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 |
|---|---|---|---|---|---|
| 2005/12/30 | 633 | 642 | 633 | 639 | 19,000 |
| 2005/12/29 | 644 | 644 | 629 | 629 | 11,000 |
| 2005/12/28 | 630 | 640 | 630 | 630 | 11,000 |
| 2005/12/27 | 626 | 630 | 626 | 628 | 14,000 |
| 2005/12/26 | 613 | 630 | 613 | 625 | 14,000 |
| 2005/12/22 | 620 | 620 | 614 | 614 | 4,000 |
| 2005/12/21 | 610 | 635 | 610 | 620 | 28,000 |
| 2005/12/20 | 620 | 620 | 614 | 618 | 6,000 |
| 2005/12/19 | 602 | 619 | 595 | 619 | 32,000 |
| 2005/12/16 | 625 | 630 | 611 | 612 | 27,000 |
| 2005/12/15 | 620 | 620 | 610 | 610 | 17,000 |
| 2005/12/14 | 644 | 644 | 620 | 620 | 21,000 |
| 2005/12/13 | 650 | 650 | 630 | 630 | 19,000 |
| 2005/12/12 | 645 | 650 | 640 | 644 | 17,000 |
| 2005/12/09 | 595 | 629 | 595 | 629 | 8,000 |
| 2005/12/08 | 620 | 620 | 595 | 595 | 22,000 |
| 2005/12/07 | 650 | 650 | 620 | 625 | 25,000 |
| 2005/12/06 | 645 | 650 | 636 | 650 | 67,000 |
| 2005/12/05 | 625 | 633 | 621 | 633 | 45,000 |
| 2005/12/02 | 600 | 660 | 600 | 605 | 131,000 |
| 2005/12/01 | 560 | 588 | 560 | 580 | 109,000 |
| 2005/11/30 | 535 | 555 | 530 | 541 | 50,000 |
| 2005/11/29 | 530 | 533 | 529 | 529 | 9,000 |
| 2005/11/28 | 525 | 530 | 525 | 525 | 16,000 |
| 2005/11/25 | 525 | 530 | 522 | 529 | 8,000 |
| 2005/11/24 | 534 | 534 | 526 | 526 | 16,000 |
| 2005/11/22 | 535 | 535 | 530 | 534 | 20,000 |
| 2005/11/21 | 535 | 535 | 530 | 535 | 10,000 |
| 2005/11/18 | 535 | 535 | 523 | 523 | 11,000 |
| 2005/11/17 | 529 | 536 | 529 | 536 | 11,000 |
| 2005/11/16 | 532 | 533 | 518 | 525 | 15,000 |
| 2005/11/15 | 539 | 539 | 519 | 539 | 39,000 |
| 2005/11/14 | 518 | 523 | 518 | 519 | 20,000 |
| 2005/11/11 | 516 | 520 | 513 | 518 | 17,000 |
| 2005/11/10 | 527 | 527 | 507 | 510 | 6,000 |
| 2005/11/09 | 520 | 530 | 498 | 498 | 41,000 |
| 2005/11/08 | 525 | 526 | 509 | 510 | 26,000 |
| 2005/11/07 | 532 | 532 | 520 | 529 | 19,000 |
| 2005/11/04 | 539 | 550 | 532 | 532 | 63,000 |
| 2005/11/02 | 540 | 545 | 527 | 538 | 108,000 |
| 2005/11/01 | 496 | 520 | 496 | 520 | 27,000 |
| 2005/10/31 | 490 | 498 | 490 | 495 | 26,000 |
| 2005/10/28 | 475 | 490 | 475 | 490 | 44,000 |
| 2005/10/27 | 476 | 480 | 476 | 480 | 17,000 |
| 2005/10/26 | 465 | 470 | 463 | 466 | 36,000 |
| 2005/10/25 | 463 | 464 | 463 | 464 | 40,000 |
| 2005/10/24 | 464 | 465 | 461 | 465 | 6,000 |
| 2005/10/21 | 460 | 464 | 460 | 464 | 2,000 |
| 2005/10/20 | 465 | 468 | 465 | 465 | 8,000 |
| 2005/10/19 | 465 | 469 | 465 | 469 | 2,000 |
| 2005/10/18 | 460 | 460 | 455 | 455 | 12,000 |
| 2005/10/17 | 473 | 473 | 460 | 460 | 29,000 |
| 2005/10/14 | 480 | 480 | 470 | 470 | 11,000 |
| 2005/10/13 | 475 | 475 | 471 | 471 | 5,000 |
| 2005/10/12 | 489 | 490 | 489 | 489 | 23,000 |
| 2005/10/11 | 471 | 489 | 470 | 489 | 28,000 |
| 2005/10/07 | 470 | 470 | 470 | 470 | 1,000 |
| 2005/10/06 | 465 | 485 | 462 | 472 | 35,000 |
| 2005/10/05 | 475 | 475 | 463 | 463 | 5,000 |
| 2005/10/04 | 477 | 477 | 462 | 462 | 14,000 |
| 2005/10/03 | 471 | 477 | 471 | 477 | 10,000 |
| 2005/09/30 | 471 | 471 | 470 | 470 | 11,000 |
| 2005/09/29 | 480 | 480 | 469 | 470 | 19,000 |
| 2005/09/28 | 488 | 490 | 480 | 480 | 13,000 |
| 2005/09/27 | 461 | 498 | 461 | 485 | 29,000 |
| 2005/09/26 | 471 | 480 | 470 | 480 | 12,000 |
| 2005/09/22 | 488 | 488 | 470 | 470 | 7,000 |
| 2005/09/21 | 487 | 490 | 485 | 487 | 15,000 |
| 2005/09/20 | 485 | 497 | 485 | 490 | 23,000 |
| 2005/09/16 | 467 | 470 | 466 | 470 | 14,000 |
| 2005/09/15 | 467 | 467 | 465 | 465 | 6,000 |
| 2005/09/14 | 457 | 465 | 457 | 461 | 16,000 |
| 2005/09/13 | 452 | 452 | 452 | 452 | 2,000 |
| 2005/09/12 | 454 | 460 | 451 | 459 | 19,000 |
| 2005/09/08 | 451 | 455 | 450 | 453 | 13,000 |
| 2005/09/07 | 444 | 456 | 444 | 456 | 8,000 |
| 2005/09/06 | 457 | 462 | 441 | 441 | 47,000 |
| 2005/09/05 | 451 | 456 | 451 | 456 | 8,000 |
| 2005/09/02 | 451 | 455 | 450 | 455 | 6,000 |
| 2005/09/01 | 450 | 451 | 450 | 451 | 4,000 |
| 2005/08/31 | 450 | 450 | 450 | 450 | 13,000 |
| 2005/08/30 | 446 | 451 | 446 | 451 | 2,000 |
| 2005/08/29 | 450 | 450 | 448 | 448 | 3,000 |
| 2005/08/26 | 449 | 455 | 449 | 454 | 15,000 |
| 2005/08/25 | 445 | 446 | 445 | 445 | 16,000 |
| 2005/08/24 | 449 | 449 | 444 | 446 | 15,000 |
| 2005/08/23 | 460 | 460 | 455 | 460 | 55,000 |
| 2005/08/22 | 449 | 449 | 441 | 441 | 17,000 |
| 2005/08/19 | 441 | 441 | 439 | 440 | 11,000 |
| 2005/08/18 | 440 | 440 | 439 | 439 | 17,000 |
| 2005/08/17 | 440 | 453 | 438 | 438 | 4,000 |
| 2005/08/16 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/08/15 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/08/12 | 450 | 453 | 450 | 453 | 9,000 |
| 2005/08/11 | 446 | 452 | 446 | 450 | 31,000 |
| 2005/08/10 | 446 | 449 | 445 | 449 | 15,000 |
| 2005/08/09 | 445 | 453 | 445 | 445 | 16,000 |
| 2005/08/08 | 420 | 420 | 420 | 420 | 5,000 |
| 2005/08/05 | 420 | 422 | 420 | 420 | 9,000 |
| 2005/08/04 | 436 | 436 | 420 | 420 | 4,000 |
| 2005/08/03 | 440 | 440 | 436 | 436 | 3,000 |
| 2005/08/02 | 440 | 443 | 439 | 439 | 6,000 |
| 2005/08/01 | 449 | 449 | 442 | 445 | 21,000 |
| 2005/07/29 | 445 | 447 | 445 | 446 | 17,000 |
| 2005/07/28 | 443 | 449 | 443 | 449 | 12,000 |
| 2005/07/27 | 440 | 440 | 431 | 433 | 18,000 |
| 2005/07/26 | 431 | 432 | 429 | 429 | 6,000 |
| 2005/07/25 | 430 | 431 | 430 | 430 | 3,000 |
| 2005/07/21 | 435 | 438 | 430 | 438 | 18,000 |
| 2005/07/20 | 430 | 439 | 430 | 439 | 9,000 |
| 2005/07/19 | 430 | 440 | 430 | 435 | 6,000 |
| 2005/07/15 | 440 | 440 | 432 | 432 | 6,000 |
| 2005/07/14 | 440 | 440 | 436 | 436 | 8,000 |
| 2005/07/13 | 431 | 440 | 430 | 440 | 8,000 |
| 2005/07/12 | 430 | 435 | 421 | 430 | 20,000 |
| 2005/07/11 | 443 | 444 | 433 | 433 | 15,000 |
| 2005/07/08 | 445 | 446 | 444 | 444 | 16,000 |
| 2005/07/07 | 444 | 448 | 440 | 448 | 39,000 |
| 2005/07/06 | 444 | 444 | 438 | 439 | 7,000 |
| 2005/07/05 | 440 | 444 | 440 | 444 | 16,000 |
| 2005/07/04 | 445 | 445 | 438 | 438 | 20,000 |
| 2005/07/01 | 435 | 435 | 434 | 434 | 25,000 |
| 2005/06/30 | 420 | 429 | 418 | 429 | 28,000 |
| 2005/06/29 | 420 | 425 | 415 | 420 | 10,000 |
| 2005/06/28 | 420 | 421 | 412 | 415 | 25,000 |
| 2005/06/27 | 429 | 429 | 421 | 421 | 13,000 |
| 2005/06/24 | 415 | 419 | 400 | 419 | 36,000 |
| 2005/06/23 | 419 | 420 | 419 | 419 | 11,000 |
| 2005/06/22 | 424 | 425 | 422 | 425 | 15,000 |
| 2005/06/21 | 424 | 428 | 412 | 424 | 67,000 |
| 2005/06/20 | 410 | 416 | 410 | 410 | 28,000 |
| 2005/06/17 | 408 | 408 | 405 | 407 | 18,000 |
| 2005/06/16 | 402 | 407 | 402 | 407 | 16,000 |
| 2005/06/15 | 405 | 405 | 400 | 400 | 2,000 |
| 2005/06/14 | 408 | 408 | 408 | 408 | 4,000 |
| 2005/06/13 | 395 | 408 | 395 | 408 | 9,000 |
| 2005/06/10 | 393 | 393 | 393 | 393 | 4,000 |
| 2005/06/09 | 392 | 395 | 392 | 395 | 5,000 |
| 2005/06/08 | 399 | 399 | 395 | 395 | 2,000 |
| 2005/06/07 | 395 | 400 | 394 | 399 | 15,000 |
| 2005/06/06 | 403 | 403 | 391 | 394 | 14,000 |
| 2005/06/03 | 396 | 396 | 390 | 391 | 4,000 |
| 2005/06/02 | 403 | 403 | 391 | 391 | 14,000 |
| 2005/06/01 | 389 | 402 | 389 | 402 | 26,000 |
| 2005/05/27 | 390 | 390 | 380 | 380 | 11,000 |
| 2005/05/26 | 386 | 386 | 385 | 385 | 2,000 |
| 2005/05/25 | 396 | 396 | 381 | 386 | 16,000 |
| 2005/05/24 | 385 | 408 | 383 | 395 | 55,000 |
| 2005/05/23 | 375 | 380 | 375 | 378 | 25,000 |
| 2005/05/20 | 365 | 367 | 365 | 365 | 5,000 |
| 2005/05/19 | 365 | 370 | 365 | 370 | 5,000 |
| 2005/05/18 | 367 | 367 | 360 | 360 | 4,000 |
| 2005/05/17 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/05/16 | 379 | 379 | 375 | 375 | 11,000 |
| 2005/05/13 | 381 | 381 | 381 | 381 | 1,000 |
| 2005/05/12 | 378 | 383 | 378 | 383 | 3,000 |
| 2005/05/11 | 381 | 381 | 375 | 380 | 6,000 |
| 2005/05/10 | 374 | 375 | 374 | 375 | 3,000 |
| 2005/05/09 | 375 | 375 | 365 | 365 | 16,000 |
| 2005/05/06 | 365 | 370 | 365 | 370 | 2,000 |
| 2005/05/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/04/28 | 363 | 363 | 360 | 360 | 3,000 |
| 2005/04/27 | 360 | 363 | 360 | 363 | 22,000 |
| 2005/04/25 | 375 | 375 | 375 | 375 | 2,000 |
| 2005/04/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2005/04/20 | 360 | 368 | 356 | 368 | 6,000 |
| 2005/04/19 | 370 | 370 | 360 | 360 | 4,000 |
| 2005/04/18 | 360 | 360 | 355 | 355 | 21,000 |
| 2005/04/15 | 371 | 371 | 365 | 365 | 5,000 |
| 2005/04/14 | 368 | 368 | 366 | 366 | 2,000 |
| 2005/04/13 | 371 | 375 | 370 | 370 | 6,000 |
| 2005/04/12 | 380 | 380 | 380 | 380 | 3,000 |
| 2005/04/11 | 387 | 387 | 386 | 386 | 2,000 |
| 2005/04/08 | 385 | 385 | 380 | 380 | 4,000 |
| 2005/04/07 | 380 | 385 | 380 | 385 | 4,000 |
| 2005/04/05 | 365 | 394 | 365 | 394 | 20,000 |
| 2005/04/04 | 373 | 373 | 373 | 373 | 1,000 |
| 2005/04/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2005/03/31 | 378 | 378 | 365 | 365 | 21,000 |
| 2005/03/30 | 388 | 389 | 380 | 380 | 11,000 |
| 2005/03/29 | 399 | 399 | 396 | 396 | 6,000 |
| 2005/03/28 | 398 | 400 | 398 | 400 | 2,000 |
| 2005/03/25 | 392 | 398 | 377 | 398 | 55,000 |
| 2005/03/24 | 393 | 412 | 393 | 407 | 95,000 |
| 2005/03/23 | 393 | 393 | 392 | 393 | 6,000 |
| 2005/03/22 | 394 | 395 | 393 | 394 | 10,000 |
| 2005/03/18 | 383 | 398 | 383 | 397 | 55,000 |
| 2005/03/17 | 390 | 398 | 390 | 398 | 21,000 |
| 2005/03/16 | 400 | 400 | 398 | 398 | 13,000 |
| 2005/03/15 | 398 | 398 | 390 | 398 | 17,000 |
| 2005/03/14 | 400 | 400 | 390 | 398 | 22,000 |
| 2005/03/11 | 387 | 395 | 387 | 395 | 43,000 |
| 2005/03/10 | 384 | 388 | 380 | 386 | 27,000 |
| 2005/03/09 | 385 | 385 | 375 | 383 | 28,000 |
| 2005/03/08 | 379 | 385 | 379 | 385 | 17,000 |
| 2005/03/07 | 370 | 379 | 370 | 379 | 6,000 |
| 2005/03/04 | 370 | 379 | 370 | 379 | 6,000 |
| 2005/03/03 | 373 | 390 | 373 | 380 | 12,000 |
| 2005/03/01 | 358 | 362 | 358 | 360 | 39,000 |
| 2005/02/28 | 353 | 359 | 353 | 358 | 8,000 |
| 2005/02/25 | 346 | 352 | 346 | 352 | 31,000 |
| 2005/02/24 | 359 | 359 | 357 | 357 | 3,000 |
| 2005/02/23 | 357 | 360 | 357 | 359 | 7,000 |
| 2005/02/22 | 353 | 359 | 353 | 359 | 5,000 |
| 2005/02/21 | 354 | 355 | 351 | 354 | 9,000 |
| 2005/02/18 | 359 | 360 | 350 | 350 | 15,000 |
| 2005/02/17 | 350 | 360 | 350 | 357 | 38,000 |
| 2005/02/16 | 350 | 350 | 350 | 350 | 7,000 |
| 2005/02/15 | 351 | 352 | 351 | 351 | 7,000 |
| 2005/02/14 | 355 | 355 | 350 | 355 | 14,000 |
| 2005/02/10 | 352 | 352 | 350 | 350 | 10,000 |
| 2005/02/09 | 352 | 355 | 349 | 352 | 25,000 |
| 2005/02/08 | 368 | 368 | 362 | 362 | 6,000 |
| 2005/02/07 | 358 | 365 | 358 | 365 | 24,000 |
| 2005/02/03 | 355 | 355 | 352 | 352 | 23,000 |
| 2005/02/02 | 358 | 358 | 352 | 352 | 6,000 |
| 2005/02/01 | 359 | 359 | 353 | 353 | 2,000 |
| 2005/01/31 | 355 | 359 | 355 | 359 | 16,000 |
| 2005/01/28 | 357 | 357 | 355 | 355 | 6,000 |
| 2005/01/27 | 358 | 358 | 351 | 357 | 7,000 |
| 2005/01/26 | 352 | 358 | 352 | 358 | 2,000 |
| 2005/01/25 | 354 | 357 | 350 | 357 | 5,000 |
| 2005/01/24 | 350 | 358 | 350 | 358 | 2,000 |
| 2005/01/21 | 358 | 358 | 358 | 358 | 3,000 |
| 2005/01/20 | 356 | 360 | 355 | 360 | 12,000 |
| 2005/01/19 | 357 | 360 | 357 | 360 | 46,000 |
| 2005/01/18 | 352 | 357 | 352 | 357 | 8,000 |
| 2005/01/17 | 347 | 357 | 347 | 350 | 11,000 |
| 2005/01/14 | 344 | 344 | 340 | 344 | 4,000 |
| 2005/01/13 | 344 | 344 | 344 | 344 | 10,000 |
| 2005/01/12 | 340 | 344 | 340 | 344 | 2,000 |
| 2005/01/11 | 338 | 340 | 338 | 340 | 5,000 |
| 2005/01/07 | 339 | 343 | 339 | 343 | 6,000 |
| 2005/01/06 | 338 | 339 | 338 | 339 | 2,000 |
| 2005/01/05 | 332 | 338 | 332 | 338 | 10,000 |
| 2005/01/04 | 331 | 331 | 331 | 331 | 2,000 |