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 |
|---|---|---|---|---|---|
| 2006/12/29 | 496 | 496 | 496 | 496 | 1,000 |
| 2006/12/28 | 503 | 503 | 500 | 500 | 10,000 |
| 2006/12/26 | 507 | 507 | 501 | 501 | 3,000 |
| 2006/12/25 | 512 | 512 | 507 | 507 | 8,000 |
| 2006/12/22 | 502 | 503 | 502 | 502 | 5,000 |
| 2006/12/21 | 506 | 508 | 502 | 502 | 4,000 |
| 2006/12/20 | 501 | 511 | 499 | 508 | 7,000 |
| 2006/12/19 | 507 | 512 | 507 | 512 | 24,000 |
| 2006/12/18 | 503 | 507 | 500 | 507 | 13,000 |
| 2006/12/15 | 492 | 500 | 492 | 500 | 16,000 |
| 2006/12/14 | 499 | 502 | 491 | 500 | 22,000 |
| 2006/12/13 | 500 | 509 | 500 | 509 | 2,000 |
| 2006/12/12 | 500 | 501 | 499 | 499 | 8,000 |
| 2006/12/11 | 513 | 513 | 498 | 498 | 11,000 |
| 2006/12/08 | 513 | 513 | 513 | 513 | 2,000 |
| 2006/12/07 | 532 | 533 | 532 | 533 | 4,000 |
| 2006/12/05 | 533 | 533 | 533 | 533 | 1,000 |
| 2006/12/01 | 546 | 546 | 535 | 537 | 14,000 |
| 2006/11/30 | 491 | 500 | 491 | 500 | 5,000 |
| 2006/11/28 | 499 | 499 | 483 | 490 | 5,000 |
| 2006/11/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/11/24 | 500 | 500 | 490 | 490 | 5,000 |
| 2006/11/22 | 485 | 490 | 485 | 490 | 3,000 |
| 2006/11/21 | 490 | 490 | 490 | 490 | 7,000 |
| 2006/11/20 | 500 | 500 | 495 | 495 | 9,000 |
| 2006/11/17 | 518 | 518 | 503 | 503 | 4,000 |
| 2006/11/16 | 519 | 519 | 519 | 519 | 2,000 |
| 2006/11/15 | 520 | 520 | 510 | 520 | 3,000 |
| 2006/11/09 | 526 | 526 | 525 | 525 | 5,000 |
| 2006/11/08 | 516 | 526 | 512 | 512 | 9,000 |
| 2006/11/07 | 529 | 529 | 516 | 516 | 8,000 |
| 2006/11/02 | 541 | 541 | 530 | 530 | 5,000 |
| 2006/11/01 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/10/31 | 551 | 556 | 551 | 556 | 6,000 |
| 2006/10/30 | 545 | 565 | 545 | 555 | 12,000 |
| 2006/10/27 | 550 | 565 | 550 | 565 | 21,000 |
| 2006/10/26 | 539 | 544 | 539 | 544 | 10,000 |
| 2006/10/25 | 535 | 536 | 535 | 536 | 13,000 |
| 2006/10/24 | 534 | 535 | 534 | 534 | 6,000 |
| 2006/10/23 | 531 | 533 | 530 | 533 | 6,000 |
| 2006/10/20 | 530 | 533 | 530 | 530 | 6,000 |
| 2006/10/19 | 520 | 530 | 520 | 530 | 11,000 |
| 2006/10/18 | 517 | 517 | 517 | 517 | 1,000 |
| 2006/10/17 | 518 | 518 | 518 | 518 | 1,000 |
| 2006/10/16 | 528 | 528 | 515 | 521 | 10,000 |
| 2006/10/13 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/10/12 | 510 | 530 | 508 | 530 | 4,000 |
| 2006/10/10 | 527 | 527 | 520 | 520 | 2,000 |
| 2006/10/06 | 528 | 528 | 528 | 528 | 2,000 |
| 2006/10/04 | 506 | 535 | 506 | 531 | 15,000 |
| 2006/10/03 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/10/02 | 506 | 509 | 506 | 509 | 2,000 |
| 2006/09/29 | 513 | 513 | 506 | 506 | 6,000 |
| 2006/09/28 | 520 | 520 | 502 | 506 | 11,000 |
| 2006/09/27 | 508 | 520 | 508 | 520 | 4,000 |
| 2006/09/25 | 536 | 536 | 503 | 505 | 7,000 |
| 2006/09/22 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/09/20 | 510 | 540 | 510 | 540 | 2,000 |
| 2006/09/19 | 539 | 539 | 518 | 518 | 4,000 |
| 2006/09/15 | 525 | 540 | 521 | 539 | 8,000 |
| 2006/09/14 | 520 | 520 | 512 | 520 | 6,000 |
| 2006/09/12 | 520 | 520 | 520 | 520 | 6,000 |
| 2006/09/11 | 523 | 523 | 521 | 521 | 3,000 |
| 2006/09/08 | 525 | 528 | 525 | 528 | 4,000 |
| 2006/09/07 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/09/06 | 539 | 539 | 527 | 527 | 4,000 |
| 2006/09/05 | 540 | 540 | 535 | 535 | 2,000 |
| 2006/09/04 | 539 | 540 | 535 | 535 | 10,000 |
| 2006/09/01 | 530 | 540 | 530 | 539 | 3,000 |
| 2006/08/31 | 520 | 520 | 520 | 520 | 1,000 |
| 2006/08/30 | 523 | 523 | 520 | 520 | 4,000 |
| 2006/08/29 | 540 | 540 | 533 | 533 | 3,000 |
| 2006/08/28 | 550 | 550 | 540 | 540 | 9,000 |
| 2006/08/25 | 539 | 539 | 535 | 538 | 8,000 |
| 2006/08/24 | 513 | 520 | 513 | 519 | 17,000 |
| 2006/08/23 | 516 | 516 | 510 | 510 | 3,000 |
| 2006/08/22 | 514 | 514 | 514 | 514 | 2,000 |
| 2006/08/21 | 519 | 519 | 505 | 505 | 24,000 |
| 2006/08/18 | 521 | 521 | 501 | 502 | 41,000 |
| 2006/08/17 | 526 | 526 | 520 | 520 | 8,000 |
| 2006/08/16 | 525 | 525 | 525 | 525 | 3,000 |
| 2006/08/14 | 502 | 525 | 502 | 525 | 7,000 |
| 2006/08/11 | 500 | 501 | 500 | 501 | 4,000 |
| 2006/08/08 | 507 | 510 | 507 | 510 | 5,000 |
| 2006/08/04 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/08/03 | 530 | 530 | 530 | 530 | 3,000 |
| 2006/08/02 | 520 | 520 | 519 | 520 | 4,000 |
| 2006/08/01 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/07/31 | 505 | 510 | 505 | 510 | 7,000 |
| 2006/07/28 | 495 | 509 | 495 | 495 | 7,000 |
| 2006/07/27 | 495 | 510 | 495 | 510 | 4,000 |
| 2006/07/26 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/07/25 | 520 | 520 | 510 | 510 | 18,000 |
| 2006/07/24 | 485 | 490 | 482 | 490 | 18,000 |
| 2006/07/21 | 504 | 504 | 500 | 500 | 4,000 |
| 2006/07/20 | 502 | 502 | 502 | 502 | 1,000 |
| 2006/07/19 | 500 | 500 | 482 | 482 | 12,000 |
| 2006/07/18 | 590 | 590 | 502 | 502 | 14,000 |
| 2006/07/14 | 561 | 562 | 559 | 559 | 12,000 |
| 2006/07/13 | 560 | 562 | 542 | 561 | 9,000 |
| 2006/07/12 | 565 | 565 | 561 | 561 | 6,000 |
| 2006/07/11 | 568 | 568 | 565 | 565 | 8,000 |
| 2006/07/10 | 565 | 577 | 565 | 577 | 4,000 |
| 2006/07/07 | 586 | 590 | 560 | 579 | 28,000 |
| 2006/07/06 | 550 | 563 | 550 | 560 | 9,000 |
| 2006/07/05 | 571 | 582 | 570 | 580 | 6,000 |
| 2006/07/04 | 560 | 580 | 560 | 570 | 8,000 |
| 2006/07/03 | 588 | 588 | 556 | 560 | 12,000 |
| 2006/06/30 | 588 | 588 | 570 | 580 | 9,000 |
| 2006/06/29 | 559 | 568 | 559 | 568 | 27,000 |
| 2006/06/28 | 548 | 548 | 548 | 548 | 1,000 |
| 2006/06/27 | 548 | 548 | 548 | 548 | 1,000 |
| 2006/06/26 | 553 | 553 | 547 | 547 | 6,000 |
| 2006/06/23 | 537 | 549 | 537 | 549 | 23,000 |
| 2006/06/22 | 572 | 572 | 562 | 562 | 2,000 |
| 2006/06/21 | 565 | 565 | 547 | 550 | 6,000 |
| 2006/06/20 | 546 | 555 | 546 | 554 | 4,000 |
| 2006/06/19 | 550 | 556 | 550 | 556 | 9,000 |
| 2006/06/16 | 532 | 538 | 530 | 538 | 8,000 |
| 2006/06/15 | 530 | 530 | 501 | 505 | 7,000 |
| 2006/06/14 | 480 | 490 | 480 | 490 | 8,000 |
| 2006/06/13 | 504 | 504 | 490 | 490 | 10,000 |
| 2006/06/12 | 512 | 512 | 500 | 502 | 6,000 |
| 2006/06/09 | 483 | 542 | 482 | 517 | 18,000 |
| 2006/06/08 | 470 | 480 | 470 | 480 | 16,000 |
| 2006/06/07 | 506 | 546 | 505 | 505 | 25,000 |
| 2006/06/06 | 546 | 546 | 488 | 488 | 14,000 |
| 2006/06/05 | 550 | 550 | 540 | 541 | 3,000 |
| 2006/06/02 | 578 | 578 | 545 | 545 | 4,000 |
| 2006/06/01 | 560 | 560 | 560 | 560 | 2,000 |
| 2006/05/31 | 579 | 580 | 579 | 580 | 2,000 |
| 2006/05/30 | 570 | 594 | 569 | 584 | 4,000 |
| 2006/05/29 | 578 | 581 | 566 | 566 | 9,000 |
| 2006/05/26 | 572 | 576 | 570 | 576 | 7,000 |
| 2006/05/25 | 590 | 590 | 570 | 570 | 5,000 |
| 2006/05/24 | 589 | 589 | 561 | 561 | 16,000 |
| 2006/05/23 | 560 | 610 | 560 | 590 | 32,000 |
| 2006/05/22 | 565 | 565 | 546 | 556 | 11,000 |
| 2006/05/19 | 546 | 546 | 545 | 545 | 5,000 |
| 2006/05/18 | 578 | 578 | 545 | 545 | 13,000 |
| 2006/05/17 | 580 | 580 | 578 | 578 | 5,000 |
| 2006/05/16 | 602 | 603 | 600 | 600 | 12,000 |
| 2006/05/15 | 600 | 600 | 599 | 600 | 9,000 |
| 2006/05/12 | 605 | 605 | 601 | 601 | 4,000 |
| 2006/05/11 | 616 | 622 | 610 | 610 | 9,000 |
| 2006/05/09 | 620 | 620 | 616 | 620 | 10,000 |
| 2006/05/08 | 630 | 630 | 621 | 621 | 4,000 |
| 2006/05/02 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/04/28 | 642 | 642 | 642 | 642 | 1,000 |
| 2006/04/27 | 647 | 647 | 640 | 640 | 5,000 |
| 2006/04/26 | 645 | 645 | 640 | 640 | 2,000 |
| 2006/04/25 | 640 | 640 | 640 | 640 | 6,000 |
| 2006/04/24 | 668 | 668 | 655 | 664 | 7,000 |
| 2006/04/21 | 650 | 650 | 648 | 648 | 3,000 |
| 2006/04/20 | 636 | 645 | 635 | 645 | 7,000 |
| 2006/04/18 | 645 | 645 | 635 | 635 | 3,000 |
| 2006/04/17 | 665 | 665 | 645 | 647 | 3,000 |
| 2006/04/14 | 670 | 670 | 665 | 665 | 4,000 |
| 2006/04/13 | 670 | 675 | 670 | 671 | 7,000 |
| 2006/04/12 | 670 | 675 | 670 | 675 | 7,000 |
| 2006/04/11 | 670 | 684 | 670 | 670 | 17,000 |
| 2006/04/10 | 668 | 684 | 668 | 683 | 23,000 |
| 2006/04/07 | 644 | 669 | 644 | 668 | 38,000 |
| 2006/04/06 | 635 | 637 | 635 | 637 | 3,000 |
| 2006/04/05 | 640 | 640 | 640 | 640 | 5,000 |
| 2006/04/04 | 644 | 648 | 635 | 635 | 16,000 |
| 2006/04/03 | 640 | 644 | 640 | 640 | 11,000 |
| 2006/03/31 | 641 | 641 | 634 | 634 | 9,000 |
| 2006/03/30 | 625 | 626 | 622 | 622 | 3,000 |
| 2006/03/29 | 625 | 625 | 620 | 620 | 8,000 |
| 2006/03/28 | 625 | 625 | 617 | 617 | 10,000 |
| 2006/03/27 | 616 | 620 | 616 | 620 | 10,000 |
| 2006/03/24 | 621 | 625 | 617 | 617 | 9,000 |
| 2006/03/23 | 624 | 624 | 620 | 620 | 16,000 |
| 2006/03/22 | 615 | 623 | 615 | 620 | 10,000 |
| 2006/03/20 | 620 | 620 | 615 | 617 | 5,000 |
| 2006/03/17 | 620 | 620 | 620 | 620 | 9,000 |
| 2006/03/16 | 625 | 625 | 615 | 615 | 18,000 |
| 2006/03/15 | 620 | 625 | 620 | 625 | 4,000 |
| 2006/03/14 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/03/13 | 630 | 640 | 625 | 625 | 4,000 |
| 2006/03/10 | 610 | 610 | 601 | 610 | 12,000 |
| 2006/03/09 | 610 | 610 | 610 | 610 | 4,000 |
| 2006/03/08 | 625 | 625 | 620 | 620 | 2,000 |
| 2006/03/06 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/03/03 | 630 | 630 | 620 | 620 | 7,000 |
| 2006/03/02 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/03/01 | 641 | 650 | 635 | 635 | 13,000 |
| 2006/02/28 | 650 | 650 | 650 | 650 | 13,000 |
| 2006/02/27 | 638 | 660 | 638 | 660 | 12,000 |
| 2006/02/24 | 658 | 670 | 658 | 663 | 10,000 |
| 2006/02/23 | 647 | 659 | 647 | 659 | 5,000 |
| 2006/02/22 | 650 | 659 | 633 | 659 | 12,000 |
| 2006/02/21 | 612 | 641 | 612 | 621 | 11,000 |
| 2006/02/20 | 635 | 635 | 610 | 612 | 16,000 |
| 2006/02/17 | 636 | 641 | 636 | 641 | 6,000 |
| 2006/02/16 | 699 | 699 | 699 | 699 | 4,000 |
| 2006/02/15 | 671 | 678 | 670 | 670 | 20,000 |
| 2006/02/14 | 660 | 660 | 612 | 651 | 28,000 |
| 2006/02/13 | 707 | 707 | 680 | 680 | 8,000 |
| 2006/02/10 | 712 | 720 | 702 | 707 | 27,000 |
| 2006/02/09 | 706 | 709 | 706 | 707 | 8,000 |
| 2006/02/08 | 701 | 717 | 692 | 700 | 39,000 |
| 2006/02/07 | 701 | 740 | 701 | 728 | 39,000 |
| 2006/02/06 | 690 | 696 | 690 | 690 | 9,000 |
| 2006/02/03 | 709 | 720 | 697 | 720 | 38,000 |
| 2006/02/02 | 705 | 719 | 696 | 719 | 46,000 |
| 2006/02/01 | 680 | 705 | 680 | 705 | 13,000 |
| 2006/01/31 | 680 | 709 | 680 | 709 | 16,000 |
| 2006/01/30 | 718 | 718 | 695 | 695 | 27,000 |
| 2006/01/27 | 700 | 710 | 700 | 709 | 24,000 |
| 2006/01/26 | 675 | 690 | 675 | 690 | 11,000 |
| 2006/01/25 | 680 | 680 | 662 | 670 | 24,000 |
| 2006/01/24 | 661 | 685 | 661 | 680 | 27,000 |
| 2006/01/23 | 660 | 660 | 660 | 660 | 9,000 |
| 2006/01/20 | 720 | 720 | 685 | 690 | 23,000 |
| 2006/01/19 | 620 | 660 | 619 | 645 | 36,000 |
| 2006/01/18 | 680 | 680 | 611 | 620 | 38,000 |
| 2006/01/17 | 690 | 744 | 690 | 700 | 27,000 |
| 2006/01/16 | 740 | 745 | 740 | 740 | 27,000 |
| 2006/01/13 | 714 | 740 | 712 | 740 | 25,000 |
| 2006/01/12 | 700 | 715 | 700 | 715 | 36,000 |
| 2006/01/11 | 692 | 715 | 692 | 693 | 77,000 |
| 2006/01/10 | 691 | 700 | 676 | 690 | 43,000 |
| 2006/01/06 | 685 | 689 | 675 | 675 | 59,000 |
| 2006/01/05 | 649 | 670 | 649 | 669 | 26,000 |
| 2006/01/04 | 649 | 650 | 646 | 648 | 17,000 |