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 |
|---|---|---|---|---|---|
| 2012/12/28 | 3,180 | 3,300 | 3,145 | 3,250 | 39,900 |
| 2012/12/27 | 3,215 | 3,245 | 3,185 | 3,190 | 25,600 |
| 2012/12/26 | 3,260 | 3,295 | 3,190 | 3,240 | 48,300 |
| 2012/12/25 | 3,290 | 3,300 | 3,205 | 3,225 | 30,500 |
| 2012/12/21 | 3,200 | 3,315 | 3,195 | 3,275 | 50,100 |
| 2012/12/20 | 3,310 | 3,380 | 3,205 | 3,210 | 75,500 |
| 2012/12/19 | 3,100 | 3,400 | 3,055 | 3,350 | 149,000 |
| 2012/12/18 | 3,090 | 3,140 | 3,030 | 3,050 | 46,300 |
| 2012/12/17 | 3,180 | 3,190 | 3,055 | 3,085 | 58,900 |
| 2012/12/14 | 3,200 | 3,245 | 3,195 | 3,220 | 27,500 |
| 2012/12/13 | 3,280 | 3,300 | 3,195 | 3,205 | 53,000 |
| 2012/12/12 | 3,290 | 3,325 | 3,235 | 3,250 | 28,900 |
| 2012/12/11 | 3,240 | 3,325 | 3,225 | 3,245 | 44,700 |
| 2012/12/10 | 3,240 | 3,275 | 3,220 | 3,235 | 34,600 |
| 2012/12/07 | 3,295 | 3,335 | 3,220 | 3,230 | 52,900 |
| 2012/12/06 | 3,320 | 3,335 | 3,280 | 3,295 | 28,200 |
| 2012/12/05 | 3,235 | 3,375 | 3,215 | 3,350 | 61,800 |
| 2012/12/04 | 3,245 | 3,385 | 3,215 | 3,255 | 56,000 |
| 2012/12/03 | 3,270 | 3,360 | 3,215 | 3,245 | 41,600 |
| 2012/11/30 | 3,485 | 3,520 | 3,320 | 3,340 | 68,600 |
| 2012/11/29 | 3,390 | 3,590 | 3,380 | 3,465 | 117,500 |
| 2012/11/28 | 3,180 | 3,620 | 3,170 | 3,440 | 240,100 |
| 2012/11/27 | 3,425 | 3,430 | 3,200 | 3,210 | 90,900 |
| 2012/11/26 | 3,580 | 3,600 | 3,370 | 3,370 | 59,200 |
| 2012/11/22 | 3,680 | 3,685 | 3,580 | 3,580 | 34,600 |
| 2012/11/21 | 3,725 | 3,830 | 3,660 | 3,660 | 42,200 |
| 2012/11/20 | 3,700 | 3,850 | 3,700 | 3,740 | 38,800 |
| 2012/11/19 | 3,570 | 3,690 | 3,570 | 3,685 | 29,300 |
| 2012/11/16 | 3,690 | 3,730 | 3,610 | 3,610 | 39,000 |
| 2012/11/15 | 3,650 | 3,795 | 3,535 | 3,730 | 33,100 |
| 2012/11/14 | 3,795 | 3,835 | 3,640 | 3,680 | 52,400 |
| 2012/11/13 | 3,995 | 3,995 | 3,795 | 3,810 | 55,500 |
| 2012/11/12 | 4,000 | 4,135 | 3,925 | 4,000 | 69,600 |
| 2012/11/09 | 3,850 | 4,000 | 3,710 | 3,950 | 93,200 |
| 2012/11/08 | 3,890 | 3,980 | 3,835 | 3,900 | 44,200 |
| 2012/11/07 | 4,025 | 4,025 | 3,905 | 3,930 | 43,600 |
| 2012/11/06 | 4,000 | 4,075 | 3,990 | 4,000 | 51,000 |
| 2012/11/05 | 4,035 | 4,175 | 3,980 | 4,030 | 76,100 |
| 2012/11/02 | 4,320 | 4,340 | 4,080 | 4,145 | 102,100 |
| 2012/11/01 | 4,310 | 4,340 | 4,215 | 4,290 | 45,600 |
| 2012/10/31 | 4,330 | 4,410 | 4,250 | 4,275 | 76,000 |
| 2012/10/30 | 4,490 | 4,550 | 4,205 | 4,325 | 179,300 |
| 2012/10/29 | 4,350 | 4,485 | 4,345 | 4,400 | 133,100 |
| 2012/10/26 | 4,495 | 4,500 | 4,255 | 4,300 | 151,500 |
| 2012/10/25 | 4,615 | 4,650 | 4,385 | 4,390 | 346,700 |
| 2012/10/24 | 4,110 | 4,440 | 4,105 | 4,315 | 232,100 |
| 2012/10/23 | 4,185 | 4,250 | 4,090 | 4,110 | 82,300 |
| 2012/10/22 | 4,010 | 4,280 | 4,010 | 4,185 | 75,700 |
| 2012/10/19 | 4,215 | 4,290 | 4,080 | 4,125 | 102,700 |
| 2012/10/18 | 3,890 | 4,355 | 3,840 | 4,240 | 229,000 |
| 2012/10/17 | 3,900 | 3,930 | 3,805 | 3,830 | 56,000 |
| 2012/10/16 | 4,005 | 4,075 | 3,830 | 3,900 | 91,100 |
| 2012/10/15 | 4,030 | 4,105 | 3,925 | 3,975 | 84,800 |
| 2012/10/12 | 4,350 | 4,410 | 4,085 | 4,100 | 126,000 |
| 2012/10/11 | 4,375 | 4,480 | 4,280 | 4,300 | 186,500 |
| 2012/10/10 | 4,225 | 4,485 | 4,135 | 4,445 | 319,100 |
| 2012/10/09 | 4,370 | 4,380 | 4,120 | 4,295 | 203,300 |
| 2012/10/05 | 3,980 | 4,370 | 3,970 | 4,370 | 318,000 |
| 2012/10/04 | 3,860 | 3,985 | 3,805 | 3,925 | 124,900 |
| 2012/10/03 | 4,130 | 4,170 | 3,730 | 3,770 | 247,200 |
| 2012/10/02 | 4,265 | 4,370 | 4,110 | 4,220 | 206,600 |
| 2012/10/01 | 4,365 | 4,440 | 4,015 | 4,390 | 382,900 |
| 2012/09/28 | 4,190 | 4,395 | 4,025 | 4,345 | 640,401 |
| 2012/09/27 | 3,500 | 4,060 | 3,475 | 3,980 | 815,101 |
| 2012/09/26 | 3,025 | 3,465 | 3,010 | 3,360 | 274,100 |
| 2012/09/26 | 1 -> 2.00 分割 | ||||
| 2012/09/25 | 6,150 | 6,190 | 6,020 | 6,070 | 42,400 |
| 2012/09/24 | 6,500 | 6,630 | 6,130 | 6,200 | 131,300 |
| 2012/09/21 | 5,930 | 6,580 | 5,920 | 6,400 | 154,100 |
| 2012/09/20 | 6,150 | 6,220 | 5,850 | 5,850 | 55,000 |
| 2012/09/19 | 5,500 | 6,210 | 5,500 | 6,150 | 102,400 |
| 2012/09/18 | 5,460 | 5,590 | 5,390 | 5,460 | 21,500 |
| 2012/09/14 | 5,680 | 5,770 | 5,560 | 5,560 | 22,500 |
| 2012/09/13 | 5,630 | 5,800 | 5,590 | 5,650 | 24,300 |
| 2012/09/12 | 5,880 | 5,970 | 5,610 | 5,710 | 40,500 |
| 2012/09/11 | 6,170 | 6,280 | 5,890 | 5,940 | 52,900 |
| 2012/09/10 | 6,020 | 6,320 | 5,910 | 6,240 | 75,600 |
| 2012/09/07 | 6,030 | 6,090 | 5,830 | 5,990 | 47,100 |
| 2012/09/06 | 5,860 | 6,160 | 5,780 | 5,980 | 142,300 |
| 2012/09/05 | 5,300 | 5,770 | 4,945 | 5,770 | 89,600 |
| 2012/09/04 | 5,390 | 5,470 | 5,300 | 5,300 | 28,800 |
| 2012/09/03 | 5,800 | 5,800 | 5,380 | 5,460 | 42,400 |
| 2012/08/31 | 5,480 | 5,550 | 5,420 | 5,550 | 20,600 |
| 2012/08/30 | 5,670 | 5,700 | 5,460 | 5,520 | 32,900 |
| 2012/08/29 | 5,800 | 5,810 | 5,630 | 5,650 | 31,900 |
| 2012/08/28 | 5,920 | 6,060 | 5,720 | 5,780 | 40,400 |
| 2012/08/27 | 6,000 | 6,200 | 5,860 | 5,860 | 50,900 |
| 2012/08/24 | 6,040 | 6,040 | 5,710 | 5,830 | 52,500 |
| 2012/08/23 | 6,020 | 6,150 | 6,000 | 6,040 | 23,600 |
| 2012/08/22 | 6,330 | 6,440 | 5,990 | 6,020 | 82,900 |
| 2012/08/21 | 6,310 | 6,600 | 6,250 | 6,350 | 111,700 |
| 2012/08/20 | 6,050 | 6,400 | 6,040 | 6,400 | 111,300 |
| 2012/08/17 | 5,780 | 5,940 | 5,740 | 5,890 | 43,700 |
| 2012/08/16 | 5,950 | 6,030 | 5,700 | 5,730 | 60,700 |
| 2012/08/15 | 6,190 | 6,270 | 5,960 | 5,980 | 40,400 |
| 2012/08/14 | 5,720 | 6,200 | 5,720 | 6,030 | 87,800 |
| 2012/08/13 | 5,470 | 5,900 | 5,390 | 5,820 | 69,300 |
| 2012/08/10 | 5,350 | 5,650 | 5,340 | 5,370 | 47,300 |
| 2012/08/09 | 5,800 | 5,800 | 5,380 | 5,530 | 46,600 |
| 2012/08/08 | 5,920 | 6,130 | 5,720 | 5,780 | 55,300 |
| 2012/08/07 | 5,900 | 6,200 | 5,500 | 5,970 | 89,100 |
| 2012/08/06 | 6,170 | 6,300 | 5,740 | 5,740 | 63,900 |
| 2012/08/03 | 6,190 | 6,230 | 5,870 | 5,870 | 56,000 |
| 2012/08/02 | 6,400 | 6,540 | 6,020 | 6,290 | 54,700 |
| 2012/08/01 | 6,630 | 6,680 | 6,300 | 6,300 | 100,100 |
| 2012/07/31 | 6,510 | 7,110 | 6,430 | 6,980 | 114,000 |
| 2012/07/30 | 6,890 | 7,250 | 6,510 | 6,780 | 133,500 |
| 2012/07/27 | 6,240 | 6,900 | 6,240 | 6,770 | 129,800 |
| 2012/07/26 | 6,050 | 6,340 | 5,860 | 6,140 | 81,500 |
| 2012/07/25 | 6,350 | 6,590 | 5,740 | 5,800 | 162,700 |
| 2012/07/24 | 5,890 | 6,880 | 5,220 | 6,650 | 299,700 |
| 2012/07/23 | 6,700 | 6,770 | 5,900 | 5,900 | 128,100 |
| 2012/07/20 | 6,300 | 7,170 | 6,220 | 6,900 | 139,800 |
| 2012/07/19 | 7,420 | 7,450 | 6,470 | 6,700 | 141,800 |
| 2012/07/18 | 8,530 | 8,740 | 7,670 | 7,860 | 116,200 |
| 2012/07/17 | 8,370 | 8,400 | 7,540 | 7,700 | 87,700 |
| 2012/07/13 | 8,420 | 8,640 | 8,230 | 8,470 | 53,200 |
| 2012/07/12 | 8,300 | 9,360 | 8,290 | 8,570 | 139,400 |
| 2012/07/11 | 8,770 | 8,850 | 8,210 | 8,230 | 61,700 |
| 2012/07/10 | 9,010 | 9,250 | 8,920 | 8,920 | 37,900 |
| 2012/07/09 | 9,480 | 9,480 | 8,900 | 9,160 | 54,000 |
| 2012/07/06 | 10,210 | 10,210 | 9,310 | 9,560 | 79,900 |
| 2012/07/05 | 10,230 | 10,450 | 10,080 | 10,170 | 51,600 |
| 2012/07/04 | 10,230 | 10,800 | 9,960 | 10,210 | 147,600 |
| 2012/07/03 | 10,200 | 10,200 | 9,670 | 9,880 | 103,100 |
| 2012/07/02 | 10,730 | 10,870 | 10,070 | 10,180 | 202,600 |
| 2012/06/29 | 8,700 | 9,660 | 8,660 | 9,660 | 106,900 |
| 2012/06/28 | 8,190 | 8,640 | 7,970 | 8,160 | 88,000 |
| 2012/06/27 | 8,950 | 9,200 | 7,960 | 8,250 | 130,400 |
| 2012/06/26 | 9,500 | 9,820 | 8,620 | 8,750 | 102,800 |
| 2012/06/25 | 9,710 | 10,320 | 9,650 | 9,730 | 94,200 |
| 2012/06/22 | 9,400 | 10,150 | 9,300 | 9,700 | 109,600 |
| 2012/06/21 | 11,000 | 11,150 | 9,550 | 9,580 | 180,200 |
| 2012/06/20 | 10,000 | 11,130 | 9,220 | 10,700 | 286,100 |
| 2012/06/19 | 12,110 | 12,290 | 10,310 | 10,550 | 181,200 |
| 2012/06/18 | 12,200 | 12,780 | 11,900 | 12,630 | 120,800 |
| 2012/06/15 | 12,450 | 13,340 | 10,060 | 10,790 | 297,900 |
| 2012/06/14 | 14,460 | 14,620 | 13,000 | 13,050 | 93,400 |
| 2012/06/13 | 14,000 | 14,900 | 14,000 | 14,760 | 86,500 |
| 2012/06/12 | 14,980 | 15,280 | 12,910 | 13,750 | 155,500 |
| 2012/06/11 | 14,900 | 15,690 | 14,700 | 15,000 | 78,500 |
| 2012/06/08 | 16,200 | 16,940 | 15,100 | 15,100 | 118,900 |
| 2012/06/07 | 17,500 | 17,670 | 15,840 | 16,360 | 116,900 |
| 2012/06/06 | 17,010 | 17,900 | 16,600 | 17,000 | 138,500 |
| 2012/06/05 | 16,910 | 17,080 | 16,050 | 16,610 | 153,400 |
| 2012/06/04 | 15,190 | 16,880 | 14,900 | 16,700 | 124,700 |
| 2012/06/01 | 16,550 | 16,900 | 15,420 | 15,800 | 134,000 |
| 2012/05/31 | 14,500 | 16,250 | 14,130 | 16,250 | 166,400 |
| 2012/05/30 | 15,310 | 16,100 | 14,720 | 15,100 | 163,200 |
| 2012/05/29 | 14,210 | 15,220 | 13,580 | 15,190 | 180,900 |
| 2012/05/28 | 12,380 | 14,060 | 12,300 | 14,060 | 130,100 |
| 2012/05/25 | 12,800 | 12,890 | 11,550 | 12,050 | 73,900 |
| 2012/05/24 | 12,990 | 13,300 | 12,730 | 12,870 | 53,600 |
| 2012/05/23 | 13,600 | 13,650 | 12,250 | 13,050 | 77,300 |
| 2012/05/22 | 13,600 | 13,870 | 12,820 | 12,890 | 116,400 |
| 2012/05/21 | 10,820 | 12,890 | 10,770 | 12,890 | 132,100 |
| 2012/05/18 | 12,500 | 12,600 | 11,330 | 11,420 | 116,800 |
| 2012/05/17 | 13,100 | 13,500 | 12,520 | 12,900 | 91,600 |
| 2012/05/16 | 12,170 | 13,380 | 12,150 | 12,880 | 123,300 |
| 2012/05/15 | 10,000 | 12,590 | 10,000 | 11,880 | 200,900 |
| 2012/05/14 | 15,100 | 15,240 | 12,150 | 13,000 | 110,700 |
| 2012/05/11 | 14,700 | 15,430 | 13,960 | 14,940 | 110,800 |
| 2012/05/10 | 14,100 | 15,490 | 13,690 | 14,900 | 182,500 |
| 2012/05/09 | 15,420 | 16,370 | 13,100 | 13,500 | 253,800 |
| 2012/05/08 | 18,380 | 19,200 | 16,030 | 16,940 | 165,800 |
| 2012/05/07 | 15,670 | 17,980 | 15,150 | 17,980 | 199,100 |
| 2012/05/02 | 14,400 | 15,000 | 13,950 | 14,980 | 164,400 |
| 2012/05/01 | 13,400 | 13,950 | 13,260 | 13,800 | 154,800 |
| 2012/04/27 | 13,000 | 13,190 | 12,230 | 12,680 | 93,900 |
| 2012/04/26 | 12,500 | 13,400 | 12,000 | 12,170 | 118,600 |
| 2012/04/25 | 13,380 | 13,560 | 11,800 | 12,050 | 159,800 |
| 2012/04/24 | 13,400 | 14,170 | 13,100 | 13,680 | 167,800 |
| 2012/04/23 | 12,190 | 13,740 | 12,000 | 13,700 | 225,900 |
| 2012/04/20 | 12,030 | 12,340 | 11,710 | 11,990 | 144,300 |
| 2012/04/19 | 10,700 | 12,600 | 10,320 | 11,270 | 356,400 |
| 2012/04/18 | 9,160 | 10,570 | 9,110 | 10,570 | 286,900 |
| 2012/04/17 | 9,020 | 9,510 | 8,860 | 9,070 | 106,500 |
| 2012/04/16 | 9,420 | 9,570 | 8,940 | 9,090 | 118,200 |
| 2012/04/13 | 9,010 | 9,690 | 8,810 | 9,450 | 211,000 |
| 2012/04/12 | 9,200 | 9,410 | 8,470 | 8,720 | 177,300 |
| 2012/04/11 | 7,500 | 9,300 | 7,500 | 9,270 | 238,900 |
| 2012/04/10 | 7,830 | 8,220 | 7,520 | 7,800 | 143,200 |
| 2012/04/09 | 9,560 | 9,560 | 8,430 | 8,430 | 109,900 |
| 2012/04/06 | 9,560 | 9,860 | 9,200 | 9,310 | 207,100 |
| 2012/04/05 | 7,920 | 9,120 | 7,770 | 9,000 | 297,700 |
| 2012/04/04 | 6,920 | 7,770 | 6,750 | 7,620 | 345,100 |
| 2012/04/03 | 7,690 | 7,850 | 6,640 | 6,880 | 240,500 |
| 2012/04/02 | 8,600 | 8,880 | 7,620 | 7,650 | 115,800 |
| 2012/03/30 | 8,290 | 9,130 | 8,110 | 8,250 | 190,000 |
| 2012/03/29 | 9,390 | 10,120 | 9,260 | 9,340 | 99,800 |
| 2012/03/28 | 9,100 | 10,500 | 8,170 | 9,540 | 272,600 |
| 2012/03/27 | 8,580 | 9,400 | 6,960 | 9,400 | 293,800 |
| 2012/03/26 | 9,410 | 10,350 | 7,090 | 8,190 | 321,300 |
| 2012/03/23 | 12,820 | 12,900 | 10,010 | 10,010 | 164,000 |
| 2012/03/22 | 13,910 | 14,300 | 12,820 | 13,010 | 57,700 |
| 2012/03/21 | 15,500 | 15,950 | 12,070 | 14,480 | 123,300 |
| 2012/03/19 | 11,550 | 14,050 | 11,420 | 13,900 | 182,700 |
| 2012/03/16 | 17,850 | 18,920 | 11,050 | 11,050 | 128,900 |
| 2012/03/15 | 13,000 | 15,050 | 12,960 | 15,050 | 97,500 |
| 2012/03/14 | 9,900 | 12,940 | 9,830 | 12,050 | 132,300 |
| 2012/03/13 | 10,020 | 10,500 | 9,810 | 10,000 | 68,800 |
| 2012/03/12 | 9,170 | 10,340 | 8,820 | 9,950 | 113,200 |
| 2012/03/09 | 9,230 | 9,790 | 8,910 | 9,210 | 107,600 |
| 2012/03/08 | 8,250 | 9,600 | 8,030 | 9,200 | 222,400 |
| 2012/03/07 | 7,090 | 8,290 | 6,880 | 8,100 | 115,300 |
| 2012/03/06 | 7,300 | 7,300 | 6,870 | 7,000 | 60,400 |
| 2012/03/05 | 7,700 | 7,790 | 6,810 | 7,450 | 106,900 |
| 2012/03/02 | 7,000 | 7,860 | 7,000 | 7,450 | 159,100 |
| 2012/03/01 | 6,300 | 7,140 | 6,150 | 6,830 | 224,500 |
| 2012/02/29 | 5,910 | 6,560 | 5,650 | 6,140 | 180,800 |
| 2012/02/28 | 5,200 | 6,300 | 5,150 | 6,300 | 186,400 |
| 2012/02/27 | 5,860 | 5,940 | 5,000 | 5,300 | 169,200 |
| 2012/02/24 | 4,810 | 5,060 | 4,810 | 5,060 | 105,100 |
| 2012/02/23 | 4,520 | 4,570 | 4,320 | 4,355 | 46,400 |
| 2012/02/22 | 4,560 | 4,765 | 4,425 | 4,520 | 50,100 |
| 2012/02/21 | 4,400 | 4,630 | 4,210 | 4,570 | 81,100 |
| 2012/02/20 | 4,760 | 4,900 | 4,235 | 4,295 | 111,400 |
| 2012/02/17 | 5,100 | 5,280 | 4,920 | 5,030 | 74,200 |
| 2012/02/16 | 4,790 | 5,290 | 4,700 | 5,000 | 174,400 |
| 2012/02/15 | 4,310 | 4,990 | 4,010 | 4,990 | 266,300 |
| 2012/02/14 | 5,470 | 5,650 | 4,380 | 4,380 | 292,300 |
| 2012/02/13 | 4,970 | 5,120 | 4,910 | 5,120 | 77,700 |
| 2012/02/10 | 3,510 | 4,420 | 3,400 | 4,420 | 249,700 |
| 2012/02/09 | 3,700 | 3,825 | 3,385 | 3,720 | 203,400 |
| 2012/02/08 | 4,000 | 4,170 | 3,375 | 3,700 | 391,700 |
| 2012/02/07 | 5,120 | 5,600 | 4,010 | 4,010 | 353,200 |
| 2012/02/06 | 4,690 | 5,110 | 4,630 | 5,010 | 212,700 |
| 2012/02/03 | 4,200 | 4,410 | 4,040 | 4,410 | 168,800 |
| 2012/02/02 | 3,500 | 3,710 | 3,325 | 3,710 | 209,100 |
| 2012/02/01 | 3,150 | 3,875 | 2,905 | 3,010 | 338,100 |
| 2012/01/31 | 2,485 | 3,335 | 2,430 | 3,220 | 414,100 |
| 2012/01/30 | 2,835 | 2,835 | 2,835 | 2,835 | 16,300 |
| 2012/01/27 | 2,200 | 2,335 | 2,110 | 2,335 | 257,100 |
| 2012/01/26 | 1,600 | 1,935 | 1,590 | 1,935 | 342,500 |
| 2012/01/25 | 1,621 | 1,650 | 1,415 | 1,535 | 124,100 |
| 2012/01/24 | 1,408 | 1,705 | 1,408 | 1,566 | 333,700 |
| 2012/01/23 | 1,280 | 1,405 | 1,252 | 1,405 | 288,600 |
| 2012/01/20 | 947 | 1,105 | 947 | 1,105 | 86,200 |
| 2012/01/19 | 888 | 998 | 880 | 955 | 52,800 |
| 2012/01/18 | 870 | 870 | 833 | 848 | 5,400 |
| 2012/01/17 | 871 | 880 | 855 | 855 | 4,900 |
| 2012/01/16 | 848 | 876 | 848 | 871 | 3,600 |
| 2012/01/13 | 844 | 848 | 820 | 848 | 4,600 |
| 2012/01/12 | 845 | 845 | 821 | 844 | 4,600 |
| 2012/01/11 | 840 | 845 | 827 | 845 | 4,000 |
| 2012/01/10 | 840 | 840 | 818 | 840 | 2,800 |
| 2012/01/06 | 865 | 865 | 813 | 840 | 7,300 |
| 2012/01/05 | 875 | 890 | 840 | 855 | 11,100 |
| 2012/01/04 | 839 | 898 | 839 | 860 | 13,700 |