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 |
|---|---|---|---|---|---|
| 2008/12/25 | 234 | 234 | 234 | 234 | 4,000 |
| 2008/12/24 | 235 | 235 | 230 | 230 | 3,000 |
| 2008/12/22 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/17 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/12/16 | 217 | 220 | 217 | 220 | 4,000 |
| 2008/12/15 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/12/05 | 250 | 250 | 250 | 250 | 11,000 |
| 2008/12/04 | 232 | 232 | 215 | 215 | 4,000 |
| 2008/11/27 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/11/26 | 232 | 232 | 232 | 232 | 1,000 |
| 2008/11/25 | 241 | 241 | 241 | 241 | 4,000 |
| 2008/11/21 | 221 | 221 | 216 | 216 | 5,000 |
| 2008/11/20 | 220 | 220 | 220 | 220 | 5,000 |
| 2008/11/17 | 248 | 248 | 248 | 248 | 1,000 |
| 2008/11/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/11/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/11/12 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/11/11 | 220 | 220 | 220 | 220 | 7,000 |
| 2008/11/07 | 210 | 210 | 210 | 210 | 2,000 |
| 2008/11/04 | 219 | 220 | 219 | 220 | 4,000 |
| 2008/10/31 | 244 | 244 | 244 | 244 | 2,000 |
| 2008/10/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/10/28 | 200 | 200 | 200 | 200 | 10,000 |
| 2008/10/27 | 220 | 220 | 200 | 200 | 8,000 |
| 2008/10/24 | 223 | 223 | 223 | 223 | 3,000 |
| 2008/10/23 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/10/22 | 205 | 213 | 203 | 213 | 6,000 |
| 2008/10/21 | 210 | 211 | 210 | 210 | 7,000 |
| 2008/10/20 | 200 | 200 | 200 | 200 | 16,000 |
| 2008/10/17 | 207 | 215 | 207 | 215 | 6,000 |
| 2008/10/16 | 220 | 220 | 200 | 202 | 3,000 |
| 2008/10/15 | 244 | 244 | 244 | 244 | 1,000 |
| 2008/10/14 | 239 | 239 | 239 | 239 | 10,000 |
| 2008/10/10 | 190 | 190 | 190 | 190 | 19,000 |
| 2008/10/09 | 200 | 200 | 200 | 200 | 27,000 |
| 2008/10/08 | 202 | 203 | 202 | 203 | 22,000 |
| 2008/10/07 | 220 | 230 | 211 | 212 | 20,000 |
| 2008/10/06 | 250 | 250 | 240 | 240 | 11,000 |
| 2008/10/03 | 265 | 265 | 255 | 255 | 8,000 |
| 2008/10/02 | 270 | 270 | 265 | 265 | 6,000 |
| 2008/10/01 | 262 | 270 | 262 | 270 | 14,000 |
| 2008/09/30 | 264 | 270 | 260 | 270 | 18,000 |
| 2008/09/29 | 285 | 285 | 280 | 280 | 14,000 |
| 2008/09/26 | 285 | 285 | 285 | 285 | 14,000 |
| 2008/09/25 | 295 | 295 | 285 | 285 | 13,000 |
| 2008/09/24 | 283 | 285 | 280 | 285 | 11,000 |
| 2008/09/22 | 292 | 292 | 287 | 287 | 26,000 |
| 2008/09/19 | 287 | 287 | 286 | 287 | 15,000 |
| 2008/09/18 | 281 | 281 | 270 | 280 | 19,000 |
| 2008/09/17 | 293 | 297 | 288 | 288 | 19,000 |
| 2008/09/16 | 290 | 290 | 290 | 290 | 15,000 |
| 2008/09/12 | 300 | 300 | 300 | 300 | 10,000 |
| 2008/09/11 | 300 | 300 | 300 | 300 | 14,000 |
| 2008/09/10 | 300 | 305 | 300 | 300 | 12,000 |
| 2008/09/09 | 301 | 301 | 300 | 300 | 30,000 |
| 2008/09/08 | 302 | 310 | 302 | 305 | 18,000 |
| 2008/09/05 | 308 | 308 | 301 | 301 | 10,000 |
| 2008/09/04 | 310 | 310 | 310 | 310 | 8,000 |
| 2008/09/03 | 310 | 311 | 310 | 310 | 8,000 |
| 2008/09/02 | 313 | 316 | 313 | 316 | 7,000 |
| 2008/09/01 | 319 | 319 | 312 | 312 | 2,000 |
| 2008/08/29 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/08/27 | 315 | 315 | 310 | 310 | 7,000 |
| 2008/08/25 | 315 | 325 | 315 | 325 | 3,000 |
| 2008/08/21 | 308 | 310 | 308 | 310 | 3,000 |
| 2008/08/19 | 308 | 308 | 308 | 308 | 1,000 |
| 2008/08/18 | 303 | 303 | 303 | 303 | 1,000 |
| 2008/08/15 | 328 | 328 | 308 | 308 | 2,000 |
| 2008/08/13 | 334 | 334 | 334 | 334 | 1,000 |
| 2008/08/12 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/08/08 | 335 | 335 | 335 | 335 | 5,000 |
| 2008/08/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/08/06 | 335 | 337 | 335 | 337 | 5,000 |
| 2008/08/05 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/08/04 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/07/30 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/07/29 | 334 | 339 | 330 | 330 | 18,000 |
| 2008/07/25 | 377 | 377 | 363 | 363 | 16,000 |
| 2008/07/24 | 339 | 339 | 339 | 339 | 1,000 |
| 2008/07/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/07/22 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/07/18 | 335 | 335 | 335 | 335 | 9,000 |
| 2008/07/16 | 330 | 330 | 330 | 330 | 4,000 |
| 2008/07/15 | 340 | 340 | 335 | 335 | 12,000 |
| 2008/07/11 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/07/10 | 340 | 340 | 340 | 340 | 5,000 |
| 2008/07/09 | 345 | 345 | 345 | 345 | 5,000 |
| 2008/07/08 | 340 | 355 | 340 | 355 | 3,000 |
| 2008/07/07 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/07/04 | 352 | 352 | 352 | 352 | 8,000 |
| 2008/07/03 | 332 | 332 | 332 | 332 | 3,000 |
| 2008/07/02 | 342 | 342 | 342 | 342 | 5,000 |
| 2008/07/01 | 341 | 341 | 341 | 341 | 2,000 |
| 2008/06/30 | 344 | 344 | 341 | 341 | 17,000 |
| 2008/06/27 | 353 | 353 | 343 | 343 | 12,000 |
| 2008/06/26 | 344 | 348 | 344 | 348 | 7,000 |
| 2008/06/25 | 348 | 348 | 343 | 343 | 9,000 |
| 2008/06/24 | 345 | 345 | 345 | 345 | 5,000 |
| 2008/06/23 | 343 | 345 | 343 | 345 | 4,000 |
| 2008/06/20 | 344 | 345 | 344 | 345 | 11,000 |
| 2008/06/18 | 354 | 354 | 349 | 349 | 5,000 |
| 2008/06/17 | 353 | 354 | 344 | 344 | 10,000 |
| 2008/06/16 | 343 | 352 | 343 | 352 | 15,000 |
| 2008/06/13 | 340 | 341 | 340 | 341 | 2,000 |
| 2008/06/12 | 341 | 341 | 338 | 338 | 10,000 |
| 2008/06/10 | 342 | 342 | 340 | 340 | 4,000 |
| 2008/06/09 | 333 | 340 | 333 | 340 | 3,000 |
| 2008/06/06 | 343 | 350 | 340 | 341 | 15,000 |
| 2008/06/04 | 340 | 346 | 340 | 346 | 11,000 |
| 2008/06/03 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/06/02 | 347 | 347 | 340 | 340 | 2,000 |
| 2008/05/30 | 337 | 345 | 336 | 345 | 16,000 |
| 2008/05/29 | 336 | 336 | 335 | 336 | 15,000 |
| 2008/05/28 | 336 | 336 | 336 | 336 | 7,000 |
| 2008/05/27 | 336 | 340 | 332 | 336 | 10,000 |
| 2008/05/26 | 338 | 340 | 338 | 340 | 2,000 |
| 2008/05/23 | 350 | 350 | 340 | 345 | 7,000 |
| 2008/05/22 | 340 | 342 | 338 | 342 | 6,000 |
| 2008/05/21 | 340 | 342 | 340 | 342 | 5,000 |
| 2008/05/20 | 330 | 340 | 330 | 340 | 13,000 |
| 2008/05/19 | 324 | 330 | 324 | 327 | 7,000 |
| 2008/05/16 | 327 | 336 | 314 | 314 | 82,000 |
| 2008/05/15 | 315 | 315 | 310 | 313 | 20,000 |
| 2008/05/14 | 324 | 324 | 310 | 310 | 16,000 |
| 2008/05/13 | 314 | 319 | 314 | 319 | 2,000 |
| 2008/05/12 | 329 | 329 | 329 | 329 | 1,000 |
| 2008/05/08 | 326 | 326 | 326 | 326 | 2,000 |
| 2008/05/07 | 320 | 320 | 320 | 320 | 3,000 |
| 2008/04/28 | 317 | 320 | 305 | 305 | 10,000 |
| 2008/04/25 | 325 | 325 | 320 | 320 | 10,000 |
| 2008/04/24 | 317 | 319 | 317 | 317 | 12,000 |
| 2008/04/23 | 319 | 319 | 316 | 317 | 5,000 |
| 2008/04/22 | 355 | 355 | 354 | 354 | 11,000 |
| 2008/04/21 | 304 | 308 | 304 | 305 | 6,000 |
| 2008/04/18 | 304 | 304 | 288 | 298 | 20,000 |
| 2008/04/17 | 304 | 305 | 300 | 305 | 15,000 |
| 2008/04/16 | 301 | 307 | 300 | 301 | 25,000 |
| 2008/04/15 | 314 | 314 | 300 | 300 | 18,000 |
| 2008/04/14 | 320 | 320 | 314 | 314 | 7,000 |
| 2008/04/11 | 323 | 325 | 320 | 323 | 6,000 |
| 2008/04/10 | 330 | 330 | 320 | 320 | 3,000 |
| 2008/04/08 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/04/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2008/03/27 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/03/25 | 365 | 365 | 363 | 365 | 8,000 |
| 2008/03/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/03/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2008/03/19 | 320 | 320 | 320 | 320 | 13,000 |
| 2008/03/18 | 319 | 320 | 319 | 320 | 3,000 |
| 2008/03/17 | 335 | 335 | 320 | 329 | 10,000 |
| 2008/03/14 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/03/13 | 345 | 345 | 332 | 332 | 7,000 |
| 2008/03/12 | 359 | 359 | 359 | 359 | 8,000 |
| 2008/03/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/03/10 | 350 | 350 | 350 | 350 | 8,000 |
| 2008/03/07 | 338 | 356 | 338 | 356 | 9,000 |
| 2008/03/06 | 335 | 340 | 335 | 338 | 12,000 |
| 2008/03/05 | 335 | 340 | 335 | 340 | 13,000 |
| 2008/03/04 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/03/03 | 342 | 345 | 340 | 340 | 4,000 |
| 2008/02/29 | 357 | 357 | 350 | 350 | 10,000 |
| 2008/02/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/02/27 | 360 | 360 | 360 | 360 | 12,000 |
| 2008/02/26 | 365 | 365 | 365 | 365 | 13,000 |
| 2008/02/25 | 360 | 365 | 360 | 365 | 26,000 |
| 2008/02/22 | 356 | 356 | 355 | 355 | 5,000 |
| 2008/02/21 | 360 | 360 | 350 | 356 | 25,000 |
| 2008/02/20 | 370 | 370 | 370 | 370 | 9,000 |
| 2008/02/18 | 381 | 381 | 379 | 379 | 2,000 |
| 2008/02/15 | 356 | 356 | 346 | 346 | 6,000 |
| 2008/02/14 | 335 | 341 | 330 | 341 | 19,000 |
| 2008/02/13 | 332 | 332 | 320 | 330 | 21,000 |
| 2008/02/12 | 360 | 360 | 340 | 340 | 4,000 |
| 2008/02/08 | 389 | 389 | 360 | 360 | 10,000 |
| 2008/02/07 | 388 | 388 | 388 | 388 | 3,000 |
| 2008/02/06 | 389 | 400 | 389 | 400 | 7,000 |
| 2008/02/05 | 420 | 420 | 410 | 410 | 5,000 |
| 2008/02/04 | 379 | 410 | 379 | 410 | 15,000 |
| 2008/02/01 | 350 | 379 | 350 | 379 | 3,000 |
| 2008/01/30 | 379 | 389 | 379 | 389 | 2,000 |
| 2008/01/29 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/01/28 | 345 | 350 | 340 | 350 | 14,000 |
| 2008/01/25 | 340 | 345 | 340 | 345 | 8,000 |
| 2008/01/24 | 306 | 310 | 305 | 310 | 29,000 |
| 2008/01/23 | 284 | 311 | 284 | 311 | 125,000 |
| 2008/01/22 | 359 | 369 | 324 | 334 | 14,000 |
| 2008/01/21 | 369 | 370 | 369 | 370 | 6,000 |
| 2008/01/18 | 350 | 370 | 350 | 370 | 8,000 |
| 2008/01/17 | 343 | 351 | 343 | 350 | 8,000 |
| 2008/01/16 | 363 | 363 | 363 | 363 | 1,000 |
| 2008/01/15 | 409 | 409 | 378 | 378 | 7,000 |
| 2008/01/11 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/01/10 | 425 | 425 | 420 | 420 | 2,000 |
| 2008/01/09 | 426 | 426 | 426 | 426 | 1,000 |
| 2008/01/08 | 427 | 427 | 426 | 426 | 2,000 |
| 2008/01/04 | 425 | 425 | 425 | 425 | 1,000 |