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 |
|---|---|---|---|---|---|
| 2003/12/30 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/12/29 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/12/26 | 329 | 329 | 329 | 329 | 5,000 |
| 2003/12/25 | 302 | 303 | 301 | 303 | 9,000 |
| 2003/12/24 | 301 | 301 | 299 | 301 | 11,000 |
| 2003/12/22 | 298 | 298 | 298 | 298 | 1,000 |
| 2003/12/19 | 305 | 310 | 299 | 299 | 4,000 |
| 2003/12/18 | 300 | 305 | 300 | 305 | 5,000 |
| 2003/12/17 | 301 | 302 | 300 | 300 | 11,000 |
| 2003/12/16 | 300 | 301 | 300 | 301 | 4,000 |
| 2003/12/15 | 302 | 302 | 297 | 301 | 7,000 |
| 2003/12/12 | 295 | 296 | 295 | 295 | 5,000 |
| 2003/12/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/12/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/12/05 | 320 | 320 | 310 | 310 | 15,000 |
| 2003/12/03 | 296 | 296 | 295 | 295 | 4,000 |
| 2003/12/02 | 300 | 300 | 295 | 295 | 11,000 |
| 2003/12/01 | 290 | 290 | 289 | 290 | 6,000 |
| 2003/11/27 | 298 | 298 | 291 | 298 | 9,000 |
| 2003/11/26 | 279 | 294 | 279 | 294 | 6,000 |
| 2003/11/25 | 290 | 294 | 290 | 294 | 3,000 |
| 2003/11/21 | 279 | 286 | 279 | 285 | 12,000 |
| 2003/11/20 | 272 | 285 | 272 | 285 | 58,000 |
| 2003/11/19 | 290 | 290 | 280 | 285 | 30,000 |
| 2003/11/18 | 303 | 303 | 285 | 290 | 18,000 |
| 2003/11/17 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/11/14 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/11/13 | 309 | 309 | 309 | 309 | 1,000 |
| 2003/11/12 | 309 | 309 | 305 | 306 | 14,000 |
| 2003/11/11 | 327 | 327 | 305 | 305 | 25,000 |
| 2003/11/10 | 329 | 329 | 329 | 329 | 1,000 |
| 2003/11/07 | 321 | 329 | 321 | 329 | 4,000 |
| 2003/11/06 | 334 | 334 | 325 | 327 | 25,000 |
| 2003/11/05 | 333 | 350 | 328 | 340 | 49,000 |
| 2003/11/04 | 330 | 331 | 325 | 326 | 12,000 |
| 2003/10/31 | 324 | 325 | 323 | 323 | 13,000 |
| 2003/10/30 | 319 | 320 | 319 | 320 | 3,000 |
| 2003/10/29 | 330 | 330 | 318 | 318 | 15,000 |
| 2003/10/28 | 325 | 325 | 320 | 325 | 5,000 |
| 2003/10/27 | 325 | 325 | 318 | 320 | 14,000 |
| 2003/10/24 | 319 | 319 | 312 | 312 | 16,000 |
| 2003/10/23 | 330 | 330 | 311 | 311 | 10,000 |
| 2003/10/22 | 335 | 336 | 331 | 334 | 10,000 |
| 2003/10/21 | 341 | 344 | 335 | 335 | 16,000 |
| 2003/10/20 | 347 | 347 | 341 | 341 | 17,000 |
| 2003/10/17 | 340 | 344 | 340 | 344 | 10,000 |
| 2003/10/16 | 330 | 339 | 328 | 339 | 22,000 |
| 2003/10/15 | 330 | 330 | 326 | 330 | 25,000 |
| 2003/10/14 | 327 | 330 | 325 | 325 | 22,000 |
| 2003/10/10 | 320 | 325 | 319 | 325 | 21,000 |
| 2003/10/09 | 321 | 321 | 318 | 318 | 13,000 |
| 2003/10/08 | 320 | 320 | 319 | 320 | 4,000 |
| 2003/10/07 | 319 | 325 | 319 | 320 | 15,000 |
| 2003/10/06 | 320 | 320 | 318 | 318 | 3,000 |
| 2003/10/03 | 315 | 316 | 315 | 316 | 3,000 |
| 2003/10/02 | 310 | 315 | 310 | 315 | 10,000 |
| 2003/10/01 | 315 | 315 | 310 | 310 | 15,000 |
| 2003/09/30 | 316 | 316 | 315 | 315 | 10,000 |
| 2003/09/29 | 322 | 325 | 320 | 322 | 10,000 |
| 2003/09/26 | 313 | 318 | 312 | 318 | 12,000 |
| 2003/09/25 | 314 | 314 | 313 | 313 | 6,000 |
| 2003/09/24 | 313 | 313 | 312 | 312 | 9,000 |
| 2003/09/22 | 324 | 324 | 312 | 312 | 27,000 |
| 2003/09/19 | 330 | 330 | 325 | 325 | 8,000 |
| 2003/09/18 | 328 | 330 | 325 | 329 | 14,000 |
| 2003/09/17 | 334 | 334 | 326 | 326 | 5,000 |
| 2003/09/16 | 316 | 327 | 316 | 324 | 13,000 |
| 2003/09/12 | 321 | 321 | 315 | 315 | 11,000 |
| 2003/09/11 | 320 | 320 | 310 | 320 | 30,000 |
| 2003/09/10 | 325 | 326 | 325 | 326 | 7,000 |
| 2003/09/09 | 330 | 330 | 325 | 330 | 11,000 |
| 2003/09/08 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/09/05 | 340 | 340 | 335 | 340 | 15,000 |
| 2003/09/04 | 341 | 341 | 337 | 340 | 6,000 |
| 2003/09/03 | 345 | 347 | 340 | 341 | 20,000 |
| 2003/09/02 | 358 | 363 | 345 | 350 | 47,000 |
| 2003/09/01 | 333 | 355 | 332 | 355 | 71,000 |
| 2003/08/29 | 321 | 330 | 321 | 330 | 21,000 |
| 2003/08/28 | 320 | 325 | 320 | 320 | 4,000 |
| 2003/08/27 | 310 | 329 | 310 | 329 | 14,000 |
| 2003/08/26 | 323 | 323 | 318 | 318 | 7,000 |
| 2003/08/25 | 322 | 332 | 322 | 322 | 11,000 |
| 2003/08/22 | 318 | 320 | 318 | 320 | 8,000 |
| 2003/08/21 | 329 | 330 | 328 | 330 | 4,000 |
| 2003/08/20 | 325 | 329 | 325 | 329 | 3,000 |
| 2003/08/19 | 330 | 330 | 321 | 321 | 3,000 |
| 2003/08/18 | 317 | 324 | 317 | 320 | 5,000 |
| 2003/08/15 | 329 | 335 | 322 | 327 | 32,000 |
| 2003/08/14 | 320 | 335 | 320 | 330 | 25,000 |
| 2003/08/13 | 306 | 323 | 306 | 323 | 22,000 |
| 2003/08/12 | 306 | 306 | 300 | 300 | 12,000 |
| 2003/08/11 | 300 | 300 | 300 | 300 | 5,000 |
| 2003/08/08 | 295 | 300 | 295 | 300 | 8,000 |
| 2003/08/07 | 291 | 310 | 291 | 310 | 5,000 |
| 2003/08/06 | 308 | 308 | 300 | 300 | 5,000 |
| 2003/08/05 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/08/04 | 319 | 319 | 310 | 310 | 2,000 |
| 2003/08/01 | 310 | 319 | 310 | 319 | 5,000 |
| 2003/07/31 | 315 | 316 | 310 | 310 | 6,000 |
| 2003/07/30 | 319 | 320 | 315 | 320 | 16,000 |
| 2003/07/29 | 309 | 325 | 309 | 325 | 43,000 |
| 2003/07/28 | 307 | 308 | 301 | 305 | 22,000 |
| 2003/07/25 | 305 | 305 | 305 | 305 | 26,000 |
| 2003/07/24 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/07/23 | 300 | 300 | 296 | 296 | 3,000 |
| 2003/07/18 | 285 | 286 | 279 | 282 | 31,000 |
| 2003/07/17 | 295 | 295 | 290 | 290 | 8,000 |
| 2003/07/16 | 304 | 308 | 304 | 304 | 4,000 |
| 2003/07/15 | 312 | 312 | 303 | 303 | 8,000 |
| 2003/07/14 | 305 | 305 | 305 | 305 | 4,000 |
| 2003/07/11 | 297 | 297 | 292 | 292 | 13,000 |
| 2003/07/10 | 305 | 305 | 301 | 301 | 3,000 |
| 2003/07/09 | 307 | 307 | 307 | 307 | 3,000 |
| 2003/07/08 | 312 | 312 | 302 | 308 | 14,000 |
| 2003/07/07 | 318 | 318 | 312 | 312 | 7,000 |
| 2003/07/04 | 315 | 318 | 310 | 318 | 28,000 |
| 2003/07/03 | 315 | 315 | 299 | 299 | 21,000 |
| 2003/07/02 | 310 | 311 | 297 | 310 | 22,000 |
| 2003/07/01 | 314 | 315 | 310 | 311 | 17,000 |
| 2003/06/30 | 325 | 333 | 310 | 318 | 74,000 |
| 2003/06/27 | 302 | 320 | 302 | 315 | 164,000 |
| 2003/06/26 | 292 | 300 | 289 | 300 | 24,000 |
| 2003/06/25 | 290 | 292 | 287 | 292 | 10,000 |
| 2003/06/24 | 297 | 297 | 287 | 289 | 29,000 |
| 2003/06/23 | 298 | 298 | 297 | 298 | 22,000 |
| 2003/06/20 | 297 | 297 | 295 | 297 | 24,000 |
| 2003/06/19 | 285 | 299 | 285 | 299 | 49,000 |
| 2003/06/18 | 287 | 290 | 284 | 284 | 46,000 |
| 2003/06/17 | 280 | 285 | 280 | 281 | 10,000 |
| 2003/06/16 | 285 | 285 | 278 | 278 | 11,000 |
| 2003/06/13 | 283 | 285 | 280 | 285 | 12,000 |
| 2003/06/11 | 284 | 284 | 283 | 283 | 4,000 |
| 2003/06/10 | 285 | 285 | 283 | 285 | 5,000 |
| 2003/06/09 | 284 | 284 | 283 | 284 | 4,000 |
| 2003/06/06 | 282 | 283 | 282 | 283 | 13,000 |
| 2003/06/05 | 285 | 290 | 282 | 282 | 7,000 |
| 2003/06/04 | 290 | 292 | 285 | 285 | 14,000 |
| 2003/06/03 | 276 | 290 | 276 | 287 | 28,000 |
| 2003/06/02 | 273 | 277 | 273 | 276 | 20,000 |
| 2003/05/30 | 270 | 270 | 270 | 270 | 16,000 |
| 2003/05/28 | 278 | 278 | 278 | 278 | 7,000 |
| 2003/05/27 | 275 | 278 | 265 | 278 | 39,000 |
| 2003/05/26 | 273 | 273 | 270 | 273 | 7,000 |
| 2003/05/23 | 269 | 278 | 263 | 263 | 39,000 |
| 2003/05/22 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/05/21 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/05/20 | 259 | 260 | 259 | 260 | 2,000 |
| 2003/05/19 | 259 | 259 | 257 | 259 | 6,000 |
| 2003/05/16 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/05/15 | 269 | 269 | 267 | 267 | 9,000 |
| 2003/05/14 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/05/12 | 266 | 266 | 266 | 266 | 4,000 |
| 2003/05/09 | 265 | 265 | 265 | 265 | 4,000 |
| 2003/05/06 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/05/01 | 254 | 254 | 253 | 253 | 5,000 |
| 2003/04/28 | 265 | 265 | 260 | 260 | 6,000 |
| 2003/04/25 | 265 | 265 | 265 | 265 | 38,000 |
| 2003/04/24 | 253 | 257 | 253 | 257 | 3,000 |
| 2003/04/23 | 254 | 259 | 254 | 259 | 3,000 |
| 2003/04/22 | 255 | 255 | 254 | 254 | 3,000 |
| 2003/04/21 | 253 | 254 | 253 | 254 | 2,000 |
| 2003/04/17 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/04/16 | 242 | 242 | 242 | 242 | 1,000 |
| 2003/04/15 | 257 | 257 | 257 | 257 | 2,000 |
| 2003/04/14 | 254 | 254 | 253 | 253 | 5,000 |
| 2003/04/11 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/04/08 | 254 | 254 | 253 | 253 | 5,000 |
| 2003/04/07 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/04/04 | 251 | 254 | 251 | 253 | 4,000 |
| 2003/03/28 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/03/27 | 265 | 265 | 265 | 265 | 7,000 |
| 2003/03/26 | 260 | 265 | 260 | 265 | 6,000 |
| 2003/03/25 | 262 | 262 | 260 | 260 | 4,000 |
| 2003/03/24 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/03/20 | 254 | 259 | 254 | 259 | 3,000 |
| 2003/03/19 | 255 | 255 | 253 | 253 | 5,000 |
| 2003/03/18 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/03/17 | 250 | 250 | 250 | 250 | 15,000 |
| 2003/03/14 | 263 | 263 | 257 | 262 | 8,000 |
| 2003/03/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/03/11 | 245 | 245 | 241 | 241 | 6,000 |
| 2003/03/10 | 248 | 248 | 244 | 244 | 8,000 |
| 2003/03/07 | 265 | 265 | 252 | 252 | 11,000 |
| 2003/03/06 | 263 | 263 | 263 | 263 | 3,000 |
| 2003/03/05 | 266 | 266 | 261 | 261 | 5,000 |
| 2003/03/04 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/03/03 | 270 | 270 | 270 | 270 | 4,000 |
| 2003/02/28 | 260 | 270 | 260 | 270 | 12,000 |
| 2003/02/27 | 276 | 276 | 276 | 276 | 7,000 |
| 2003/02/26 | 271 | 271 | 265 | 265 | 3,000 |
| 2003/02/24 | 272 | 272 | 262 | 262 | 8,000 |
| 2003/02/21 | 278 | 278 | 271 | 271 | 6,000 |
| 2003/02/19 | 279 | 279 | 279 | 279 | 6,000 |
| 2003/02/18 | 279 | 279 | 275 | 279 | 12,000 |
| 2003/02/17 | 284 | 284 | 280 | 280 | 12,000 |
| 2003/02/14 | 280 | 280 | 279 | 279 | 6,000 |
| 2003/02/13 | 265 | 280 | 265 | 280 | 13,000 |
| 2003/02/12 | 265 | 271 | 265 | 265 | 16,000 |
| 2003/02/10 | 260 | 260 | 260 | 260 | 9,000 |
| 2003/02/07 | 258 | 258 | 257 | 258 | 4,000 |
| 2003/02/06 | 254 | 255 | 253 | 255 | 4,000 |
| 2003/02/05 | 258 | 258 | 252 | 252 | 2,000 |
| 2003/02/04 | 253 | 253 | 253 | 253 | 2,000 |
| 2003/02/03 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/01/31 | 253 | 253 | 253 | 253 | 1,000 |
| 2003/01/30 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/01/29 | 254 | 254 | 254 | 254 | 1,000 |
| 2003/01/28 | 260 | 260 | 258 | 258 | 4,000 |
| 2003/01/27 | 259 | 259 | 251 | 251 | 8,000 |
| 2003/01/23 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/20 | 258 | 258 | 253 | 253 | 3,000 |
| 2003/01/17 | 260 | 260 | 259 | 260 | 10,000 |
| 2003/01/16 | 255 | 258 | 255 | 256 | 8,000 |
| 2003/01/15 | 240 | 264 | 240 | 260 | 35,000 |
| 2003/01/14 | 238 | 239 | 238 | 239 | 6,000 |
| 2003/01/10 | 235 | 240 | 233 | 238 | 16,000 |
| 2003/01/09 | 233 | 233 | 233 | 233 | 2,000 |
| 2003/01/08 | 237 | 237 | 233 | 233 | 6,000 |
| 2003/01/07 | 237 | 237 | 235 | 235 | 2,000 |
| 2003/01/06 | 232 | 240 | 232 | 240 | 3,000 |