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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,293 | 2,369 | 2,292 | 2,341 | 28,800 |
| 2013/12/27 | 2,320 | 2,329 | 2,290 | 2,305 | 18,800 |
| 2013/12/26 | 2,352 | 2,402 | 2,230 | 2,317 | 27,900 |
| 2013/12/26 | 1 -> 2.00 分割 | ||||
| 2013/12/25 | 4,405 | 4,530 | 4,400 | 4,515 | 48,200 |
| 2013/12/24 | 4,480 | 4,600 | 4,455 | 4,475 | 17,700 |
| 2013/12/20 | 4,520 | 4,520 | 4,450 | 4,455 | 14,100 |
| 2013/12/19 | 4,600 | 4,600 | 4,500 | 4,520 | 18,600 |
| 2013/12/18 | 4,700 | 4,700 | 4,550 | 4,600 | 8,400 |
| 2013/12/17 | 4,640 | 4,675 | 4,585 | 4,630 | 10,300 |
| 2013/12/16 | 4,700 | 4,750 | 4,640 | 4,645 | 16,500 |
| 2013/12/13 | 4,750 | 4,785 | 4,700 | 4,760 | 8,500 |
| 2013/12/12 | 4,840 | 4,865 | 4,785 | 4,785 | 10,400 |
| 2013/12/11 | 4,840 | 4,900 | 4,840 | 4,865 | 9,300 |
| 2013/12/10 | 4,930 | 4,930 | 4,810 | 4,910 | 21,300 |
| 2013/12/09 | 4,915 | 4,925 | 4,745 | 4,890 | 28,100 |
| 2013/12/06 | 4,760 | 4,855 | 4,730 | 4,825 | 20,500 |
| 2013/12/05 | 4,835 | 4,950 | 4,740 | 4,830 | 42,700 |
| 2013/12/04 | 4,630 | 4,630 | 4,525 | 4,555 | 8,100 |
| 2013/12/03 | 4,570 | 4,640 | 4,570 | 4,585 | 8,100 |
| 2013/12/02 | 4,570 | 4,600 | 4,550 | 4,570 | 9,500 |
| 2013/11/29 | 4,500 | 4,675 | 4,470 | 4,570 | 17,500 |
| 2013/11/28 | 4,535 | 4,570 | 4,470 | 4,540 | 19,800 |
| 2013/11/27 | 4,580 | 4,600 | 4,530 | 4,530 | 11,500 |
| 2013/11/26 | 4,650 | 4,650 | 4,585 | 4,595 | 9,600 |
| 2013/11/25 | 4,660 | 4,670 | 4,590 | 4,650 | 8,000 |
| 2013/11/22 | 4,690 | 4,850 | 4,670 | 4,670 | 13,000 |
| 2013/11/21 | 4,715 | 4,770 | 4,715 | 4,740 | 8,100 |
| 2013/11/20 | 4,800 | 4,805 | 4,730 | 4,745 | 12,100 |
| 2013/11/19 | 4,850 | 4,880 | 4,745 | 4,795 | 7,400 |
| 2013/11/18 | 4,860 | 5,010 | 4,780 | 4,885 | 27,500 |
| 2013/11/15 | 4,730 | 4,760 | 4,660 | 4,720 | 13,700 |
| 2013/11/14 | 4,500 | 4,810 | 4,495 | 4,770 | 26,600 |
| 2013/11/13 | 4,615 | 4,615 | 4,520 | 4,535 | 5,400 |
| 2013/11/12 | 4,315 | 4,630 | 4,315 | 4,615 | 16,400 |
| 2013/11/11 | 4,665 | 4,690 | 4,450 | 4,455 | 22,800 |
| 2013/11/08 | 4,750 | 4,750 | 4,615 | 4,685 | 12,300 |
| 2013/11/07 | 4,715 | 4,760 | 4,715 | 4,740 | 4,300 |
| 2013/11/06 | 4,900 | 4,900 | 4,695 | 4,695 | 22,800 |
| 2013/11/05 | 5,050 | 5,090 | 4,900 | 4,900 | 22,500 |
| 2013/11/01 | 4,900 | 5,030 | 4,840 | 5,020 | 15,200 |
| 2013/10/31 | 4,925 | 4,980 | 4,905 | 4,905 | 6,300 |
| 2013/10/30 | 5,100 | 5,120 | 4,950 | 4,995 | 14,700 |
| 2013/10/29 | 5,160 | 5,230 | 5,090 | 5,090 | 6,500 |
| 2013/10/28 | 5,190 | 5,230 | 5,130 | 5,180 | 5,600 |
| 2013/10/25 | 5,190 | 5,200 | 5,110 | 5,190 | 6,600 |
| 2013/10/24 | 5,150 | 5,200 | 5,150 | 5,190 | 6,600 |
| 2013/10/23 | 5,300 | 5,300 | 5,190 | 5,230 | 8,700 |
| 2013/10/22 | 5,360 | 5,380 | 5,230 | 5,230 | 9,400 |
| 2013/10/21 | 5,300 | 5,380 | 5,250 | 5,320 | 16,900 |
| 2013/10/18 | 5,500 | 5,500 | 5,200 | 5,200 | 11,400 |
| 2013/10/17 | 5,190 | 5,500 | 5,190 | 5,370 | 19,900 |
| 2013/10/16 | 5,210 | 5,250 | 5,130 | 5,160 | 6,000 |
| 2013/10/15 | 5,200 | 5,260 | 5,140 | 5,200 | 10,600 |
| 2013/10/11 | 5,110 | 5,200 | 5,110 | 5,200 | 5,500 |
| 2013/10/10 | 5,130 | 5,200 | 5,050 | 5,110 | 3,500 |
| 2013/10/09 | 5,200 | 5,200 | 5,080 | 5,110 | 7,400 |
| 2013/10/08 | 4,935 | 5,200 | 4,760 | 5,200 | 14,100 |
| 2013/10/07 | 5,080 | 5,120 | 4,950 | 5,020 | 13,600 |
| 2013/10/04 | 5,230 | 5,230 | 5,050 | 5,140 | 11,300 |
| 2013/10/03 | 5,340 | 5,400 | 5,250 | 5,270 | 10,100 |
| 2013/10/02 | 5,600 | 5,600 | 5,180 | 5,240 | 28,200 |
| 2013/10/01 | 5,220 | 5,580 | 5,220 | 5,530 | 73,300 |
| 2013/09/30 | 5,040 | 5,150 | 4,980 | 5,150 | 15,500 |
| 2013/09/27 | 5,030 | 5,060 | 4,995 | 5,020 | 5,200 |
| 2013/09/26 | 4,920 | 5,050 | 4,920 | 5,020 | 9,900 |
| 2013/09/25 | 5,070 | 5,070 | 4,955 | 5,020 | 12,200 |
| 2013/09/24 | 5,060 | 5,070 | 4,950 | 5,070 | 7,500 |
| 2013/09/20 | 5,100 | 5,100 | 5,000 | 5,070 | 5,600 |
| 2013/09/19 | 5,030 | 5,170 | 5,030 | 5,100 | 11,100 |
| 2013/09/18 | 4,890 | 5,080 | 4,890 | 5,010 | 18,500 |
| 2013/09/17 | 4,810 | 5,160 | 4,800 | 4,870 | 24,700 |
| 2013/09/13 | 4,770 | 4,775 | 4,720 | 4,755 | 7,000 |
| 2013/09/12 | 4,740 | 4,795 | 4,735 | 4,770 | 6,200 |
| 2013/09/11 | 4,695 | 4,820 | 4,685 | 4,800 | 7,500 |
| 2013/09/10 | 4,940 | 4,950 | 4,690 | 4,725 | 12,400 |
| 2013/09/09 | 4,880 | 4,920 | 4,800 | 4,910 | 6,600 |
| 2013/09/06 | 4,870 | 4,900 | 4,850 | 4,870 | 6,100 |
| 2013/09/05 | 4,840 | 4,860 | 4,780 | 4,845 | 3,100 |
| 2013/09/04 | 4,815 | 4,890 | 4,770 | 4,840 | 7,100 |
| 2013/09/03 | 4,700 | 4,860 | 4,620 | 4,855 | 14,300 |
| 2013/09/02 | 4,570 | 4,610 | 4,560 | 4,575 | 6,800 |
| 2013/08/30 | 4,750 | 4,750 | 4,550 | 4,640 | 12,700 |
| 2013/08/29 | 4,765 | 4,850 | 4,730 | 4,730 | 7,700 |
| 2013/08/28 | 4,850 | 4,900 | 4,750 | 4,760 | 20,600 |
| 2013/08/27 | 4,920 | 5,030 | 4,920 | 5,000 | 7,200 |
| 2013/08/26 | 5,080 | 5,080 | 4,930 | 5,020 | 11,900 |
| 2013/08/23 | 4,880 | 5,110 | 4,815 | 5,080 | 34,600 |
| 2013/08/22 | 4,865 | 4,865 | 4,760 | 4,840 | 22,500 |
| 2013/08/21 | 4,780 | 4,845 | 4,750 | 4,775 | 5,200 |
| 2013/08/20 | 4,885 | 4,885 | 4,775 | 4,780 | 9,300 |
| 2013/08/19 | 4,925 | 4,925 | 4,855 | 4,900 | 6,200 |
| 2013/08/16 | 4,705 | 4,860 | 4,705 | 4,805 | 6,700 |
| 2013/08/15 | 4,890 | 4,890 | 4,760 | 4,760 | 8,900 |
| 2013/08/14 | 4,845 | 4,895 | 4,790 | 4,890 | 6,900 |
| 2013/08/13 | 4,710 | 4,865 | 4,650 | 4,845 | 15,300 |
| 2013/08/12 | 4,810 | 4,820 | 4,705 | 4,705 | 18,000 |
| 2013/08/09 | 4,890 | 4,990 | 4,810 | 4,865 | 15,700 |
| 2013/08/08 | 5,080 | 5,080 | 4,850 | 4,960 | 24,600 |
| 2013/08/07 | 5,030 | 5,150 | 4,975 | 5,080 | 12,800 |
| 2013/08/06 | 5,200 | 5,200 | 5,010 | 5,080 | 25,400 |
| 2013/08/05 | 5,080 | 5,330 | 5,060 | 5,280 | 13,100 |
| 2013/08/02 | 5,030 | 5,150 | 5,010 | 5,030 | 12,300 |
| 2013/08/01 | 5,000 | 5,100 | 4,820 | 4,965 | 18,800 |
| 2013/07/31 | 5,140 | 5,450 | 5,000 | 5,010 | 43,400 |
| 2013/07/30 | 4,900 | 5,610 | 4,900 | 5,600 | 45,100 |
| 2013/07/29 | 5,310 | 5,310 | 4,830 | 4,925 | 23,200 |
| 2013/07/26 | 5,390 | 5,430 | 5,210 | 5,320 | 16,200 |
| 2013/07/25 | 5,630 | 5,670 | 5,430 | 5,480 | 19,500 |
| 2013/07/24 | 5,790 | 5,810 | 5,560 | 5,650 | 45,000 |
| 2013/07/23 | 5,540 | 5,880 | 5,250 | 5,700 | 125,900 |
| 2013/07/22 | 5,060 | 5,440 | 5,030 | 5,440 | 127,400 |
| 2013/07/19 | 4,775 | 4,810 | 4,725 | 4,740 | 12,700 |
| 2013/07/18 | 4,800 | 4,875 | 4,700 | 4,835 | 11,300 |
| 2013/07/17 | 4,930 | 4,970 | 4,815 | 4,850 | 11,500 |
| 2013/07/16 | 4,675 | 4,975 | 4,675 | 4,925 | 32,300 |
| 2013/07/12 | 4,605 | 4,660 | 4,530 | 4,610 | 9,600 |
| 2013/07/11 | 4,540 | 4,650 | 4,450 | 4,605 | 5,300 |
| 2013/07/10 | 4,710 | 4,710 | 4,550 | 4,600 | 13,000 |
| 2013/07/09 | 4,795 | 4,795 | 4,610 | 4,750 | 6,500 |
| 2013/07/08 | 4,890 | 4,895 | 4,685 | 4,685 | 12,800 |
| 2013/07/05 | 4,780 | 4,800 | 4,730 | 4,750 | 10,300 |
| 2013/07/04 | 4,825 | 4,885 | 4,590 | 4,765 | 31,100 |
| 2013/07/03 | 4,400 | 4,850 | 4,300 | 4,830 | 35,900 |
| 2013/07/02 | 4,265 | 4,385 | 4,250 | 4,385 | 19,000 |
| 2013/07/01 | 4,000 | 4,290 | 3,990 | 4,265 | 27,800 |
| 2013/06/28 | 3,805 | 4,015 | 3,805 | 3,960 | 18,800 |
| 2013/06/27 | 3,700 | 3,900 | 3,480 | 3,875 | 24,100 |
| 2013/06/26 | 4,025 | 4,025 | 3,650 | 3,680 | 24,400 |
| 2013/06/25 | 4,020 | 4,025 | 3,870 | 3,875 | 20,300 |
| 2013/06/24 | 4,040 | 4,170 | 4,030 | 4,060 | 10,400 |
| 2013/06/21 | 4,080 | 4,185 | 4,000 | 4,080 | 22,100 |
| 2013/06/20 | 4,150 | 4,300 | 4,125 | 4,185 | 6,700 |
| 2013/06/19 | 4,300 | 4,350 | 4,120 | 4,215 | 11,800 |
| 2013/06/18 | 4,370 | 4,440 | 4,215 | 4,270 | 10,800 |
| 2013/06/17 | 4,260 | 4,400 | 4,260 | 4,370 | 9,600 |
| 2013/06/14 | 4,590 | 4,590 | 4,250 | 4,390 | 14,900 |
| 2013/06/13 | 4,600 | 4,600 | 4,235 | 4,400 | 27,600 |
| 2013/06/12 | 3,900 | 4,475 | 3,820 | 4,475 | 35,800 |
| 2013/06/11 | 4,100 | 4,350 | 4,040 | 4,105 | 35,300 |
| 2013/06/10 | 3,790 | 4,180 | 3,780 | 4,180 | 48,000 |
| 2013/06/07 | 3,980 | 4,035 | 3,550 | 3,580 | 94,300 |
| 2013/06/06 | 4,950 | 4,950 | 4,250 | 4,250 | 80,100 |
| 2013/06/05 | 4,865 | 5,360 | 4,825 | 4,950 | 70,900 |
| 2013/06/04 | 4,905 | 4,945 | 4,780 | 4,865 | 31,600 |
| 2013/06/03 | 4,800 | 5,050 | 4,715 | 4,890 | 43,300 |
| 2013/05/31 | 4,850 | 4,880 | 4,720 | 4,810 | 40,600 |
| 2013/05/30 | 4,950 | 4,950 | 4,740 | 4,805 | 41,600 |
| 2013/05/29 | 4,970 | 5,140 | 4,885 | 4,995 | 34,000 |
| 2013/05/28 | 4,850 | 5,070 | 4,835 | 4,920 | 26,700 |
| 2013/05/27 | 4,960 | 5,130 | 4,900 | 4,965 | 40,700 |
| 2013/05/24 | 4,950 | 5,220 | 4,650 | 5,150 | 83,300 |
| 2013/05/23 | 5,180 | 5,700 | 4,800 | 4,815 | 132,600 |
| 2013/05/22 | 5,330 | 5,490 | 4,925 | 5,150 | 79,800 |
| 2013/05/21 | 5,520 | 5,820 | 5,210 | 5,430 | 114,800 |
| 2013/05/20 | 6,080 | 6,300 | 5,620 | 5,700 | 235,800 |
| 2013/05/17 | 4,850 | 5,480 | 4,785 | 5,480 | 242,500 |
| 2013/05/16 | 5,280 | 5,470 | 4,580 | 4,780 | 278,000 |
| 2013/05/15 | 5,580 | 5,580 | 4,880 | 5,580 | 478,700 |
| 2013/05/14 | 4,315 | 4,875 | 4,250 | 4,875 | 244,600 |
| 2013/05/13 | 4,220 | 4,220 | 4,130 | 4,175 | 35,300 |
| 2013/05/10 | 4,260 | 4,260 | 4,145 | 4,195 | 25,100 |
| 2013/05/09 | 4,165 | 4,425 | 4,130 | 4,190 | 110,900 |
| 2013/05/08 | 4,120 | 4,180 | 4,100 | 4,110 | 51,500 |
| 2013/05/07 | 4,110 | 4,180 | 4,110 | 4,115 | 40,900 |
| 2013/05/02 | 4,100 | 4,195 | 4,030 | 4,100 | 59,100 |
| 2013/05/01 | 4,160 | 4,200 | 4,010 | 4,035 | 126,100 |
| 2013/04/30 | 4,230 | 4,485 | 4,170 | 4,300 | 107,600 |
| 2013/04/26 | 4,300 | 4,345 | 4,150 | 4,250 | 68,100 |
| 2013/04/25 | 4,090 | 4,400 | 4,090 | 4,345 | 129,700 |
| 2013/04/24 | 4,085 | 4,090 | 4,000 | 4,070 | 46,400 |
| 2013/04/23 | 4,000 | 4,090 | 3,950 | 4,040 | 62,800 |
| 2013/04/22 | 3,930 | 3,985 | 3,910 | 3,955 | 48,200 |
| 2013/04/19 | 3,985 | 4,025 | 3,850 | 3,880 | 44,500 |
| 2013/04/18 | 3,965 | 4,090 | 3,880 | 3,965 | 94,800 |
| 2013/04/17 | 3,820 | 3,930 | 3,755 | 3,925 | 82,400 |
| 2013/04/16 | 3,640 | 3,840 | 3,640 | 3,785 | 63,200 |
| 2013/04/15 | 3,665 | 3,760 | 3,605 | 3,720 | 49,200 |
| 2013/04/12 | 3,480 | 3,730 | 3,480 | 3,720 | 84,800 |
| 2013/04/11 | 3,515 | 3,565 | 3,400 | 3,475 | 33,800 |
| 2013/04/10 | 3,390 | 3,510 | 3,390 | 3,510 | 52,500 |
| 2013/04/09 | 3,375 | 3,395 | 3,340 | 3,395 | 36,100 |
| 2013/04/08 | 3,320 | 3,400 | 3,305 | 3,390 | 35,400 |
| 2013/04/05 | 3,385 | 3,450 | 3,320 | 3,320 | 40,300 |
| 2013/04/04 | 3,400 | 3,435 | 3,355 | 3,385 | 33,100 |
| 2013/04/03 | 3,440 | 3,560 | 3,440 | 3,455 | 26,200 |
| 2013/04/02 | 3,370 | 3,530 | 3,340 | 3,475 | 36,500 |
| 2013/04/01 | 3,820 | 3,845 | 3,420 | 3,465 | 105,600 |
| 2013/03/29 | 3,550 | 3,860 | 3,550 | 3,785 | 170,800 |
| 2013/03/28 | 3,520 | 3,545 | 3,470 | 3,535 | 28,800 |
| 2013/03/27 | 3,500 | 3,520 | 3,470 | 3,500 | 22,400 |
| 2013/03/26 | 3,410 | 3,535 | 3,410 | 3,510 | 29,100 |
| 2013/03/25 | 3,475 | 3,540 | 3,410 | 3,455 | 54,600 |
| 2013/03/22 | 3,435 | 3,435 | 3,335 | 3,340 | 24,700 |
| 2013/03/21 | 3,400 | 3,435 | 3,320 | 3,435 | 33,900 |
| 2013/03/19 | 3,430 | 3,440 | 3,285 | 3,320 | 49,800 |
| 2013/03/18 | 3,415 | 3,475 | 3,410 | 3,430 | 26,400 |
| 2013/03/15 | 3,445 | 3,445 | 3,390 | 3,415 | 19,100 |
| 2013/03/14 | 3,465 | 3,465 | 3,400 | 3,440 | 23,900 |
| 2013/03/13 | 3,410 | 3,465 | 3,390 | 3,450 | 35,100 |
| 2013/03/12 | 3,615 | 3,615 | 3,390 | 3,445 | 76,900 |
| 2013/03/11 | 3,435 | 3,500 | 3,385 | 3,405 | 39,300 |
| 2013/03/08 | 3,460 | 3,485 | 3,345 | 3,380 | 50,400 |
| 2013/03/07 | 3,500 | 3,540 | 3,455 | 3,500 | 30,700 |
| 2013/03/06 | 3,525 | 3,550 | 3,400 | 3,545 | 41,700 |
| 2013/03/05 | 3,570 | 3,585 | 3,475 | 3,525 | 47,200 |
| 2013/03/04 | 3,430 | 3,540 | 3,370 | 3,540 | 83,600 |
| 2013/03/01 | 3,265 | 3,380 | 3,250 | 3,365 | 62,100 |
| 2013/02/28 | 3,255 | 3,290 | 3,240 | 3,260 | 31,600 |
| 2013/02/27 | 3,330 | 3,335 | 3,250 | 3,260 | 37,700 |
| 2013/02/26 | 3,300 | 3,340 | 3,275 | 3,290 | 50,500 |
| 2013/02/25 | 3,280 | 3,365 | 3,225 | 3,355 | 63,800 |
| 2013/02/22 | 3,280 | 3,290 | 3,220 | 3,245 | 44,900 |
| 2013/02/21 | 3,250 | 3,305 | 3,220 | 3,260 | 41,400 |
| 2013/02/20 | 3,240 | 3,295 | 3,205 | 3,255 | 76,500 |
| 2013/02/19 | 3,230 | 3,260 | 3,150 | 3,225 | 54,200 |
| 2013/02/18 | 3,470 | 3,520 | 3,205 | 3,205 | 94,800 |
| 2013/02/15 | 3,895 | 3,895 | 3,310 | 3,410 | 119,200 |
| 2013/02/14 | 3,575 | 3,850 | 3,555 | 3,825 | 29,800 |
| 2013/02/13 | 3,560 | 3,680 | 3,525 | 3,555 | 38,700 |
| 2013/02/12 | 3,880 | 3,910 | 3,700 | 3,700 | 35,700 |
| 2013/02/08 | 3,920 | 3,940 | 3,855 | 3,910 | 26,100 |
| 2013/02/07 | 3,930 | 3,995 | 3,905 | 3,940 | 23,500 |
| 2013/02/06 | 3,900 | 3,990 | 3,870 | 3,960 | 32,500 |
| 2013/02/05 | 3,965 | 4,000 | 3,900 | 3,925 | 35,000 |
| 2013/02/04 | 4,050 | 4,065 | 3,955 | 3,965 | 50,600 |
| 2013/02/01 | 4,045 | 4,180 | 4,030 | 4,040 | 63,300 |
| 2013/01/31 | 4,050 | 4,090 | 3,945 | 4,070 | 45,400 |
| 2013/01/30 | 3,980 | 4,090 | 3,915 | 3,990 | 55,900 |
| 2013/01/29 | 4,180 | 4,220 | 3,855 | 3,940 | 112,900 |
| 2013/01/28 | 3,920 | 4,105 | 3,855 | 4,105 | 92,900 |
| 2013/01/25 | 3,860 | 3,950 | 3,770 | 3,915 | 45,400 |
| 2013/01/24 | 3,780 | 3,860 | 3,700 | 3,815 | 51,600 |
| 2013/01/23 | 3,900 | 4,000 | 3,720 | 3,765 | 59,600 |
| 2013/01/22 | 4,050 | 4,050 | 3,860 | 3,970 | 77,000 |
| 2013/01/21 | 4,180 | 4,200 | 4,000 | 4,025 | 112,300 |
| 2013/01/18 | 3,890 | 4,140 | 3,810 | 4,140 | 160,200 |
| 2013/01/17 | 3,920 | 3,920 | 3,710 | 3,860 | 70,300 |
| 2013/01/16 | 3,910 | 3,940 | 3,800 | 3,835 | 77,500 |
| 2013/01/15 | 3,910 | 3,945 | 3,765 | 3,845 | 99,700 |
| 2013/01/11 | 3,590 | 3,875 | 3,560 | 3,810 | 156,100 |
| 2013/01/10 | 3,460 | 3,545 | 3,455 | 3,545 | 43,800 |
| 2013/01/09 | 3,590 | 3,595 | 3,480 | 3,505 | 43,200 |
| 2013/01/08 | 3,525 | 3,685 | 3,465 | 3,590 | 113,100 |
| 2013/01/07 | 3,175 | 3,435 | 3,150 | 3,400 | 70,900 |
| 2013/01/04 | 3,235 | 3,235 | 3,160 | 3,175 | 29,000 |