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 |
---|---|---|---|---|---|
2015/12/30 | 372 | 372 | 364 | 364 | 8,000 |
2015/12/29 | 362 | 372 | 358 | 372 | 24,000 |
2015/12/28 | 358 | 358 | 356 | 358 | 11,000 |
2015/12/25 | 355 | 364 | 355 | 364 | 25,000 |
2015/12/24 | 362 | 364 | 360 | 360 | 15,000 |
2015/12/22 | 365 | 365 | 362 | 363 | 5,000 |
2015/12/21 | 364 | 365 | 362 | 362 | 9,000 |
2015/12/18 | 371 | 375 | 365 | 365 | 9,000 |
2015/12/17 | 376 | 383 | 366 | 372 | 55,000 |
2015/12/16 | 367 | 375 | 364 | 375 | 31,000 |
2015/12/15 | 364 | 365 | 353 | 359 | 29,000 |
2015/12/14 | 370 | 377 | 364 | 364 | 31,000 |
2015/12/11 | 365 | 373 | 365 | 368 | 14,000 |
2015/12/10 | 363 | 364 | 363 | 363 | 15,000 |
2015/12/09 | 366 | 366 | 365 | 365 | 4,000 |
2015/12/08 | 368 | 370 | 366 | 366 | 13,000 |
2015/12/07 | 375 | 375 | 364 | 369 | 72,000 |
2015/12/04 | 371 | 371 | 355 | 357 | 43,000 |
2015/12/03 | 367 | 367 | 361 | 365 | 21,000 |
2015/12/02 | 355 | 363 | 355 | 363 | 47,000 |
2015/12/01 | 355 | 355 | 351 | 352 | 7,000 |
2015/11/30 | 356 | 360 | 347 | 351 | 30,000 |
2015/11/27 | 345 | 345 | 345 | 345 | 2,000 |
2015/11/26 | 340 | 340 | 340 | 340 | 2,000 |
2015/11/25 | 340 | 340 | 340 | 340 | 7,000 |
2015/11/20 | 332 | 340 | 332 | 340 | 10,000 |
2015/11/19 | 335 | 337 | 335 | 335 | 8,000 |
2015/11/18 | 334 | 334 | 334 | 334 | 1,000 |
2015/11/17 | 335 | 335 | 335 | 335 | 1,000 |
2015/11/16 | 334 | 335 | 330 | 330 | 5,000 |
2015/11/13 | 330 | 332 | 330 | 332 | 5,000 |
2015/11/12 | 336 | 336 | 336 | 336 | 2,000 |
2015/11/11 | 333 | 336 | 332 | 336 | 12,000 |
2015/11/10 | 335 | 335 | 332 | 332 | 5,000 |
2015/11/09 | 334 | 336 | 333 | 335 | 7,000 |
2015/11/06 | 331 | 337 | 331 | 332 | 30,000 |
2015/11/05 | 320 | 320 | 320 | 320 | 5,000 |
2015/11/04 | 324 | 324 | 321 | 321 | 5,000 |
2015/11/02 | 320 | 325 | 320 | 321 | 3,000 |
2015/10/30 | 319 | 319 | 319 | 319 | 1,000 |
2015/10/29 | 318 | 321 | 318 | 319 | 9,000 |
2015/10/28 | 326 | 326 | 326 | 326 | 1,000 |
2015/10/26 | 327 | 329 | 327 | 329 | 3,000 |
2015/10/23 | 334 | 335 | 327 | 327 | 13,000 |
2015/10/22 | 324 | 327 | 324 | 327 | 5,000 |
2015/10/21 | 325 | 325 | 325 | 325 | 1,000 |
2015/10/19 | 322 | 322 | 317 | 317 | 6,000 |
2015/10/15 | 322 | 322 | 322 | 322 | 1,000 |
2015/10/13 | 312 | 319 | 312 | 319 | 5,000 |
2015/10/09 | 315 | 316 | 315 | 316 | 2,000 |
2015/10/07 | 312 | 312 | 312 | 312 | 2,000 |
2015/10/06 | 315 | 315 | 314 | 314 | 2,000 |
2015/10/05 | 317 | 317 | 310 | 310 | 5,000 |
2015/10/02 | 318 | 318 | 318 | 318 | 2,000 |
2015/10/01 | 320 | 325 | 318 | 318 | 3,000 |
2015/09/30 | 319 | 319 | 319 | 319 | 1,000 |
2015/09/29 | 320 | 320 | 317 | 317 | 2,000 |
2015/09/28 | 331 | 331 | 331 | 331 | 1,000 |
2015/09/25 | 334 | 334 | 334 | 334 | 7,000 |
2015/09/24 | 329 | 329 | 317 | 318 | 13,000 |
2015/09/18 | 329 | 329 | 329 | 329 | 4,000 |
2015/09/17 | 320 | 321 | 320 | 321 | 3,000 |
2015/09/15 | 328 | 328 | 328 | 328 | 4,000 |
2015/09/14 | 326 | 326 | 326 | 326 | 1,000 |
2015/09/11 | 327 | 328 | 326 | 328 | 7,000 |
2015/09/10 | 318 | 334 | 318 | 328 | 17,000 |
2015/09/09 | 313 | 326 | 313 | 326 | 12,000 |
2015/09/08 | 313 | 313 | 308 | 308 | 13,000 |
2015/09/07 | 310 | 310 | 310 | 310 | 1,000 |
2015/09/04 | 317 | 318 | 317 | 318 | 6,000 |
2015/09/03 | 322 | 322 | 319 | 319 | 12,000 |
2015/09/02 | 313 | 321 | 313 | 321 | 3,000 |
2015/09/01 | 328 | 336 | 328 | 328 | 3,000 |
2015/08/31 | 342 | 342 | 328 | 328 | 4,000 |
2015/08/28 | 317 | 341 | 317 | 341 | 25,000 |
2015/08/27 | 332 | 332 | 332 | 332 | 1,000 |
2015/08/26 | 310 | 310 | 310 | 310 | 1,000 |
2015/08/25 | 310 | 313 | 293 | 302 | 23,000 |
2015/08/24 | 331 | 331 | 320 | 326 | 11,000 |
2015/08/21 | 335 | 335 | 333 | 333 | 9,000 |
2015/08/20 | 341 | 343 | 339 | 339 | 10,000 |
2015/08/19 | 345 | 345 | 343 | 343 | 2,000 |
2015/08/17 | 337 | 348 | 337 | 346 | 13,000 |
2015/08/14 | 341 | 345 | 341 | 345 | 3,000 |
2015/08/13 | 343 | 348 | 342 | 348 | 10,000 |
2015/08/12 | 346 | 364 | 346 | 350 | 12,000 |
2015/08/11 | 348 | 350 | 346 | 346 | 16,000 |
2015/08/10 | 351 | 352 | 350 | 350 | 10,000 |
2015/08/07 | 359 | 366 | 356 | 366 | 15,000 |
2015/08/06 | 351 | 353 | 351 | 352 | 8,000 |
2015/08/05 | 355 | 355 | 354 | 354 | 3,000 |
2015/08/03 | 362 | 362 | 362 | 362 | 1,000 |
2015/07/31 | 354 | 354 | 354 | 354 | 1,000 |
2015/07/29 | 356 | 356 | 356 | 356 | 5,000 |
2015/07/28 | 362 | 362 | 362 | 362 | 1,000 |
2015/07/27 | 366 | 366 | 364 | 364 | 5,000 |
2015/07/24 | 374 | 374 | 374 | 374 | 22,000 |
2015/07/23 | 370 | 370 | 367 | 370 | 10,000 |
2015/07/22 | 370 | 370 | 367 | 367 | 10,000 |
2015/07/21 | 369 | 369 | 369 | 369 | 2,000 |
2015/07/17 | 373 | 373 | 367 | 369 | 5,000 |
2015/07/16 | 373 | 373 | 362 | 369 | 6,000 |
2015/07/15 | 370 | 370 | 370 | 370 | 14,000 |
2015/07/14 | 364 | 368 | 364 | 368 | 5,000 |
2015/07/13 | 358 | 361 | 358 | 360 | 3,000 |
2015/07/10 | 350 | 350 | 338 | 346 | 7,000 |
2015/07/09 | 351 | 351 | 344 | 344 | 6,000 |
2015/07/08 | 363 | 363 | 355 | 355 | 4,000 |
2015/07/06 | 372 | 372 | 362 | 362 | 10,000 |
2015/07/03 | 370 | 375 | 368 | 372 | 44,000 |
2015/07/02 | 365 | 368 | 364 | 368 | 13,000 |
2015/07/01 | 360 | 366 | 360 | 365 | 3,000 |
2015/06/30 | 358 | 362 | 357 | 360 | 7,000 |
2015/06/29 | 355 | 363 | 355 | 362 | 6,000 |
2015/06/26 | 369 | 369 | 369 | 369 | 1,000 |
2015/06/25 | 369 | 369 | 369 | 369 | 5,000 |
2015/06/24 | 369 | 369 | 362 | 369 | 20,000 |
2015/06/23 | 356 | 369 | 356 | 369 | 14,000 |
2015/06/22 | 351 | 355 | 351 | 355 | 6,000 |
2015/06/19 | 358 | 358 | 357 | 357 | 2,000 |
2015/06/18 | 358 | 358 | 358 | 358 | 2,000 |
2015/06/16 | 361 | 361 | 360 | 360 | 3,000 |
2015/06/15 | 354 | 358 | 353 | 358 | 6,000 |
2015/06/12 | 351 | 356 | 348 | 354 | 16,000 |
2015/06/09 | 362 | 362 | 355 | 355 | 2,000 |
2015/06/05 | 360 | 364 | 360 | 364 | 6,000 |
2015/06/04 | 360 | 360 | 355 | 355 | 3,000 |
2015/06/01 | 343 | 365 | 343 | 365 | 12,000 |
2015/05/29 | 342 | 346 | 342 | 343 | 7,000 |
2015/05/28 | 342 | 342 | 342 | 342 | 1,000 |
2015/05/27 | 336 | 343 | 336 | 343 | 12,000 |
2015/05/26 | 345 | 345 | 344 | 344 | 2,000 |
2015/05/25 | 352 | 354 | 338 | 345 | 28,000 |
2015/05/22 | 347 | 352 | 347 | 352 | 2,000 |
2015/05/21 | 351 | 351 | 346 | 347 | 13,000 |
2015/05/20 | 349 | 351 | 349 | 351 | 8,000 |
2015/05/19 | 346 | 348 | 346 | 348 | 11,000 |
2015/05/18 | 339 | 341 | 339 | 341 | 4,000 |
2015/05/15 | 339 | 340 | 338 | 339 | 9,000 |
2015/05/14 | 336 | 340 | 336 | 337 | 6,000 |
2015/05/13 | 336 | 336 | 336 | 336 | 2,000 |
2015/05/12 | 338 | 340 | 338 | 340 | 2,000 |
2015/05/11 | 335 | 335 | 335 | 335 | 7,000 |
2015/05/07 | 339 | 345 | 339 | 345 | 2,000 |
2015/05/01 | 337 | 337 | 337 | 337 | 2,000 |
2015/04/30 | 350 | 350 | 345 | 345 | 4,000 |
2015/04/28 | 350 | 350 | 350 | 350 | 4,000 |
2015/04/27 | 350 | 350 | 350 | 350 | 1,000 |
2015/04/24 | 356 | 356 | 350 | 350 | 14,000 |
2015/04/23 | 350 | 353 | 350 | 353 | 8,000 |
2015/04/22 | 345 | 348 | 345 | 348 | 11,000 |
2015/04/21 | 339 | 340 | 338 | 340 | 3,000 |
2015/04/20 | 333 | 333 | 333 | 333 | 2,000 |
2015/04/16 | 340 | 340 | 340 | 340 | 2,000 |
2015/04/15 | 340 | 340 | 340 | 340 | 12,000 |
2015/04/13 | 337 | 340 | 337 | 340 | 2,000 |
2015/04/09 | 334 | 342 | 334 | 340 | 3,000 |
2015/04/08 | 334 | 339 | 334 | 334 | 8,000 |
2015/04/07 | 329 | 334 | 329 | 334 | 3,000 |
2015/04/06 | 334 | 334 | 326 | 327 | 16,000 |
2015/04/02 | 336 | 342 | 336 | 342 | 5,000 |
2015/04/01 | 340 | 340 | 336 | 336 | 11,000 |
2015/03/31 | 341 | 342 | 341 | 342 | 2,000 |
2015/03/30 | 335 | 341 | 335 | 341 | 2,000 |
2015/03/26 | 354 | 354 | 349 | 351 | 6,000 |
2015/03/25 | 359 | 359 | 353 | 353 | 7,000 |
2015/03/24 | 356 | 361 | 356 | 361 | 6,000 |
2015/03/23 | 355 | 355 | 355 | 355 | 2,000 |
2015/03/20 | 353 | 354 | 352 | 352 | 4,000 |
2015/03/19 | 359 | 359 | 353 | 353 | 8,000 |
2015/03/18 | 358 | 359 | 355 | 359 | 5,000 |
2015/03/17 | 353 | 357 | 353 | 355 | 8,000 |
2015/03/16 | 347 | 358 | 347 | 358 | 16,000 |
2015/03/13 | 350 | 350 | 347 | 347 | 9,000 |
2015/03/12 | 350 | 350 | 350 | 350 | 7,000 |
2015/03/10 | 350 | 351 | 350 | 351 | 4,000 |
2015/03/09 | 349 | 349 | 349 | 349 | 3,000 |
2015/03/06 | 350 | 351 | 350 | 351 | 8,000 |
2015/03/05 | 350 | 353 | 350 | 353 | 8,000 |
2015/03/03 | 350 | 350 | 350 | 350 | 2,000 |
2015/03/02 | 351 | 354 | 351 | 354 | 2,000 |
2015/02/27 | 360 | 360 | 350 | 350 | 5,000 |
2015/02/26 | 352 | 360 | 352 | 358 | 4,000 |
2015/02/25 | 358 | 360 | 358 | 360 | 25,000 |
2015/02/24 | 356 | 358 | 356 | 358 | 2,000 |
2015/02/23 | 349 | 356 | 340 | 356 | 17,000 |
2015/02/20 | 346 | 350 | 346 | 350 | 2,000 |
2015/02/19 | 340 | 340 | 340 | 340 | 1,000 |
2015/02/18 | 340 | 340 | 340 | 340 | 1,000 |
2015/02/17 | 341 | 341 | 341 | 341 | 1,000 |
2015/02/16 | 361 | 361 | 341 | 341 | 7,000 |
2015/02/13 | 337 | 341 | 337 | 341 | 10,000 |
2015/02/12 | 340 | 340 | 334 | 334 | 7,000 |
2015/02/10 | 339 | 340 | 338 | 338 | 8,000 |
2015/02/09 | 336 | 341 | 326 | 339 | 17,000 |
2015/02/06 | 349 | 350 | 341 | 341 | 64,000 |
2015/02/05 | 354 | 362 | 352 | 362 | 23,000 |
2015/02/04 | 354 | 359 | 354 | 359 | 2,000 |
2015/02/03 | 359 | 360 | 354 | 360 | 12,000 |
2015/02/02 | 353 | 360 | 353 | 359 | 13,000 |
2015/01/30 | 353 | 353 | 352 | 353 | 5,000 |
2015/01/29 | 364 | 364 | 350 | 355 | 10,000 |
2015/01/28 | 354 | 362 | 354 | 360 | 3,000 |
2015/01/27 | 359 | 365 | 353 | 356 | 13,000 |
2015/01/23 | 369 | 369 | 355 | 363 | 10,000 |
2015/01/22 | 360 | 364 | 358 | 364 | 8,000 |
2015/01/20 | 365 | 365 | 360 | 360 | 2,000 |
2015/01/19 | 365 | 368 | 365 | 366 | 5,000 |
2015/01/16 | 359 | 368 | 359 | 365 | 12,000 |
2015/01/15 | 361 | 361 | 349 | 359 | 11,000 |
2015/01/14 | 355 | 363 | 355 | 363 | 3,000 |
2015/01/13 | 363 | 363 | 355 | 363 | 4,000 |
2015/01/09 | 365 | 365 | 364 | 364 | 3,000 |
2015/01/08 | 361 | 369 | 361 | 369 | 20,000 |
2015/01/07 | 357 | 363 | 356 | 358 | 7,000 |
2015/01/06 | 358 | 365 | 358 | 365 | 3,000 |
2015/01/05 | 368 | 368 | 368 | 368 | 2,000 |