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 |
---|---|---|---|---|---|
2002/12/30 | 233 | 233 | 233 | 233 | 6,000 |
2002/12/27 | 238 | 238 | 238 | 238 | 9,000 |
2002/12/26 | 226 | 228 | 226 | 228 | 4,000 |
2002/12/25 | 216 | 220 | 216 | 220 | 10,000 |
2002/12/24 | 221 | 225 | 215 | 225 | 83,000 |
2002/12/20 | 215 | 219 | 210 | 215 | 45,000 |
2002/12/19 | 215 | 215 | 208 | 208 | 72,000 |
2002/12/18 | 216 | 219 | 215 | 216 | 7,000 |
2002/12/17 | 212 | 215 | 212 | 212 | 9,000 |
2002/12/16 | 202 | 217 | 202 | 208 | 18,000 |
2002/12/13 | 226 | 226 | 225 | 225 | 2,000 |
2002/12/12 | 231 | 231 | 226 | 226 | 10,000 |
2002/12/11 | 230 | 230 | 230 | 230 | 3,000 |
2002/12/10 | 228 | 230 | 228 | 230 | 8,000 |
2002/12/09 | 240 | 240 | 226 | 226 | 28,000 |
2002/12/06 | 240 | 240 | 240 | 240 | 20,000 |
2002/12/05 | 231 | 234 | 231 | 234 | 3,000 |
2002/12/04 | 231 | 231 | 231 | 231 | 1,000 |
2002/12/03 | 231 | 236 | 231 | 235 | 9,000 |
2002/12/02 | 239 | 239 | 238 | 238 | 6,000 |
2002/11/29 | 239 | 239 | 228 | 229 | 13,000 |
2002/11/28 | 227 | 227 | 227 | 227 | 18,000 |
2002/11/27 | 237 | 237 | 226 | 226 | 10,000 |
2002/11/26 | 230 | 230 | 230 | 230 | 3,000 |
2002/11/22 | 230 | 230 | 221 | 221 | 5,000 |
2002/11/21 | 230 | 230 | 230 | 230 | 1,000 |
2002/11/20 | 230 | 230 | 230 | 230 | 4,000 |
2002/11/19 | 234 | 234 | 230 | 230 | 4,000 |
2002/11/18 | 235 | 236 | 235 | 236 | 4,000 |
2002/11/15 | 236 | 236 | 234 | 234 | 32,000 |
2002/11/14 | 235 | 238 | 233 | 233 | 8,000 |
2002/11/13 | 238 | 238 | 238 | 238 | 4,000 |
2002/11/12 | 238 | 238 | 238 | 238 | 2,000 |
2002/11/11 | 242 | 242 | 242 | 242 | 4,000 |
2002/11/08 | 242 | 242 | 237 | 242 | 12,000 |
2002/11/07 | 242 | 242 | 242 | 242 | 1,000 |
2002/11/05 | 241 | 241 | 240 | 240 | 13,000 |
2002/11/01 | 240 | 240 | 240 | 240 | 3,000 |
2002/10/31 | 240 | 240 | 240 | 240 | 2,000 |
2002/10/30 | 240 | 240 | 240 | 240 | 4,000 |
2002/10/29 | 251 | 251 | 230 | 230 | 63,000 |
2002/10/28 | 260 | 260 | 257 | 257 | 7,000 |
2002/10/25 | 260 | 260 | 257 | 257 | 12,000 |
2002/10/24 | 261 | 265 | 252 | 252 | 63,000 |
2002/10/23 | 240 | 240 | 240 | 240 | 40,000 |
2002/10/22 | 236 | 236 | 235 | 236 | 18,000 |
2002/10/21 | 240 | 240 | 239 | 239 | 8,000 |
2002/10/18 | 238 | 238 | 238 | 238 | 5,000 |
2002/10/16 | 239 | 239 | 239 | 239 | 1,000 |
2002/10/15 | 239 | 239 | 238 | 238 | 4,000 |
2002/10/11 | 239 | 239 | 238 | 238 | 2,000 |
2002/10/10 | 238 | 238 | 238 | 238 | 1,000 |
2002/10/09 | 230 | 241 | 230 | 241 | 3,000 |
2002/10/07 | 230 | 230 | 230 | 230 | 2,000 |
2002/10/04 | 241 | 241 | 235 | 235 | 24,000 |
2002/10/02 | 241 | 241 | 241 | 241 | 5,000 |
2002/10/01 | 241 | 241 | 241 | 241 | 1,000 |
2002/09/30 | 250 | 250 | 250 | 250 | 3,000 |
2002/09/27 | 249 | 250 | 249 | 250 | 8,000 |
2002/09/26 | 244 | 245 | 243 | 244 | 5,000 |
2002/09/25 | 243 | 243 | 243 | 243 | 6,000 |
2002/09/24 | 240 | 242 | 240 | 242 | 2,000 |
2002/09/20 | 242 | 243 | 241 | 241 | 8,000 |
2002/09/19 | 239 | 246 | 239 | 245 | 17,000 |
2002/09/18 | 239 | 242 | 239 | 242 | 3,000 |
2002/09/17 | 231 | 238 | 231 | 238 | 26,000 |
2002/09/13 | 237 | 237 | 231 | 231 | 6,000 |
2002/09/12 | 232 | 236 | 230 | 236 | 55,000 |
2002/09/11 | 239 | 239 | 232 | 235 | 26,000 |
2002/09/10 | 241 | 241 | 236 | 236 | 16,000 |
2002/09/09 | 242 | 242 | 242 | 242 | 6,000 |
2002/09/06 | 250 | 250 | 241 | 241 | 2,000 |
2002/09/04 | 251 | 251 | 251 | 251 | 4,000 |
2002/08/27 | 250 | 251 | 250 | 251 | 9,000 |
2002/08/22 | 243 | 250 | 243 | 250 | 42,000 |
2002/08/21 | 242 | 242 | 242 | 242 | 13,000 |
2002/08/20 | 253 | 253 | 241 | 241 | 5,000 |
2002/08/15 | 253 | 253 | 253 | 253 | 4,000 |
2002/08/12 | 250 | 250 | 250 | 250 | 12,000 |
2002/08/08 | 248 | 248 | 248 | 248 | 1,000 |
2002/08/07 | 253 | 255 | 253 | 255 | 11,000 |
2002/08/06 | 252 | 252 | 251 | 251 | 4,000 |
2002/08/05 | 248 | 250 | 248 | 250 | 6,000 |
2002/08/02 | 251 | 251 | 251 | 251 | 1,000 |
2002/08/01 | 261 | 261 | 260 | 260 | 10,000 |
2002/07/31 | 240 | 265 | 240 | 265 | 19,000 |
2002/07/30 | 255 | 255 | 255 | 255 | 4,000 |
2002/07/29 | 255 | 255 | 250 | 250 | 5,000 |
2002/07/26 | 265 | 265 | 255 | 255 | 28,000 |
2002/07/25 | 255 | 260 | 255 | 260 | 22,000 |
2002/07/24 | 255 | 255 | 254 | 254 | 15,000 |
2002/07/23 | 254 | 254 | 254 | 254 | 4,000 |
2002/07/22 | 236 | 236 | 236 | 236 | 4,000 |
2002/07/19 | 266 | 266 | 266 | 266 | 1,000 |
2002/07/18 | 266 | 266 | 266 | 266 | 5,000 |
2002/07/17 | 266 | 266 | 266 | 266 | 1,000 |
2002/07/15 | 275 | 275 | 275 | 275 | 4,000 |
2002/07/10 | 270 | 270 | 270 | 270 | 3,000 |
2002/07/09 | 269 | 269 | 268 | 268 | 4,000 |
2002/07/05 | 289 | 289 | 289 | 289 | 7,000 |
2002/07/03 | 270 | 273 | 270 | 273 | 2,000 |
2002/07/01 | 271 | 271 | 271 | 271 | 1,000 |
2002/06/27 | 271 | 271 | 271 | 271 | 6,000 |
2002/06/26 | 271 | 271 | 266 | 266 | 4,000 |
2002/06/21 | 275 | 275 | 275 | 275 | 1,000 |
2002/06/20 | 270 | 270 | 270 | 270 | 1,000 |
2002/06/19 | 276 | 276 | 270 | 270 | 9,000 |
2002/06/17 | 300 | 300 | 265 | 271 | 9,000 |
2002/06/13 | 299 | 299 | 295 | 295 | 4,000 |
2002/06/10 | 300 | 300 | 300 | 300 | 3,000 |
2002/06/07 | 296 | 296 | 295 | 295 | 4,000 |
2002/06/06 | 297 | 297 | 297 | 297 | 1,000 |
2002/06/05 | 300 | 300 | 296 | 296 | 6,000 |
2002/06/04 | 296 | 296 | 296 | 296 | 1,000 |
2002/06/03 | 304 | 304 | 304 | 304 | 1,000 |
2002/05/31 | 300 | 300 | 300 | 300 | 2,000 |
2002/05/29 | 300 | 300 | 295 | 296 | 5,000 |
2002/05/28 | 310 | 310 | 310 | 310 | 8,000 |
2002/05/27 | 311 | 311 | 305 | 305 | 7,000 |
2002/05/24 | 310 | 310 | 309 | 309 | 12,000 |
2002/05/23 | 300 | 307 | 300 | 300 | 11,000 |
2002/05/22 | 300 | 300 | 300 | 300 | 1,000 |
2002/05/21 | 300 | 309 | 300 | 301 | 4,000 |
2002/05/20 | 305 | 305 | 305 | 305 | 1,000 |
2002/05/17 | 300 | 305 | 300 | 305 | 3,000 |
2002/05/16 | 310 | 310 | 290 | 290 | 4,000 |
2002/05/15 | 310 | 310 | 310 | 310 | 18,000 |
2002/05/14 | 310 | 315 | 305 | 310 | 30,000 |
2002/05/13 | 312 | 315 | 310 | 310 | 18,000 |
2002/05/10 | 305 | 309 | 300 | 300 | 11,000 |
2002/05/09 | 290 | 296 | 290 | 296 | 15,000 |
2002/05/08 | 290 | 290 | 290 | 290 | 11,000 |
2002/05/07 | 290 | 290 | 290 | 290 | 10,000 |
2002/05/02 | 292 | 295 | 291 | 291 | 9,000 |
2002/05/01 | 297 | 297 | 290 | 292 | 16,000 |
2002/04/30 | 286 | 286 | 280 | 286 | 11,000 |
2002/04/26 | 275 | 275 | 268 | 272 | 26,000 |
2002/04/25 | 272 | 295 | 272 | 283 | 50,000 |
2002/04/24 | 256 | 256 | 256 | 256 | 1,000 |
2002/04/23 | 261 | 261 | 256 | 256 | 5,000 |
2002/04/22 | 261 | 264 | 261 | 261 | 7,000 |
2002/04/19 | 260 | 260 | 260 | 260 | 15,000 |
2002/04/16 | 260 | 260 | 260 | 260 | 1,000 |
2002/04/15 | 265 | 269 | 265 | 269 | 4,000 |
2002/04/12 | 256 | 257 | 255 | 255 | 7,000 |
2002/04/10 | 250 | 250 | 250 | 250 | 2,000 |
2002/04/09 | 255 | 255 | 255 | 255 | 1,000 |
2002/04/08 | 256 | 256 | 256 | 256 | 1,000 |
2002/04/05 | 258 | 258 | 258 | 258 | 3,000 |
2002/04/04 | 255 | 255 | 250 | 255 | 5,000 |
2002/04/01 | 255 | 255 | 255 | 255 | 6,000 |
2002/03/29 | 255 | 255 | 255 | 255 | 2,000 |
2002/03/28 | 250 | 252 | 249 | 249 | 6,000 |
2002/03/27 | 245 | 245 | 245 | 245 | 8,000 |
2002/03/26 | 270 | 270 | 270 | 270 | 3,000 |
2002/03/25 | 276 | 276 | 263 | 263 | 3,000 |
2002/03/22 | 276 | 276 | 276 | 276 | 3,000 |
2002/03/20 | 270 | 270 | 270 | 270 | 4,000 |
2002/03/19 | 273 | 273 | 270 | 270 | 22,000 |
2002/03/18 | 260 | 276 | 260 | 276 | 4,000 |
2002/03/15 | 259 | 259 | 259 | 259 | 2,000 |
2002/03/14 | 255 | 260 | 255 | 260 | 6,000 |
2002/03/13 | 266 | 270 | 266 | 270 | 7,000 |
2002/03/12 | 260 | 265 | 256 | 265 | 8,000 |
2002/03/11 | 253 | 270 | 253 | 270 | 19,000 |
2002/03/08 | 243 | 250 | 240 | 250 | 13,000 |
2002/03/06 | 236 | 237 | 235 | 237 | 5,000 |
2002/03/05 | 235 | 235 | 235 | 235 | 2,000 |
2002/03/04 | 235 | 240 | 235 | 240 | 4,000 |
2002/03/01 | 230 | 230 | 230 | 230 | 1,000 |
2002/02/28 | 230 | 230 | 230 | 230 | 1,000 |
2002/02/27 | 237 | 237 | 237 | 237 | 4,000 |
2002/02/22 | 232 | 232 | 232 | 232 | 1,000 |
2002/02/21 | 225 | 230 | 221 | 230 | 7,000 |
2002/02/20 | 230 | 230 | 220 | 220 | 12,000 |
2002/02/18 | 226 | 226 | 225 | 225 | 4,000 |
2002/02/15 | 230 | 230 | 230 | 230 | 4,000 |
2002/02/14 | 220 | 220 | 220 | 220 | 1,000 |
2002/02/12 | 220 | 220 | 216 | 216 | 4,000 |
2002/02/07 | 220 | 220 | 218 | 218 | 2,000 |
2002/02/06 | 216 | 220 | 216 | 220 | 3,000 |
2002/02/05 | 220 | 220 | 217 | 217 | 2,000 |
2002/02/04 | 224 | 224 | 220 | 220 | 3,000 |
2002/02/01 | 224 | 224 | 224 | 224 | 7,000 |
2002/01/31 | 224 | 224 | 224 | 224 | 1,000 |
2002/01/28 | 230 | 230 | 230 | 230 | 3,000 |
2002/01/25 | 240 | 240 | 230 | 230 | 5,000 |
2002/01/24 | 230 | 230 | 230 | 230 | 2,000 |
2002/01/17 | 240 | 240 | 240 | 240 | 1,000 |
2002/01/15 | 232 | 232 | 232 | 232 | 3,000 |
2002/01/10 | 230 | 231 | 230 | 231 | 5,000 |
2002/01/09 | 230 | 230 | 230 | 230 | 3,000 |
2002/01/07 | 230 | 230 | 230 | 230 | 1,000 |
2002/01/04 | 255 | 255 | 255 | 255 | 3,000 |