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 |
|---|---|---|---|---|---|
| 2024/12/30 | 793 | 796 | 786 | 793 | 3,800 |
| 2024/12/27 | 803 | 810 | 790 | 793 | 6,300 |
| 2024/12/26 | 783 | 790 | 777 | 789 | 9,100 |
| 2024/12/25 | 793 | 793 | 774 | 783 | 16,600 |
| 2024/12/24 | 770 | 778 | 766 | 778 | 14,500 |
| 2024/12/23 | 770 | 780 | 766 | 768 | 53,600 |
| 2024/12/20 | 776 | 780 | 765 | 767 | 48,000 |
| 2024/12/19 | 800 | 800 | 776 | 789 | 16,400 |
| 2024/12/18 | 801 | 803 | 800 | 800 | 19,600 |
| 2024/12/17 | 803 | 807 | 801 | 801 | 9,000 |
| 2024/12/16 | 801 | 804 | 798 | 803 | 33,600 |
| 2024/12/13 | 804 | 806 | 802 | 805 | 8,400 |
| 2024/12/12 | 811 | 813 | 805 | 806 | 8,900 |
| 2024/12/11 | 816 | 816 | 810 | 811 | 2,000 |
| 2024/12/10 | 815 | 822 | 815 | 816 | 16,800 |
| 2024/12/09 | 822 | 822 | 810 | 815 | 8,400 |
| 2024/12/06 | 842 | 842 | 810 | 827 | 21,900 |
| 2024/12/05 | 846 | 846 | 830 | 830 | 15,200 |
| 2024/12/04 | 844 | 844 | 841 | 841 | 2,400 |
| 2024/12/03 | 847 | 847 | 840 | 843 | 9,000 |
| 2024/12/02 | 852 | 852 | 845 | 845 | 7,500 |
| 2024/11/29 | 857 | 857 | 854 | 854 | 1,900 |
| 2024/11/28 | 855 | 857 | 855 | 857 | 13,400 |
| 2024/11/27 | 860 | 860 | 854 | 854 | 3,000 |
| 2024/11/26 | 856 | 860 | 852 | 860 | 3,400 |
| 2024/11/25 | 873 | 873 | 843 | 856 | 12,300 |
| 2024/11/22 | 879 | 879 | 850 | 858 | 5,900 |
| 2024/11/21 | 876 | 876 | 852 | 869 | 8,300 |
| 2024/11/20 | 877 | 878 | 850 | 874 | 23,900 |
| 2024/11/19 | 874 | 878 | 871 | 878 | 1,500 |
| 2024/11/18 | 867 | 873 | 866 | 873 | 3,600 |
| 2024/11/15 | 874 | 874 | 865 | 870 | 2,900 |
| 2024/11/14 | 875 | 875 | 874 | 874 | 400 |
| 2024/11/13 | 866 | 874 | 866 | 867 | 1,500 |
| 2024/11/12 | 866 | 873 | 865 | 870 | 1,500 |
| 2024/11/11 | 881 | 881 | 860 | 873 | 5,900 |
| 2024/11/08 | 883 | 883 | 871 | 881 | 3,500 |
| 2024/11/07 | 887 | 889 | 874 | 883 | 4,600 |
| 2024/11/06 | 890 | 890 | 880 | 887 | 5,100 |
| 2024/11/05 | 883 | 889 | 882 | 889 | 2,800 |
| 2024/10/31 | 885 | 898 | 884 | 890 | 1,600 |
| 2024/10/30 | 903 | 903 | 882 | 882 | 13,800 |
| 2024/10/29 | 893 | 903 | 887 | 900 | 10,500 |
| 2024/10/28 | 899 | 899 | 886 | 886 | 600 |
| 2024/10/25 | 898 | 900 | 885 | 899 | 4,500 |
| 2024/10/24 | 889 | 898 | 881 | 898 | 6,800 |
| 2024/10/23 | 896 | 896 | 888 | 895 | 600 |
| 2024/10/22 | 902 | 909 | 891 | 896 | 5,000 |
| 2024/10/21 | 905 | 907 | 899 | 903 | 800 |
| 2024/10/18 | 904 | 904 | 886 | 896 | 4,000 |
| 2024/10/17 | 900 | 910 | 897 | 901 | 4,300 |
| 2024/10/15 | 914 | 914 | 901 | 908 | 2,200 |
| 2024/10/11 | 907 | 912 | 904 | 904 | 1,200 |
| 2024/10/10 | 918 | 918 | 906 | 912 | 2,800 |
| 2024/10/09 | 915 | 916 | 915 | 915 | 1,400 |
| 2024/10/08 | 917 | 920 | 913 | 913 | 2,500 |
| 2024/10/07 | 930 | 932 | 928 | 932 | 300 |
| 2024/10/04 | 931 | 933 | 923 | 933 | 700 |
| 2024/10/03 | 930 | 938 | 920 | 938 | 2,500 |
| 2024/10/02 | 927 | 930 | 925 | 930 | 1,600 |
| 2024/10/01 | 930 | 930 | 910 | 930 | 600 |
| 2024/09/30 | 910 | 928 | 897 | 927 | 1,900 |
| 2024/09/27 | 928 | 928 | 925 | 925 | 4,600 |
| 2024/09/26 | 915 | 923 | 905 | 923 | 6,600 |
| 2024/09/25 | 916 | 922 | 899 | 915 | 5,600 |
| 2024/09/24 | 922 | 922 | 899 | 911 | 11,300 |
| 2024/09/20 | 901 | 919 | 900 | 919 | 3,200 |
| 2024/09/19 | 898 | 900 | 891 | 900 | 900 |
| 2024/09/18 | 898 | 898 | 884 | 891 | 600 |
| 2024/09/17 | 885 | 895 | 873 | 895 | 2,600 |
| 2024/09/13 | 873 | 874 | 871 | 871 | 700 |
| 2024/09/12 | 870 | 873 | 869 | 873 | 700 |
| 2024/09/11 | 870 | 870 | 859 | 860 | 11,300 |
| 2024/09/10 | 874 | 880 | 868 | 868 | 2,700 |
| 2024/09/09 | 876 | 876 | 873 | 874 | 1,500 |
| 2024/09/06 | 890 | 892 | 876 | 880 | 9,600 |
| 2024/09/05 | 881 | 895 | 878 | 885 | 4,100 |
| 2024/09/04 | 905 | 910 | 876 | 876 | 6,600 |
| 2024/09/03 | 922 | 922 | 908 | 912 | 3,600 |
| 2024/09/02 | 938 | 938 | 896 | 911 | 7,800 |
| 2024/08/30 | 927 | 927 | 926 | 926 | 500 |
| 2024/08/29 | 935 | 935 | 910 | 929 | 2,900 |
| 2024/08/28 | 935 | 935 | 935 | 935 | 500 |
| 2024/08/27 | 930 | 935 | 915 | 930 | 2,800 |
| 2024/08/26 | 936 | 936 | 910 | 927 | 3,300 |
| 2024/08/23 | 942 | 942 | 935 | 936 | 3,500 |
| 2024/08/22 | 934 | 937 | 927 | 937 | 14,500 |
| 2024/08/21 | 933 | 934 | 927 | 929 | 1,200 |
| 2024/08/20 | 931 | 937 | 931 | 933 | 1,300 |
| 2024/08/19 | 932 | 938 | 931 | 931 | 1,300 |
| 2024/08/16 | 936 | 936 | 931 | 931 | 1,000 |
| 2024/08/15 | 936 | 936 | 926 | 934 | 800 |
| 2024/08/14 | 921 | 923 | 920 | 923 | 3,000 |
| 2024/08/13 | 914 | 914 | 908 | 913 | 2,200 |
| 2024/08/09 | 905 | 918 | 890 | 904 | 6,800 |
| 2024/08/08 | 890 | 895 | 885 | 890 | 17,600 |
| 2024/08/07 | 861 | 915 | 860 | 879 | 34,300 |
| 2024/08/06 | 909 | 914 | 850 | 869 | 47,500 |
| 2024/08/05 | 977 | 977 | 861 | 868 | 50,500 |
| 2024/08/02 | 1,013 | 1,013 | 992 | 992 | 18,000 |
| 2024/08/01 | 1,033 | 1,036 | 1,010 | 1,018 | 14,700 |
| 2024/07/31 | 1,047 | 1,047 | 1,037 | 1,037 | 900 |
| 2024/07/30 | 1,031 | 1,055 | 1,028 | 1,051 | 9,600 |
| 2024/07/29 | 1,035 | 1,044 | 1,024 | 1,044 | 6,400 |
| 2024/07/26 | 1,037 | 1,039 | 1,026 | 1,035 | 2,600 |
| 2024/07/25 | 1,045 | 1,045 | 1,023 | 1,036 | 12,900 |
| 2024/07/24 | 1,030 | 1,044 | 1,028 | 1,036 | 6,400 |
| 2024/07/23 | 1,031 | 1,050 | 1,031 | 1,033 | 3,700 |
| 2024/07/22 | 1,040 | 1,040 | 1,029 | 1,031 | 5,500 |
| 2024/07/19 | 1,047 | 1,047 | 1,036 | 1,040 | 1,800 |
| 2024/07/18 | 1,048 | 1,050 | 1,047 | 1,047 | 5,300 |
| 2024/07/17 | 1,042 | 1,054 | 1,042 | 1,053 | 4,600 |
| 2024/07/16 | 1,044 | 1,044 | 1,039 | 1,044 | 6,500 |
| 2024/07/12 | 1,048 | 1,057 | 1,038 | 1,043 | 13,500 |
| 2024/07/11 | 1,037 | 1,050 | 1,037 | 1,041 | 2,100 |
| 2024/07/10 | 1,040 | 1,061 | 1,032 | 1,032 | 7,100 |
| 2024/07/09 | 1,050 | 1,051 | 1,040 | 1,040 | 2,100 |
| 2024/07/08 | 1,051 | 1,057 | 1,045 | 1,050 | 2,200 |
| 2024/07/05 | 1,062 | 1,062 | 1,045 | 1,046 | 8,600 |
| 2024/07/04 | 1,055 | 1,066 | 1,026 | 1,062 | 7,300 |
| 2024/07/03 | 1,058 | 1,060 | 1,055 | 1,058 | 7,500 |
| 2024/07/02 | 1,059 | 1,060 | 1,055 | 1,058 | 3,900 |
| 2024/07/01 | 1,058 | 1,058 | 1,051 | 1,053 | 2,500 |
| 2024/06/28 | 1,053 | 1,060 | 1,050 | 1,056 | 9,300 |
| 2024/06/27 | 1,052 | 1,065 | 1,050 | 1,053 | 8,300 |
| 2024/06/26 | 1,053 | 1,059 | 1,050 | 1,050 | 2,700 |
| 2024/06/25 | 1,058 | 1,062 | 1,043 | 1,062 | 4,700 |
| 2024/06/24 | 1,049 | 1,060 | 1,045 | 1,060 | 4,200 |
| 2024/06/21 | 1,038 | 1,045 | 1,034 | 1,045 | 2,200 |
| 2024/06/20 | 1,032 | 1,037 | 1,030 | 1,030 | 1,200 |
| 2024/06/19 | 1,031 | 1,043 | 1,031 | 1,040 | 1,900 |
| 2024/06/18 | 1,033 | 1,033 | 1,026 | 1,031 | 1,200 |
| 2024/06/17 | 1,035 | 1,037 | 1,028 | 1,037 | 800 |
| 2024/06/14 | 1,031 | 1,035 | 1,030 | 1,030 | 1,400 |
| 2024/06/13 | 1,037 | 1,043 | 1,030 | 1,030 | 1,500 |
| 2024/06/12 | 1,035 | 1,044 | 1,035 | 1,037 | 2,400 |
| 2024/06/11 | 1,035 | 1,040 | 1,035 | 1,040 | 700 |
| 2024/06/10 | 1,038 | 1,040 | 1,033 | 1,033 | 800 |
| 2024/06/07 | 1,045 | 1,045 | 1,033 | 1,033 | 1,800 |
| 2024/06/06 | 1,039 | 1,048 | 1,033 | 1,040 | 2,800 |
| 2024/06/05 | 1,034 | 1,035 | 1,028 | 1,030 | 19,800 |
| 2024/06/04 | 1,048 | 1,048 | 1,035 | 1,036 | 1,800 |
| 2024/06/03 | 1,036 | 1,045 | 1,036 | 1,044 | 3,300 |
| 2024/05/31 | 1,029 | 1,037 | 1,029 | 1,035 | 1,900 |
| 2024/05/30 | 1,036 | 1,036 | 1,026 | 1,026 | 4,000 |
| 2024/05/29 | 1,035 | 1,048 | 1,035 | 1,036 | 3,800 |
| 2024/05/28 | 1,026 | 1,040 | 1,026 | 1,034 | 7,000 |
| 2024/05/27 | 1,030 | 1,038 | 1,020 | 1,025 | 2,700 |
| 2024/05/24 | 1,034 | 1,034 | 1,023 | 1,030 | 3,400 |
| 2024/05/23 | 1,022 | 1,031 | 1,016 | 1,031 | 2,800 |
| 2024/05/22 | 1,031 | 1,031 | 1,021 | 1,022 | 3,300 |
| 2024/05/21 | 1,042 | 1,042 | 1,022 | 1,028 | 7,500 |
| 2024/05/20 | 1,044 | 1,044 | 1,036 | 1,042 | 4,000 |
| 2024/05/17 | 1,040 | 1,050 | 1,033 | 1,040 | 15,000 |
| 2024/05/16 | 1,061 | 1,066 | 1,060 | 1,062 | 5,600 |
| 2024/05/15 | 1,060 | 1,066 | 1,055 | 1,063 | 3,900 |
| 2024/05/14 | 1,059 | 1,060 | 1,054 | 1,060 | 2,900 |
| 2024/05/13 | 1,052 | 1,058 | 1,048 | 1,058 | 5,000 |
| 2024/05/10 | 1,050 | 1,054 | 1,048 | 1,052 | 7,100 |
| 2024/05/09 | 1,055 | 1,058 | 1,048 | 1,049 | 20,600 |
| 2024/05/08 | 1,061 | 1,061 | 1,052 | 1,052 | 9,700 |
| 2024/05/07 | 1,072 | 1,072 | 1,061 | 1,063 | 3,800 |
| 2024/05/02 | 1,069 | 1,069 | 1,057 | 1,066 | 9,900 |
| 2024/05/01 | 1,081 | 1,085 | 1,068 | 1,068 | 14,700 |
| 2024/04/30 | 1,087 | 1,090 | 1,079 | 1,080 | 15,400 |
| 2024/04/26 | 1,100 | 1,104 | 1,074 | 1,077 | 50,800 |
| 2024/04/25 | 1,192 | 1,214 | 1,176 | 1,197 | 38,200 |
| 2024/04/24 | 1,173 | 1,222 | 1,159 | 1,192 | 30,700 |
| 2024/04/23 | 1,166 | 1,170 | 1,155 | 1,168 | 6,000 |
| 2024/04/22 | 1,153 | 1,162 | 1,144 | 1,162 | 3,500 |
| 2024/04/19 | 1,154 | 1,154 | 1,126 | 1,132 | 5,900 |
| 2024/04/18 | 1,147 | 1,163 | 1,146 | 1,163 | 2,600 |
| 2024/04/17 | 1,143 | 1,164 | 1,122 | 1,146 | 5,500 |
| 2024/04/16 | 1,150 | 1,150 | 1,121 | 1,138 | 8,100 |
| 2024/04/15 | 1,175 | 1,175 | 1,159 | 1,159 | 2,000 |
| 2024/04/12 | 1,171 | 1,180 | 1,171 | 1,177 | 1,700 |
| 2024/04/11 | 1,162 | 1,177 | 1,162 | 1,171 | 2,200 |
| 2024/04/10 | 1,169 | 1,180 | 1,161 | 1,167 | 10,200 |
| 2024/04/09 | 1,151 | 1,173 | 1,151 | 1,173 | 12,800 |
| 2024/04/08 | 1,141 | 1,149 | 1,141 | 1,149 | 1,100 |
| 2024/04/05 | 1,127 | 1,143 | 1,121 | 1,143 | 4,000 |
| 2024/04/04 | 1,127 | 1,146 | 1,127 | 1,136 | 10,400 |
| 2024/04/03 | 1,130 | 1,133 | 1,115 | 1,127 | 8,300 |
| 2024/04/02 | 1,138 | 1,142 | 1,127 | 1,130 | 3,400 |
| 2024/04/01 | 1,159 | 1,159 | 1,139 | 1,142 | 16,700 |
| 2024/03/29 | 1,149 | 1,155 | 1,138 | 1,150 | 5,400 |
| 2024/03/28 | 1,160 | 1,160 | 1,140 | 1,140 | 5,600 |
| 2024/03/27 | 1,167 | 1,190 | 1,167 | 1,176 | 16,500 |
| 2024/03/26 | 1,168 | 1,177 | 1,163 | 1,167 | 6,100 |
| 2024/03/25 | 1,189 | 1,189 | 1,171 | 1,176 | 9,200 |
| 2024/03/22 | 1,159 | 1,180 | 1,158 | 1,179 | 11,800 |
| 2024/03/21 | 1,159 | 1,165 | 1,148 | 1,157 | 14,900 |
| 2024/03/19 | 1,151 | 1,154 | 1,145 | 1,152 | 2,300 |
| 2024/03/18 | 1,153 | 1,160 | 1,150 | 1,151 | 9,100 |
| 2024/03/15 | 1,128 | 1,159 | 1,128 | 1,153 | 14,400 |
| 2024/03/14 | 1,129 | 1,133 | 1,125 | 1,130 | 800 |
| 2024/03/13 | 1,138 | 1,138 | 1,122 | 1,122 | 1,600 |
| 2024/03/12 | 1,106 | 1,126 | 1,106 | 1,125 | 1,800 |
| 2024/03/11 | 1,134 | 1,138 | 1,112 | 1,116 | 16,500 |
| 2024/03/08 | 1,135 | 1,158 | 1,135 | 1,150 | 11,900 |
| 2024/03/07 | 1,144 | 1,156 | 1,126 | 1,144 | 10,800 |
| 2024/03/06 | 1,128 | 1,149 | 1,128 | 1,139 | 5,600 |
| 2024/03/05 | 1,137 | 1,137 | 1,126 | 1,137 | 6,400 |
| 2024/03/04 | 1,136 | 1,140 | 1,131 | 1,136 | 7,600 |
| 2024/03/01 | 1,137 | 1,141 | 1,130 | 1,136 | 900 |
| 2024/02/29 | 1,127 | 1,148 | 1,126 | 1,130 | 2,800 |
| 2024/02/28 | 1,133 | 1,146 | 1,124 | 1,127 | 16,300 |
| 2024/02/27 | 1,135 | 1,140 | 1,128 | 1,128 | 3,700 |
| 2024/02/26 | 1,135 | 1,155 | 1,122 | 1,135 | 14,600 |
| 2024/02/22 | 1,155 | 1,155 | 1,128 | 1,128 | 3,900 |
| 2024/02/21 | 1,143 | 1,143 | 1,126 | 1,139 | 2,900 |
| 2024/02/20 | 1,149 | 1,152 | 1,130 | 1,130 | 3,400 |
| 2024/02/19 | 1,120 | 1,147 | 1,120 | 1,143 | 10,500 |
| 2024/02/16 | 1,112 | 1,139 | 1,112 | 1,120 | 7,700 |
| 2024/02/15 | 1,140 | 1,140 | 1,113 | 1,113 | 9,800 |
| 2024/02/14 | 1,144 | 1,144 | 1,125 | 1,140 | 17,400 |
| 2024/02/13 | 1,121 | 1,145 | 1,121 | 1,134 | 15,500 |
| 2024/02/09 | 1,122 | 1,140 | 1,120 | 1,128 | 7,500 |
| 2024/02/08 | 1,130 | 1,139 | 1,112 | 1,136 | 10,200 |
| 2024/02/07 | 1,114 | 1,130 | 1,106 | 1,124 | 11,200 |
| 2024/02/06 | 1,131 | 1,131 | 1,110 | 1,125 | 7,800 |
| 2024/02/05 | 1,141 | 1,141 | 1,125 | 1,130 | 17,300 |
| 2024/02/02 | 1,131 | 1,144 | 1,102 | 1,137 | 58,100 |
| 2024/02/01 | 1,159 | 1,192 | 1,155 | 1,191 | 47,000 |
| 2024/01/31 | 1,150 | 1,168 | 1,146 | 1,168 | 10,200 |
| 2024/01/30 | 1,151 | 1,162 | 1,149 | 1,152 | 6,100 |
| 2024/01/29 | 1,150 | 1,170 | 1,150 | 1,159 | 7,000 |
| 2024/01/26 | 1,153 | 1,162 | 1,145 | 1,145 | 3,300 |
| 2024/01/25 | 1,164 | 1,166 | 1,150 | 1,153 | 11,400 |
| 2024/01/24 | 1,152 | 1,165 | 1,148 | 1,165 | 3,000 |
| 2024/01/23 | 1,164 | 1,170 | 1,147 | 1,157 | 15,000 |
| 2024/01/22 | 1,164 | 1,164 | 1,147 | 1,164 | 13,600 |
| 2024/01/19 | 1,149 | 1,166 | 1,133 | 1,154 | 50,500 |
| 2024/01/18 | 1,113 | 1,124 | 1,113 | 1,122 | 7,100 |
| 2024/01/17 | 1,118 | 1,131 | 1,110 | 1,110 | 11,600 |
| 2024/01/16 | 1,112 | 1,122 | 1,111 | 1,118 | 8,100 |
| 2024/01/15 | 1,099 | 1,116 | 1,094 | 1,112 | 10,900 |
| 2024/01/12 | 1,111 | 1,115 | 1,081 | 1,090 | 14,700 |
| 2024/01/11 | 1,109 | 1,124 | 1,099 | 1,113 | 17,800 |
| 2024/01/10 | 1,084 | 1,111 | 1,084 | 1,109 | 21,200 |
| 2024/01/09 | 1,081 | 1,094 | 1,077 | 1,088 | 13,500 |
| 2024/01/05 | 1,106 | 1,106 | 1,068 | 1,074 | 19,700 |
| 2024/01/04 | 1,076 | 1,114 | 1,070 | 1,104 | 11,700 |