ファインデックス(3649)の株価時系列情報
ファインデックス(3649)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 |
---|---|---|---|---|---|
2018/12/28 | 519 | 539 | 519 | 538 | 75,300 |
2018/12/27 | 500 | 530 | 490 | 530 | 178,300 |
2018/12/26 | 488 | 496 | 471 | 480 | 132,900 |
2018/12/25 | 475 | 500 | 462 | 464 | 354,300 |
2018/12/21 | 548 | 552 | 530 | 549 | 149,300 |
2018/12/20 | 600 | 610 | 541 | 557 | 227,100 |
2018/12/19 | 597 | 623 | 596 | 613 | 101,900 |
2018/12/18 | 681 | 681 | 593 | 596 | 228,700 |
2018/12/17 | 691 | 717 | 688 | 691 | 41,200 |
2018/12/14 | 720 | 721 | 701 | 703 | 63,000 |
2018/12/13 | 698 | 722 | 698 | 719 | 63,900 |
2018/12/12 | 695 | 715 | 691 | 704 | 70,800 |
2018/12/11 | 700 | 710 | 680 | 681 | 51,300 |
2018/12/10 | 680 | 699 | 675 | 698 | 94,100 |
2018/12/07 | 683 | 710 | 680 | 690 | 93,300 |
2018/12/06 | 700 | 709 | 689 | 690 | 85,800 |
2018/12/05 | 696 | 702 | 682 | 700 | 49,600 |
2018/12/04 | 714 | 724 | 694 | 696 | 45,400 |
2018/12/03 | 722 | 728 | 713 | 719 | 34,800 |
2018/11/30 | 718 | 724 | 707 | 722 | 51,500 |
2018/11/29 | 720 | 724 | 709 | 712 | 43,500 |
2018/11/28 | 699 | 718 | 697 | 716 | 74,200 |
2018/11/27 | 689 | 699 | 688 | 694 | 44,300 |
2018/11/26 | 667 | 686 | 667 | 680 | 37,100 |
2018/11/22 | 656 | 679 | 656 | 675 | 35,200 |
2018/11/21 | 653 | 668 | 642 | 662 | 58,800 |
2018/11/20 | 676 | 678 | 657 | 662 | 46,800 |
2018/11/19 | 676 | 684 | 666 | 674 | 49,000 |
2018/11/16 | 693 | 693 | 671 | 674 | 83,000 |
2018/11/15 | 665 | 699 | 658 | 691 | 99,700 |
2018/11/14 | 675 | 682 | 657 | 660 | 62,600 |
2018/11/13 | 662 | 690 | 662 | 677 | 53,300 |
2018/11/12 | 689 | 697 | 679 | 682 | 52,500 |
2018/11/09 | 701 | 707 | 690 | 694 | 33,200 |
2018/11/08 | 700 | 706 | 693 | 704 | 71,200 |
2018/11/07 | 683 | 702 | 677 | 693 | 72,700 |
2018/11/06 | 670 | 684 | 670 | 675 | 45,600 |
2018/11/05 | 675 | 679 | 666 | 675 | 61,200 |
2018/11/02 | 651 | 677 | 651 | 670 | 105,400 |
2018/11/01 | 641 | 650 | 632 | 648 | 127,800 |
2018/10/31 | 670 | 672 | 640 | 646 | 214,900 |
2018/10/30 | 649 | 688 | 645 | 682 | 165,000 |
2018/10/29 | 688 | 699 | 655 | 658 | 136,700 |
2018/10/26 | 730 | 735 | 680 | 687 | 161,500 |
2018/10/25 | 738 | 748 | 723 | 730 | 104,000 |
2018/10/24 | 748 | 759 | 740 | 753 | 71,700 |
2018/10/23 | 762 | 766 | 740 | 744 | 91,700 |
2018/10/22 | 762 | 788 | 759 | 770 | 59,000 |
2018/10/19 | 743 | 772 | 740 | 766 | 81,000 |
2018/10/18 | 776 | 783 | 760 | 761 | 72,300 |
2018/10/17 | 743 | 767 | 743 | 763 | 59,500 |
2018/10/16 | 725 | 743 | 725 | 737 | 63,400 |
2018/10/15 | 742 | 743 | 723 | 724 | 61,300 |
2018/10/12 | 743 | 751 | 730 | 743 | 78,800 |
2018/10/11 | 751 | 761 | 737 | 743 | 121,800 |
2018/10/10 | 790 | 809 | 787 | 796 | 161,100 |
2018/10/09 | 765 | 796 | 756 | 787 | 111,800 |
2018/10/05 | 770 | 785 | 763 | 774 | 95,100 |
2018/10/04 | 774 | 774 | 758 | 764 | 47,100 |
2018/10/03 | 772 | 775 | 756 | 759 | 56,500 |
2018/10/02 | 780 | 792 | 769 | 772 | 85,300 |
2018/10/01 | 790 | 790 | 770 | 775 | 83,300 |
2018/09/28 | 788 | 810 | 786 | 787 | 98,000 |
2018/09/27 | 790 | 793 | 779 | 785 | 38,600 |
2018/09/26 | 793 | 801 | 777 | 788 | 150,600 |
2018/09/25 | 769 | 796 | 761 | 789 | 158,200 |
2018/09/21 | 755 | 777 | 753 | 757 | 85,700 |
2018/09/20 | 767 | 767 | 745 | 758 | 90,600 |
2018/09/19 | 770 | 770 | 737 | 757 | 136,600 |
2018/09/18 | 757 | 770 | 750 | 758 | 92,900 |
2018/09/14 | 753 | 763 | 738 | 757 | 111,000 |
2018/09/13 | 758 | 764 | 742 | 749 | 73,800 |
2018/09/12 | 749 | 759 | 745 | 756 | 70,200 |
2018/09/11 | 744 | 757 | 738 | 748 | 89,700 |
2018/09/10 | 727 | 745 | 724 | 744 | 73,600 |
2018/09/07 | 731 | 734 | 722 | 727 | 61,000 |
2018/09/06 | 736 | 742 | 727 | 735 | 63,000 |
2018/09/05 | 745 | 748 | 734 | 744 | 65,300 |
2018/09/04 | 731 | 744 | 725 | 734 | 63,100 |
2018/09/03 | 748 | 748 | 722 | 731 | 53,500 |
2018/08/31 | 740 | 749 | 737 | 742 | 58,200 |
2018/08/30 | 752 | 760 | 741 | 745 | 123,100 |
2018/08/29 | 744 | 757 | 737 | 745 | 73,700 |
2018/08/28 | 740 | 760 | 736 | 740 | 120,800 |
2018/08/27 | 740 | 740 | 724 | 732 | 98,800 |
2018/08/24 | 726 | 744 | 722 | 741 | 65,700 |
2018/08/23 | 710 | 736 | 710 | 730 | 105,300 |
2018/08/22 | 698 | 712 | 690 | 710 | 149,500 |
2018/08/21 | 707 | 715 | 702 | 703 | 89,000 |
2018/08/20 | 718 | 720 | 706 | 713 | 50,900 |
2018/08/17 | 701 | 736 | 701 | 727 | 108,600 |
2018/08/16 | 706 | 711 | 691 | 697 | 133,400 |
2018/08/15 | 719 | 721 | 707 | 718 | 70,300 |
2018/08/14 | 720 | 729 | 717 | 719 | 102,000 |
2018/08/13 | 725 | 733 | 703 | 715 | 148,200 |
2018/08/10 | 736 | 746 | 729 | 734 | 109,700 |
2018/08/09 | 730 | 747 | 730 | 737 | 124,800 |
2018/08/08 | 724 | 743 | 717 | 730 | 138,900 |
2018/08/07 | 725 | 747 | 722 | 730 | 129,700 |
2018/08/06 | 735 | 756 | 723 | 723 | 137,000 |
2018/08/03 | 723 | 759 | 723 | 737 | 177,700 |
2018/08/02 | 745 | 766 | 708 | 722 | 373,000 |
2018/08/01 | 735 | 758 | 731 | 748 | 209,600 |
2018/07/31 | 720 | 779 | 718 | 735 | 738,600 |
2018/07/30 | 710 | 712 | 693 | 706 | 158,800 |
2018/07/27 | 703 | 724 | 703 | 709 | 163,800 |
2018/07/26 | 706 | 710 | 694 | 703 | 131,000 |
2018/07/25 | 704 | 712 | 688 | 703 | 255,600 |
2018/07/24 | 713 | 730 | 694 | 695 | 334,800 |
2018/07/23 | 690 | 703 | 648 | 694 | 1,195,100 |
2018/07/20 | 799 | 805 | 788 | 797 | 62,400 |
2018/07/19 | 810 | 810 | 791 | 800 | 47,100 |
2018/07/18 | 784 | 809 | 784 | 807 | 75,100 |
2018/07/17 | 795 | 796 | 783 | 788 | 59,800 |
2018/07/13 | 790 | 797 | 781 | 790 | 33,900 |
2018/07/12 | 783 | 791 | 779 | 781 | 33,900 |
2018/07/11 | 777 | 793 | 761 | 786 | 72,900 |
2018/07/10 | 776 | 789 | 772 | 777 | 83,000 |
2018/07/09 | 750 | 776 | 748 | 773 | 75,300 |
2018/07/06 | 734 | 759 | 733 | 758 | 90,000 |
2018/07/05 | 755 | 764 | 731 | 735 | 195,400 |
2018/07/04 | 777 | 784 | 757 | 774 | 85,900 |
2018/07/03 | 802 | 823 | 772 | 777 | 160,600 |
2018/07/02 | 814 | 819 | 794 | 795 | 111,200 |
2018/06/29 | 819 | 822 | 807 | 814 | 88,400 |
2018/06/28 | 828 | 834 | 817 | 820 | 80,900 |
2018/06/27 | 829 | 854 | 829 | 840 | 38,000 |
2018/06/26 | 818 | 849 | 817 | 846 | 87,000 |
2018/06/25 | 868 | 875 | 835 | 839 | 90,500 |
2018/06/22 | 858 | 863 | 843 | 860 | 104,200 |
2018/06/21 | 878 | 897 | 866 | 868 | 107,400 |
2018/06/20 | 850 | 881 | 824 | 878 | 155,400 |
2018/06/19 | 890 | 892 | 853 | 855 | 154,000 |
2018/06/18 | 877 | 897 | 865 | 890 | 231,600 |
2018/06/15 | 870 | 878 | 853 | 861 | 83,300 |
2018/06/14 | 875 | 875 | 849 | 853 | 104,800 |
2018/06/13 | 865 | 887 | 865 | 880 | 226,200 |
2018/06/12 | 854 | 864 | 835 | 861 | 98,500 |
2018/06/11 | 866 | 885 | 847 | 851 | 156,700 |
2018/06/08 | 833 | 870 | 831 | 867 | 258,800 |
2018/06/07 | 800 | 829 | 797 | 828 | 133,200 |
2018/06/06 | 878 | 878 | 792 | 794 | 529,900 |
2018/06/05 | 856 | 883 | 854 | 883 | 348,100 |
2018/06/04 | 843 | 858 | 842 | 850 | 107,300 |
2018/06/01 | 840 | 858 | 836 | 846 | 132,900 |
2018/05/31 | 843 | 848 | 826 | 837 | 82,600 |
2018/05/30 | 829 | 844 | 823 | 833 | 99,600 |
2018/05/29 | 858 | 858 | 822 | 844 | 158,600 |
2018/05/28 | 814 | 864 | 811 | 856 | 391,800 |
2018/05/25 | 801 | 810 | 798 | 803 | 82,800 |
2018/05/24 | 799 | 838 | 799 | 808 | 194,700 |
2018/05/23 | 836 | 839 | 790 | 798 | 303,000 |
2018/05/22 | 824 | 842 | 814 | 835 | 140,400 |
2018/05/21 | 795 | 834 | 785 | 824 | 170,000 |
2018/05/18 | 786 | 791 | 774 | 783 | 47,400 |
2018/05/17 | 780 | 798 | 775 | 781 | 74,000 |
2018/05/16 | 818 | 820 | 774 | 780 | 228,000 |
2018/05/15 | 837 | 837 | 815 | 822 | 65,800 |
2018/05/14 | 820 | 835 | 806 | 830 | 91,600 |
2018/05/11 | 820 | 833 | 811 | 820 | 74,900 |
2018/05/10 | 817 | 839 | 810 | 820 | 118,000 |
2018/05/09 | 831 | 837 | 800 | 803 | 163,700 |
2018/05/08 | 831 | 865 | 830 | 836 | 180,800 |
2018/05/07 | 839 | 847 | 815 | 828 | 126,300 |
2018/05/02 | 840 | 890 | 836 | 851 | 534,700 |
2018/05/01 | 807 | 857 | 807 | 825 | 758,000 |
2018/04/27 | 812 | 830 | 781 | 798 | 834,000 |
2018/04/26 | 723 | 723 | 711 | 713 | 86,900 |
2018/04/25 | 710 | 724 | 707 | 719 | 83,700 |
2018/04/24 | 706 | 712 | 705 | 711 | 50,400 |
2018/04/23 | 692 | 710 | 692 | 702 | 95,800 |
2018/04/20 | 693 | 699 | 687 | 688 | 46,000 |
2018/04/19 | 692 | 695 | 683 | 693 | 51,100 |
2018/04/18 | 683 | 692 | 677 | 690 | 71,600 |
2018/04/17 | 663 | 681 | 655 | 678 | 111,100 |
2018/04/16 | 674 | 680 | 654 | 659 | 168,500 |
2018/04/13 | 674 | 682 | 669 | 680 | 53,200 |
2018/04/12 | 671 | 680 | 666 | 672 | 50,800 |
2018/04/11 | 678 | 683 | 665 | 674 | 64,200 |
2018/04/10 | 676 | 681 | 667 | 669 | 67,900 |
2018/04/09 | 671 | 683 | 671 | 679 | 51,600 |
2018/04/06 | 689 | 693 | 672 | 674 | 96,100 |
2018/04/05 | 693 | 700 | 685 | 692 | 67,400 |
2018/04/04 | 698 | 698 | 685 | 687 | 89,100 |
2018/04/03 | 680 | 699 | 679 | 694 | 50,700 |
2018/04/02 | 700 | 702 | 687 | 689 | 80,400 |
2018/03/30 | 700 | 710 | 695 | 702 | 71,900 |
2018/03/29 | 709 | 712 | 691 | 697 | 64,200 |
2018/03/28 | 690 | 705 | 682 | 691 | 70,700 |
2018/03/27 | 676 | 699 | 675 | 695 | 117,900 |
2018/03/26 | 671 | 676 | 645 | 669 | 195,700 |
2018/03/23 | 700 | 703 | 675 | 676 | 224,000 |
2018/03/22 | 720 | 725 | 712 | 720 | 58,000 |
2018/03/20 | 710 | 727 | 707 | 722 | 97,500 |
2018/03/19 | 740 | 746 | 700 | 722 | 186,200 |
2018/03/16 | 786 | 786 | 746 | 747 | 149,200 |
2018/03/15 | 800 | 808 | 783 | 785 | 115,200 |
2018/03/14 | 795 | 835 | 791 | 806 | 161,100 |
2018/03/13 | 765 | 800 | 759 | 798 | 172,700 |
2018/03/12 | 759 | 780 | 753 | 771 | 150,800 |
2018/03/09 | 751 | 761 | 743 | 756 | 129,400 |
2018/03/08 | 716 | 758 | 714 | 753 | 205,400 |
2018/03/07 | 707 | 716 | 697 | 707 | 76,700 |
2018/03/06 | 705 | 726 | 705 | 713 | 90,200 |
2018/03/05 | 739 | 739 | 691 | 695 | 133,700 |
2018/03/02 | 720 | 728 | 716 | 721 | 51,000 |
2018/03/01 | 724 | 738 | 722 | 731 | 49,100 |
2018/02/28 | 720 | 744 | 720 | 733 | 96,200 |
2018/02/27 | 743 | 744 | 721 | 724 | 154,900 |
2018/02/26 | 741 | 746 | 734 | 744 | 98,000 |
2018/02/23 | 725 | 737 | 725 | 733 | 48,100 |
2018/02/22 | 740 | 740 | 715 | 726 | 73,400 |
2018/02/21 | 723 | 742 | 714 | 732 | 102,900 |
2018/02/20 | 713 | 724 | 698 | 721 | 81,100 |
2018/02/19 | 698 | 711 | 690 | 705 | 116,000 |
2018/02/16 | 672 | 695 | 657 | 688 | 198,900 |
2018/02/15 | 687 | 698 | 662 | 663 | 258,100 |
2018/02/14 | 761 | 776 | 676 | 688 | 483,600 |
2018/02/13 | 790 | 803 | 782 | 794 | 166,900 |
2018/02/09 | 741 | 778 | 737 | 778 | 134,900 |
2018/02/08 | 755 | 769 | 747 | 767 | 100,700 |
2018/02/07 | 793 | 793 | 747 | 748 | 150,300 |
2018/02/06 | 757 | 776 | 732 | 758 | 490,800 |
2018/02/05 | 799 | 820 | 796 | 812 | 166,600 |
2018/02/02 | 820 | 826 | 809 | 819 | 99,900 |
2018/02/01 | 814 | 828 | 801 | 824 | 197,400 |
2018/01/31 | 788 | 811 | 788 | 802 | 143,000 |
2018/01/30 | 808 | 817 | 788 | 793 | 171,600 |
2018/01/29 | 854 | 859 | 807 | 810 | 646,700 |
2018/01/26 | 768 | 854 | 768 | 828 | 1,785,800 |
2018/01/25 | 763 | 781 | 760 | 771 | 196,800 |
2018/01/24 | 793 | 793 | 780 | 786 | 148,000 |
2018/01/23 | 793 | 802 | 789 | 796 | 69,500 |
2018/01/22 | 776 | 794 | 772 | 792 | 65,500 |
2018/01/19 | 793 | 796 | 774 | 775 | 79,000 |
2018/01/18 | 806 | 810 | 791 | 791 | 109,800 |
2018/01/17 | 810 | 812 | 798 | 801 | 89,500 |
2018/01/16 | 821 | 825 | 804 | 808 | 140,300 |
2018/01/15 | 808 | 826 | 808 | 821 | 281,900 |
2018/01/12 | 801 | 807 | 798 | 806 | 96,800 |
2018/01/11 | 800 | 805 | 791 | 803 | 100,100 |
2018/01/10 | 788 | 806 | 788 | 799 | 190,400 |
2018/01/09 | 783 | 791 | 774 | 787 | 125,800 |
2018/01/05 | 785 | 789 | 779 | 783 | 94,500 |
2018/01/04 | 793 | 793 | 777 | 787 | 144,900 |