | 330 | 330 | 4,000 |
2000/08/02 | 335 | 335 | 330 | 330 | 4,000 |
2000/08/01 | 330 | 330 | 325 | 330 | 4,000 |
2000/07/31 | 335 | 335 | 335 | 335 | 1,000 |
2000/07/28 | 347 | 347 | 346 | 346 | 3,000 |
2000/07/27 | 365 | 365 | 345 | 345 | 4,000 |
2000/07/26 | 345 | 350 | 345 | 345 | 4,000 |
2000/07/25 | 350 | 350 | 340 | 340 | 2,000 |
2000/07/24 | 350 | 350 | 350 | 350 | 6,000 |
2000/07/21 | 350 | 350 | 350 | 350 | 14,000 |
2000/07/19 | 361 | 361 | 360 | 360 | 2,000 |
2000/07/18 | 375 | 375 | 370 | 370 | 6,000 |
2000/07/17 | 385 | 385 | 385 | 385 | 4,000 |
2000/07/14 | 371 | 371 | 366 | 371 | 5,000 |
2000/07/13 | 381 | 381 | 381 | 381 | 4,000 |
2000/07/12 | 395 | 395 | 381 | 381 | 7,000 |
2000/07/10 | 405 | 405 | 405 | 405 | 2,000 |
2000/07/07 | 405 | 405 | 405 | 405 | 5,000 |
2000/07/06 | 410 | 410 | 400 | 400 | 5,000 |
2000/07/05 | 400 | 425 | 400 | 425 | 8,000 |
2000/07/04 | 400 | 405 | 400 | 400 | 10,000 |
2000/07/03 | 398 | 400 | 398 | 400 | 11,000 |
2000/06/30 | 390 | 398 | 362 | 398 | 11,000 |
2000/06/29 | 371 | 390 | 371 | 390 | 6,000 |
2000/06/27 | 370 | 370 | 361 | 361 | 5,000 |
2000/06/26 | 360 | 360 | 360 | 360 | 9,000 |
2000/06/23 | 360 | 360 | 360 | 360 | 4,000 |
2000/06/22 | 360 | 360 | 360 | 360 | 6,000 |
2000/06/21 | 360 | 361 | 360 | 360 | 3,000 |
2000/06/20 | 360 | 360 | 360 | 360 | 6,000 |
2000/06/19 | 360 | 360 | 360 | 360 | 5,000 |
2000/06/16 | 385 | 385 | 360 | 360 | 10,000 |
2000/06/15 | 399 | 399 | 399 | 399 | 4,000 |
2000/06/14 | 385 | 405 | 385 | 405 | 11,000 |
2000/06/13 | 370 | 380 | 360 | 380 | 11,000 |
2000/06/12 | 357 | 362 | 357 | 357 | 7,000 |
2000/06/08 | 355 | 355 | 355 | 355 | 4,000 |
2000/06/07 | 350 | 355 | 350 | 355 | 4,000 |
2000/06/06 | 351 | 351 | 350 | 350 | 4,000 |
2000/06/05 | 351 | 351 | 351 | 351 | 2,000 |
2000/06/01 | 345 | 350 | 345 | 350 | 5,000 |
2000/05/31 | 341 | 341 | 341 | 341 | 1,000 |
2000/05/30 | 330 | 340 | 330 | 340 | 6,000 |
2000/05/29 | 344 | 344 | 314 | 325 | 6,000 |
2000/05/26 | 356 | 356 | 345 | 345 | 21,000 |
2000/05/25 | 355 | 356 | 355 | 356 | 2,000 |
2000/05/24 | 350 | 350 | 350 | 350 | 3,000 |
2000/05/23 | 360 | 360 | 348 | 350 | 7,000 |
2000/05/22 | 351 | 351 | 351 | 351 | 2,000 |
2000/05/19 | 385 | 385 | 385 | 385 | 9,000 |
2000/05/18 | 390 | 390 | 390 | 390 | 1,000 |
2000/05/17 | 395 | 395 | 395 | 395 | 6,000 |
2000/05/15 | 410 | 410 | 385 | 385 | 3,000 |
2000/05/12 | 410 | 410 | 410 | 410 | 2,000 |
2000/05/10 | 410 | 410 | 410 | 410 | 1,000 |
2000/05/09 | 410 | 415 | 410 | 415 | 7,000 |
2000/05/08 | 410 | 413 | 410 | 410 | 13,000 |
2000/05/02 | 411 | 411 | 410 | 410 | 2,000 |
2000/04/28 | 410 | 411 | 410 | 411 | 11,000 |
2000/04/27 | 410 | 418 | 410 | 410 | 14,000 |
2000/04/26 | 420 | 420 | 410 | 410 | 9,000 |
2000/04/25 | 430 | 430 | 421 | 422 | 7,000 |
2000/04/24 | 421 | 431 | 421 | 431 | 5,000 |
2000/04/21 | 405 | 423 | 405 | 421 | 12,000 |
2000/04/20 | 431 | 431 | 410 | 410 | 17,000 |
2000/04/19 | 449 | 449 | 430 | 430 | 9,000 |
2000/04/18 | 440 | 440 | 435 | 435 | 13,000 |
2000/04/17 | 400 | 445 | 395 | 437 | 25,000 |
2000/04/14 | 450 | 450 | 430 | 442 | 13,000 |
2000/04/13 | 445 | 450 | 440 | 450 | 10,000 |
2000/04/12 | 450 | 450 | 428 | 440 | 34,000 |
2000/04/11 | 460 | 460 | 448 | 449 | 41,000 |
2000/04/10 | 449 | 468 | 449 | 463 | 37,000 |
2000/04/07 | 481 | 481 | 440 | 456 | 53,000 |
2000/04/06 | 485 | 500 | 465 | 485 | 74,000 |
2000/04/05 | 511 | 525 | 473 | 485 | 180,000 |
2000/04/04 | 440 | 509 | 439 | 509 | 264,000 |
2000/04/03 | 408 | 429 | 408 | 429 | 103,000 |
2000/03/31 | 379 | 400 | 370 | 400 | 66,000 |
2000/03/30 | 370 | 380 | 355 | 380 | 66,000 |
2000/03/29 | 339 | 365 | 334 | 365 | 49,000 |
2000/03/28 | 330 | 348 | 325 | 340 | 19,000 |
2000/03/27 | 315 | 325 | 315 | 325 | 20,000 |
2000/03/24 | 295 | 315 | 295 | 315 | 29,000 |
2000/03/23 | 290 | 295 | 287 | 295 | 24,000 |
2000/03/22 | 281 | 285 | 280 | 280 | 5,000 |
2000/03/21 | 270 | 270 | 270 | 270 | 2,000 |
2000/03/17 | 265 | 270 | 265 | 270 | 2,000 |
2000/03/16 | 265 | 265 | 265 | 265 | 1,000 |
2000/03/15 | 262 | 262 | 262 | 262 | 1,000 |
2000/03/14 | 265 | 265 | 260 | 260 | 8,000 |
2000/03/13 | 271 | 272 | 265 | 265 | 18,000 |
2000/03/09 | 270 | 275 | 270 | 275 | 2,000 |
2000/03/08 | 271 | 271 | 270 | 270 | 5,000 |
2000/03/07 | 271 | 271 | 271 | 271 | 1,000 |
2000/03/06 | 270 | 271 | 270 | 270 | 4,000 |
2000/03/03 | 275 | 275 | 275 | 275 | 1,000 |
2000/03/02 | 270 | 275 | 270 | 275 | 2,000 |
2000/03/01 | 262 | 267 | 262 | 267 | 6,000 |
2000/02/28 | 262 | 262 | 262 | 262 | 1,000 |
2000/02/25 | 251 | 260 | 251 | 260 | 7,000 |
2000/02/24 | 250 | 250 | 250 | 250 | 5,000 |
2000/02/23 | 280 | 280 | 280 | 280 | 4,000 |
2000/02/22 | 280 | 280 | 280 | 280 | 3,000 |
2000/02/21 | 281 | 281 | 280 | 280 | 8,000 |
2000/02/18 | 280 | 280 | 280 | 280 | 6,000 |
2000/02/17 | 280 | 280 | 280 | 280 | 4,000 |
2000/02/16 | 280 | 280 | 280 | 280 | 7,000 |
2000/02/15 | 290 | 290 | 270 | 270 | 6,000 |
2000/02/14 | 280 | 291 | 280 | 290 | 7,000 |
2000/02/10 | 280 | 280 | 280 | 280 | 1,000 |
2000/02/08 | 289 | 289 | 289 | 289 | 3,000 |
2000/02/07 | 289 | 289 | 289 | 289 | 1,000 |
2000/02/04 | 280 | 289 | 280 | 289 | 10,000 |
2000/02/03 | 280 | 280 | 280 | 280 | 1,000 |
2000/02/02 | 286 | 291 | 286 | 290 | 6,000 |
2000/02/01 | 287 | 287 | 287 | 287 | 2,000 |
2000/01/31 | 285 | 285 | 285 | 285 | 2,000 |
2000/01/28 | 291 | 297 | 291 | 297 | 3,000 |
2000/01/27 | 289 | 290 | 289 | 290 | 5,000 |
2000/01/26 | 280 | 289 | 280 | 280 | 5,000 |
2000/01/25 | 289 | 289 | 289 | 289 | 3,000 |
2000/01/24 | 289 | 289 | 289 | 289 | 2,000 |
2000/01/21 | 289 | 289 | 289 | 289 | 5,000 |
2000/01/20 | 289 | 289 | 289 | 289 | 1,000 |
2000/01/19 | 290 | 290 | 280 | 290 | 6,000 |
2000/01/18 | 300 | 300 | 294 | 294 | 3,000 |
2000/01/17 | 290 | 300 | 290 | 300 | 7,000 |
2000/01/14 | 270 | 281 | 270 | 280 | 10,000 |
2000/01/13 | 270 | 275 | 270 | 270 | 5,000 |
2000/01/12 | 267 | 280 | 267 | 280 | 8,000 |
2000/01/11 | 257 | 267 | 257 | 267 | 9,000 |
2000/01/07 | 246 | 254 | 246 | 254 | 6,000 |
2000/01/06 | 246 | 246 | 242 | 242 | 5,000 |
2000/01/05 | 248 | 248 | 240 | 241 | 4,000 |
2000/01/04 | 238 | 238 | 238 | 238 | 3,000 |