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 |
|---|---|---|---|---|---|
| 2010/12/30 | 278 | 283 | 278 | 283 | 3,000 |
| 2010/12/29 | 289 | 289 | 281 | 285 | 5,000 |
| 2010/12/28 | 281 | 286 | 281 | 286 | 4,000 |
| 2010/12/27 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/12/24 | 283 | 289 | 283 | 289 | 7,000 |
| 2010/12/22 | 282 | 288 | 282 | 283 | 8,000 |
| 2010/12/21 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/12/20 | 284 | 285 | 280 | 280 | 9,000 |
| 2010/12/17 | 279 | 287 | 279 | 287 | 7,000 |
| 2010/12/16 | 280 | 292 | 280 | 286 | 17,000 |
| 2010/12/15 | 276 | 288 | 276 | 286 | 20,000 |
| 2010/12/14 | 268 | 276 | 268 | 276 | 17,000 |
| 2010/12/13 | 283 | 283 | 254 | 268 | 21,000 |
| 2010/12/10 | 276 | 285 | 276 | 285 | 3,000 |
| 2010/12/09 | 279 | 279 | 277 | 277 | 3,000 |
| 2010/12/08 | 279 | 287 | 279 | 287 | 7,000 |
| 2010/12/07 | 275 | 275 | 268 | 272 | 30,000 |
| 2010/12/06 | 307 | 307 | 307 | 307 | 16,000 |
| 2010/12/03 | 272 | 275 | 272 | 275 | 5,000 |
| 2010/12/02 | 268 | 274 | 268 | 274 | 12,000 |
| 2010/12/01 | 253 | 268 | 253 | 268 | 4,000 |
| 2010/11/30 | 251 | 252 | 251 | 252 | 3,000 |
| 2010/11/29 | 249 | 250 | 249 | 250 | 4,000 |
| 2010/11/26 | 249 | 249 | 249 | 249 | 1,000 |
| 2010/11/25 | 245 | 245 | 245 | 245 | 6,000 |
| 2010/11/24 | 242 | 243 | 242 | 243 | 3,000 |
| 2010/11/22 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/11/19 | 237 | 240 | 236 | 236 | 9,000 |
| 2010/11/18 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/11/17 | 237 | 237 | 232 | 232 | 2,000 |
| 2010/11/16 | 244 | 244 | 235 | 244 | 11,000 |
| 2010/11/15 | 232 | 236 | 232 | 236 | 4,000 |
| 2010/11/12 | 238 | 238 | 238 | 238 | 2,000 |
| 2010/11/11 | 240 | 240 | 240 | 240 | 4,000 |
| 2010/11/10 | 240 | 246 | 240 | 241 | 5,000 |
| 2010/11/09 | 0 | 0 | 0 | 240 | 0 |
| 2010/11/08 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/11/05 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/11/04 | 240 | 240 | 240 | 240 | 4,000 |
| 2010/11/02 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/11/01 | 250 | 250 | 248 | 248 | 3,000 |
| 2010/10/29 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/10/28 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/10/27 | 254 | 254 | 252 | 252 | 2,000 |
| 2010/10/26 | 0 | 0 | 0 | 251 | 0 |
| 2010/10/25 | 260 | 260 | 251 | 251 | 13,000 |
| 2010/10/22 | 0 | 0 | 0 | 252 | 0 |
| 2010/10/21 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/10/20 | 249 | 249 | 249 | 249 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 249 | 0 |
| 2010/10/18 | 249 | 249 | 249 | 249 | 1,000 |
| 2010/10/15 | 263 | 263 | 249 | 249 | 3,000 |
| 2010/10/14 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/10/13 | 256 | 257 | 256 | 257 | 2,000 |
| 2010/10/12 | 256 | 257 | 256 | 257 | 2,000 |
| 2010/10/08 | 0 | 0 | 0 | 250 | 0 |
| 2010/10/07 | 250 | 250 | 250 | 250 | 3,000 |
| 2010/10/06 | 248 | 248 | 248 | 248 | 4,000 |
| 2010/10/05 | 252 | 254 | 245 | 245 | 6,000 |
| 2010/10/04 | 256 | 256 | 255 | 255 | 3,000 |
| 2010/10/01 | 0 | 0 | 0 | 257 | 0 |
| 2010/09/30 | 257 | 257 | 257 | 257 | 2,000 |
| 2010/09/29 | 263 | 263 | 260 | 260 | 3,000 |
| 2010/09/28 | 260 | 263 | 260 | 263 | 2,000 |
| 2010/09/27 | 256 | 263 | 256 | 263 | 3,000 |
| 2010/09/24 | 264 | 264 | 256 | 264 | 11,000 |
| 2010/09/22 | 262 | 264 | 259 | 264 | 10,000 |
| 2010/09/21 | 263 | 263 | 263 | 263 | 2,000 |
| 2010/09/17 | 265 | 266 | 261 | 261 | 7,000 |
| 2010/09/16 | 265 | 265 | 261 | 261 | 6,000 |
| 2010/09/15 | 253 | 261 | 253 | 261 | 3,000 |
| 2010/09/14 | 263 | 263 | 250 | 250 | 8,000 |
| 2010/09/13 | 264 | 264 | 257 | 257 | 2,000 |
| 2010/09/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/09/09 | 253 | 253 | 251 | 253 | 7,000 |
| 2010/09/08 | 251 | 253 | 245 | 253 | 6,000 |
| 2010/09/07 | 249 | 255 | 245 | 255 | 10,000 |
| 2010/09/06 | 250 | 250 | 249 | 249 | 2,000 |
| 2010/09/03 | 0 | 0 | 0 | 257 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 257 | 0 |
| 2010/09/01 | 249 | 257 | 249 | 257 | 2,000 |
| 2010/08/31 | 0 | 0 | 0 | 264 | 0 |
| 2010/08/30 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/08/27 | 259 | 259 | 259 | 259 | 2,000 |
| 2010/08/26 | 245 | 245 | 245 | 245 | 6,000 |
| 2010/08/25 | 258 | 258 | 242 | 245 | 16,000 |
| 2010/08/24 | 257 | 265 | 257 | 262 | 7,000 |
| 2010/08/23 | 265 | 265 | 265 | 265 | 4,000 |
| 2010/08/20 | 0 | 0 | 0 | 263 | 0 |
| 2010/08/19 | 263 | 263 | 263 | 263 | 2,000 |
| 2010/08/18 | 0 | 0 | 0 | 275 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 275 | 0 |
| 2010/08/16 | 275 | 275 | 275 | 275 | 1,000 |
| 2010/08/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/08/12 | 260 | 260 | 252 | 252 | 3,000 |
| 2010/08/11 | 0 | 0 | 0 | 274 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 274 | 0 |
| 2010/08/09 | 274 | 274 | 274 | 274 | 3,000 |
| 2010/08/06 | 265 | 274 | 252 | 274 | 44,000 |
| 2010/08/05 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/08/04 | 0 | 0 | 0 | 242 | 0 |
| 2010/08/03 | 242 | 242 | 242 | 242 | 1,000 |
| 2010/08/02 | 247 | 247 | 242 | 245 | 4,000 |
| 2010/07/30 | 0 | 0 | 0 | 265 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 265 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 265 | 0 |
| 2010/07/27 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/07/26 | 268 | 268 | 268 | 268 | 4,000 |
| 2010/07/23 | 258 | 270 | 258 | 270 | 21,000 |
| 2010/07/22 | 244 | 244 | 244 | 244 | 6,000 |
| 2010/07/21 | 247 | 249 | 243 | 243 | 8,000 |
| 2010/07/20 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/07/16 | 250 | 250 | 240 | 240 | 4,000 |
| 2010/07/15 | 253 | 253 | 252 | 252 | 8,000 |
| 2010/07/14 | 230 | 241 | 230 | 241 | 18,000 |
| 2010/07/13 | 235 | 235 | 230 | 231 | 7,000 |
| 2010/07/12 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/07/09 | 234 | 234 | 234 | 234 | 5,000 |
| 2010/07/08 | 0 | 0 | 0 | 226 | 0 |
| 2010/07/07 | 226 | 226 | 226 | 226 | 3,000 |
| 2010/07/06 | 229 | 229 | 226 | 226 | 2,000 |
| 2010/07/05 | 0 | 0 | 0 | 251 | 0 |
| 2010/07/02 | 251 | 251 | 251 | 251 | 20,000 |
| 2010/07/01 | 230 | 230 | 225 | 227 | 9,000 |
| 2010/06/30 | 217 | 221 | 211 | 221 | 6,000 |
| 2010/06/29 | 224 | 224 | 221 | 224 | 6,000 |
| 2010/06/28 | 221 | 225 | 220 | 225 | 6,000 |
| 2010/06/25 | 221 | 226 | 221 | 225 | 13,000 |
| 2010/06/24 | 222 | 229 | 222 | 229 | 7,000 |
| 2010/06/23 | 229 | 229 | 225 | 225 | 11,000 |
| 2010/06/22 | 231 | 231 | 230 | 230 | 2,000 |
| 2010/06/21 | 235 | 235 | 226 | 226 | 7,000 |
| 2010/06/18 | 0 | 0 | 0 | 229 | 0 |
| 2010/06/17 | 228 | 229 | 228 | 229 | 6,000 |
| 2010/06/16 | 234 | 234 | 226 | 229 | 19,000 |
| 2010/06/15 | 227 | 227 | 227 | 227 | 3,000 |
| 2010/06/14 | 224 | 230 | 224 | 226 | 29,000 |
| 2010/06/11 | 227 | 232 | 227 | 232 | 4,000 |
| 2010/06/10 | 221 | 227 | 220 | 220 | 19,000 |
| 2010/06/09 | 237 | 237 | 225 | 225 | 11,000 |
| 2010/06/08 | 228 | 228 | 228 | 228 | 11,000 |
| 2010/06/07 | 0 | 0 | 0 | 250 | 0 |
| 2010/06/04 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/06/03 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 250 | 0 |
| 2010/06/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/05/31 | 242 | 253 | 242 | 250 | 6,000 |
| 2010/05/28 | 0 | 0 | 0 | 239 | 0 |
| 2010/05/27 | 240 | 240 | 239 | 239 | 3,000 |
| 2010/05/26 | 233 | 233 | 232 | 232 | 2,000 |
| 2010/05/25 | 248 | 248 | 230 | 230 | 10,000 |
| 2010/05/24 | 240 | 243 | 240 | 243 | 3,000 |
| 2010/05/21 | 251 | 251 | 233 | 240 | 6,000 |
| 2010/05/20 | 252 | 252 | 251 | 251 | 4,000 |
| 2010/05/19 | 260 | 260 | 251 | 251 | 12,000 |
| 2010/05/18 | 261 | 261 | 261 | 261 | 6,000 |
| 2010/05/17 | 268 | 273 | 261 | 261 | 50,000 |
| 2010/05/14 | 280 | 300 | 280 | 300 | 13,000 |
| 2010/05/13 | 290 | 290 | 282 | 285 | 3,000 |
| 2010/05/12 | 0 | 0 | 0 | 285 | 0 |
| 2010/05/11 | 291 | 291 | 285 | 285 | 7,000 |
| 2010/05/10 | 275 | 280 | 275 | 280 | 2,000 |
| 2010/05/07 | 279 | 279 | 262 | 275 | 10,000 |
| 2010/05/06 | 268 | 279 | 268 | 279 | 5,000 |
| 2010/04/30 | 302 | 304 | 300 | 300 | 4,000 |
| 2010/04/28 | 290 | 300 | 290 | 300 | 5,000 |
| 2010/04/27 | 294 | 294 | 283 | 294 | 7,000 |
| 2010/04/26 | 292 | 296 | 290 | 294 | 9,000 |
| 2010/04/23 | 304 | 305 | 298 | 298 | 12,000 |
| 2010/04/22 | 286 | 296 | 286 | 296 | 9,000 |
| 2010/04/21 | 296 | 300 | 296 | 300 | 4,000 |
| 2010/04/20 | 291 | 299 | 288 | 296 | 11,000 |
| 2010/04/19 | 300 | 300 | 293 | 295 | 5,000 |
| 2010/04/16 | 307 | 307 | 301 | 301 | 8,000 |
| 2010/04/15 | 310 | 310 | 301 | 307 | 6,000 |
| 2010/04/14 | 317 | 318 | 307 | 307 | 16,000 |
| 2010/04/13 | 320 | 320 | 312 | 317 | 14,000 |
| 2010/04/12 | 301 | 312 | 301 | 312 | 14,000 |
| 2010/04/09 | 302 | 302 | 300 | 300 | 12,000 |
| 2010/04/08 | 308 | 308 | 302 | 302 | 6,000 |
| 2010/04/07 | 297 | 302 | 296 | 302 | 5,000 |
| 2010/04/06 | 295 | 302 | 295 | 301 | 10,000 |
| 2010/04/05 | 298 | 300 | 291 | 294 | 19,000 |
| 2010/04/02 | 295 | 305 | 295 | 298 | 9,000 |
| 2010/04/01 | 291 | 295 | 291 | 295 | 3,000 |
| 2010/03/31 | 295 | 303 | 291 | 291 | 13,000 |
| 2010/03/30 | 303 | 303 | 296 | 296 | 4,000 |
| 2010/03/29 | 311 | 311 | 285 | 300 | 17,000 |
| 2010/03/26 | 323 | 323 | 310 | 310 | 15,000 |
| 2010/03/25 | 311 | 320 | 311 | 316 | 18,000 |
| 2010/03/24 | 327 | 328 | 307 | 310 | 32,000 |
| 2010/03/23 | 309 | 327 | 308 | 327 | 17,000 |
| 2010/03/19 | 295 | 309 | 295 | 309 | 18,000 |
| 2010/03/18 | 295 | 295 | 293 | 293 | 8,000 |
| 2010/03/17 | 292 | 292 | 285 | 285 | 16,000 |
| 2010/03/16 | 296 | 296 | 282 | 285 | 10,000 |
| 2010/03/15 | 300 | 300 | 285 | 288 | 32,000 |
| 2010/03/12 | 308 | 308 | 300 | 300 | 6,000 |
| 2010/03/11 | 293 | 310 | 293 | 293 | 51,000 |
| 2010/03/10 | 270 | 290 | 265 | 290 | 40,000 |
| 2010/03/09 | 270 | 270 | 270 | 270 | 13,000 |
| 2010/03/08 | 274 | 274 | 270 | 270 | 8,000 |
| 2010/03/05 | 270 | 275 | 267 | 275 | 11,000 |
| 2010/03/04 | 270 | 276 | 266 | 270 | 15,000 |
| 2010/03/03 | 245 | 260 | 245 | 260 | 27,000 |
| 2010/03/02 | 237 | 240 | 230 | 240 | 31,000 |
| 2010/03/01 | 238 | 238 | 230 | 230 | 14,000 |
| 2010/02/26 | 239 | 239 | 239 | 239 | 1,000 |
| 2010/02/25 | 240 | 240 | 240 | 240 | 15,000 |
| 2010/02/24 | 231 | 231 | 230 | 231 | 4,000 |
| 2010/02/23 | 229 | 235 | 229 | 235 | 7,000 |
| 2010/02/22 | 232 | 235 | 228 | 228 | 9,000 |
| 2010/02/19 | 231 | 231 | 224 | 224 | 4,000 |
| 2010/02/18 | 225 | 230 | 225 | 230 | 11,000 |
| 2010/02/17 | 223 | 223 | 223 | 223 | 2,000 |
| 2010/02/16 | 220 | 227 | 220 | 227 | 6,000 |
| 2010/02/15 | 227 | 227 | 227 | 227 | 2,000 |
| 2010/02/12 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/02/10 | 220 | 220 | 219 | 219 | 14,000 |
| 2010/02/09 | 230 | 230 | 220 | 220 | 21,000 |
| 2010/02/08 | 245 | 245 | 231 | 231 | 58,000 |
| 2010/02/05 | 192 | 195 | 192 | 195 | 13,000 |
| 2010/02/04 | 199 | 199 | 195 | 195 | 13,000 |
| 2010/02/03 | 204 | 204 | 197 | 197 | 9,000 |
| 2010/02/02 | 200 | 200 | 200 | 200 | 11,000 |
| 2010/02/01 | 201 | 201 | 201 | 201 | 10,000 |
| 2010/01/29 | 203 | 203 | 202 | 203 | 4,000 |
| 2010/01/28 | 210 | 210 | 202 | 202 | 3,000 |
| 2010/01/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/01/26 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/01/25 | 223 | 223 | 215 | 215 | 4,000 |
| 2010/01/22 | 225 | 225 | 223 | 223 | 2,000 |
| 2010/01/21 | 225 | 225 | 225 | 225 | 3,000 |
| 2010/01/20 | 220 | 225 | 220 | 225 | 2,000 |
| 2010/01/19 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/01/18 | 227 | 227 | 221 | 222 | 7,000 |
| 2010/01/15 | 215 | 222 | 215 | 220 | 11,000 |
| 2010/01/14 | 213 | 221 | 213 | 220 | 3,000 |
| 2010/01/13 | 216 | 216 | 216 | 216 | 1,000 |
| 2010/01/12 | 210 | 220 | 210 | 220 | 6,000 |
| 2010/01/08 | 210 | 210 | 206 | 206 | 2,000 |
| 2010/01/07 | 215 | 220 | 211 | 211 | 26,000 |
| 2010/01/06 | 215 | 215 | 207 | 207 | 3,000 |
| 2010/01/05 | 202 | 205 | 202 | 205 | 8,000 |
| 2010/01/04 | 198 | 200 | 198 | 199 | 11,000 |