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 |
|---|---|---|---|---|---|
| 2014/12/30 | 6,800 | 6,950 | 6,660 | 6,740 | 43,500 |
| 2014/12/29 | 6,900 | 7,150 | 6,550 | 6,700 | 274,800 |
| 2014/12/26 | 6,250 | 7,060 | 6,200 | 6,800 | 150,600 |
| 2014/12/25 | 6,070 | 6,170 | 6,050 | 6,160 | 36,400 |
| 2014/12/24 | 6,070 | 6,140 | 5,970 | 6,070 | 32,800 |
| 2014/12/22 | 6,170 | 6,180 | 6,010 | 6,050 | 20,400 |
| 2014/12/19 | 6,080 | 6,230 | 6,080 | 6,140 | 21,600 |
| 2014/12/18 | 6,090 | 6,130 | 6,000 | 6,050 | 21,200 |
| 2014/12/17 | 6,040 | 6,130 | 5,990 | 6,100 | 24,100 |
| 2014/12/16 | 6,250 | 6,260 | 5,800 | 6,060 | 35,100 |
| 2014/12/15 | 6,310 | 6,550 | 6,170 | 6,300 | 69,900 |
| 2014/12/12 | 6,000 | 6,460 | 5,970 | 6,410 | 109,700 |
| 2014/12/11 | 5,850 | 5,980 | 5,790 | 5,970 | 34,000 |
| 2014/12/10 | 5,620 | 5,930 | 5,620 | 5,890 | 60,600 |
| 2014/12/09 | 5,530 | 5,610 | 5,510 | 5,610 | 30,500 |
| 2014/12/08 | 5,660 | 5,690 | 5,520 | 5,600 | 23,800 |
| 2014/12/05 | 5,610 | 5,820 | 5,600 | 5,670 | 34,000 |
| 2014/12/04 | 5,800 | 5,800 | 5,570 | 5,650 | 44,600 |
| 2014/12/03 | 5,930 | 5,930 | 5,750 | 5,800 | 16,900 |
| 2014/12/02 | 5,900 | 5,930 | 5,820 | 5,840 | 18,100 |
| 2014/12/01 | 6,020 | 6,040 | 5,880 | 5,960 | 18,600 |
| 2014/11/28 | 5,900 | 6,010 | 5,770 | 6,010 | 29,000 |
| 2014/11/27 | 5,890 | 5,920 | 5,720 | 5,770 | 39,900 |
| 2014/11/26 | 6,010 | 6,010 | 5,870 | 5,910 | 27,100 |
| 2014/11/25 | 5,800 | 6,080 | 5,790 | 5,910 | 95,800 |
| 2014/11/21 | 5,850 | 5,940 | 5,700 | 5,740 | 38,300 |
| 2014/11/20 | 5,710 | 5,930 | 5,710 | 5,850 | 28,200 |
| 2014/11/19 | 5,680 | 5,880 | 5,670 | 5,770 | 54,600 |
| 2014/11/18 | 5,380 | 5,760 | 5,350 | 5,690 | 65,600 |
| 2014/11/17 | 5,500 | 5,550 | 5,280 | 5,480 | 83,300 |
| 2014/11/14 | 5,880 | 6,050 | 5,610 | 5,690 | 92,600 |
| 2014/11/13 | 6,530 | 6,540 | 5,910 | 5,980 | 115,100 |
| 2014/11/12 | 6,580 | 6,700 | 6,510 | 6,530 | 56,200 |
| 2014/11/11 | 6,580 | 6,850 | 6,480 | 6,660 | 59,000 |
| 2014/11/10 | 6,500 | 6,680 | 6,330 | 6,650 | 54,700 |
| 2014/11/07 | 6,480 | 7,080 | 6,440 | 6,560 | 137,500 |
| 2014/11/06 | 6,200 | 6,200 | 6,040 | 6,120 | 46,200 |
| 2014/11/05 | 5,930 | 6,250 | 5,850 | 6,200 | 84,500 |
| 2014/11/04 | 6,090 | 6,100 | 5,800 | 6,030 | 58,600 |
| 2014/10/31 | 5,610 | 5,940 | 5,420 | 5,690 | 79,400 |
| 2014/10/30 | 5,520 | 5,770 | 5,490 | 5,510 | 45,500 |
| 2014/10/29 | 5,600 | 5,610 | 5,460 | 5,520 | 19,800 |
| 2014/10/28 | 5,520 | 5,580 | 5,450 | 5,500 | 34,400 |
| 2014/10/27 | 5,580 | 5,700 | 5,420 | 5,620 | 61,600 |
| 2014/10/24 | 5,400 | 5,450 | 5,270 | 5,440 | 18,700 |
| 2014/10/23 | 5,310 | 5,470 | 5,300 | 5,310 | 25,200 |
| 2014/10/22 | 5,220 | 5,500 | 5,120 | 5,410 | 51,400 |
| 2014/10/21 | 5,220 | 5,320 | 4,905 | 5,040 | 67,900 |
| 2014/10/20 | 4,980 | 5,320 | 4,965 | 5,320 | 69,300 |
| 2014/10/17 | 4,510 | 4,900 | 4,510 | 4,850 | 67,100 |
| 2014/10/16 | 4,355 | 4,550 | 4,355 | 4,450 | 18,000 |
| 2014/10/15 | 4,440 | 4,500 | 4,370 | 4,495 | 15,600 |
| 2014/10/14 | 4,350 | 4,445 | 4,230 | 4,425 | 27,000 |
| 2014/10/10 | 4,360 | 4,490 | 4,360 | 4,490 | 18,700 |
| 2014/10/09 | 4,485 | 4,520 | 4,400 | 4,415 | 17,300 |
| 2014/10/08 | 4,320 | 4,525 | 4,320 | 4,480 | 11,200 |
| 2014/10/07 | 4,560 | 4,560 | 4,400 | 4,430 | 15,300 |
| 2014/10/06 | 4,530 | 4,590 | 4,475 | 4,510 | 10,000 |
| 2014/10/03 | 4,325 | 4,500 | 4,300 | 4,390 | 27,400 |
| 2014/10/02 | 4,360 | 4,385 | 4,240 | 4,295 | 26,200 |
| 2014/10/01 | 4,600 | 4,600 | 4,450 | 4,455 | 28,300 |
| 2014/09/30 | 4,650 | 4,660 | 4,515 | 4,600 | 30,200 |
| 2014/09/29 | 4,615 | 4,760 | 4,615 | 4,700 | 18,700 |
| 2014/09/26 | 4,465 | 4,685 | 4,465 | 4,615 | 18,300 |
| 2014/09/25 | 4,610 | 4,640 | 4,495 | 4,505 | 35,300 |
| 2014/09/24 | 4,710 | 4,740 | 4,625 | 4,630 | 15,100 |
| 2014/09/22 | 4,855 | 4,855 | 4,695 | 4,765 | 25,400 |
| 2014/09/19 | 4,870 | 4,880 | 4,805 | 4,855 | 18,000 |
| 2014/09/18 | 4,885 | 4,900 | 4,840 | 4,870 | 13,900 |
| 2014/09/17 | 4,900 | 4,910 | 4,865 | 4,885 | 22,900 |
| 2014/09/16 | 4,905 | 4,950 | 4,870 | 4,885 | 15,900 |
| 2014/09/12 | 4,895 | 4,925 | 4,835 | 4,900 | 28,400 |
| 2014/09/11 | 4,895 | 4,895 | 4,825 | 4,895 | 22,200 |
| 2014/09/10 | 4,930 | 4,935 | 4,800 | 4,895 | 24,100 |
| 2014/09/09 | 5,030 | 5,030 | 4,910 | 4,945 | 23,600 |
| 2014/09/08 | 4,875 | 5,010 | 4,865 | 5,010 | 21,300 |
| 2014/09/05 | 4,990 | 5,020 | 4,825 | 4,905 | 25,700 |
| 2014/09/04 | 4,890 | 4,995 | 4,890 | 4,920 | 39,500 |
| 2014/09/03 | 5,050 | 5,160 | 4,855 | 4,890 | 64,900 |
| 2014/09/02 | 5,330 | 5,370 | 5,070 | 5,070 | 72,400 |
| 2014/09/01 | 4,995 | 5,540 | 4,990 | 5,390 | 93,600 |
| 2014/08/29 | 4,955 | 5,000 | 4,870 | 4,965 | 27,700 |
| 2014/08/28 | 4,950 | 5,040 | 4,935 | 4,975 | 35,400 |
| 2014/08/27 | 4,895 | 5,030 | 4,895 | 4,950 | 49,300 |
| 2014/08/26 | 5,000 | 5,100 | 4,920 | 4,920 | 70,100 |
| 2014/08/25 | 4,660 | 5,150 | 4,660 | 5,060 | 118,800 |
| 2014/08/22 | 4,550 | 4,780 | 4,550 | 4,730 | 68,400 |
| 2014/08/21 | 4,400 | 4,565 | 4,400 | 4,550 | 32,800 |
| 2014/08/20 | 4,505 | 4,585 | 4,305 | 4,430 | 87,000 |
| 2014/08/19 | 4,475 | 4,575 | 4,425 | 4,575 | 50,700 |
| 2014/08/18 | 4,350 | 4,480 | 4,340 | 4,410 | 59,700 |
| 2014/08/15 | 4,205 | 4,575 | 4,205 | 4,490 | 90,000 |
| 2014/08/14 | 4,240 | 4,260 | 4,170 | 4,230 | 61,800 |
| 2014/08/13 | 3,980 | 4,280 | 3,980 | 4,260 | 133,300 |
| 2014/08/12 | 3,875 | 4,080 | 3,855 | 3,990 | 68,700 |
| 2014/08/11 | 3,750 | 3,900 | 3,740 | 3,855 | 28,200 |
| 2014/08/08 | 3,755 | 3,780 | 3,650 | 3,740 | 35,000 |
| 2014/08/07 | 3,860 | 3,860 | 3,770 | 3,810 | 40,800 |
| 2014/08/06 | 3,790 | 3,850 | 3,705 | 3,810 | 34,800 |
| 2014/08/05 | 3,710 | 3,830 | 3,710 | 3,775 | 27,600 |
| 2014/08/04 | 3,720 | 3,745 | 3,640 | 3,710 | 30,700 |
| 2014/08/01 | 3,805 | 3,840 | 3,750 | 3,750 | 29,000 |
| 2014/07/31 | 3,760 | 3,950 | 3,760 | 3,895 | 57,200 |
| 2014/07/30 | 3,885 | 3,900 | 3,770 | 3,830 | 33,300 |
| 2014/07/29 | 3,730 | 3,895 | 3,670 | 3,835 | 43,100 |
| 2014/07/28 | 3,610 | 3,730 | 3,610 | 3,700 | 27,100 |
| 2014/07/25 | 3,605 | 3,645 | 3,595 | 3,630 | 15,500 |
| 2014/07/24 | 3,660 | 3,670 | 3,605 | 3,605 | 12,600 |
| 2014/07/23 | 3,590 | 3,685 | 3,590 | 3,675 | 19,000 |
| 2014/07/22 | 3,615 | 3,620 | 3,555 | 3,585 | 12,300 |
| 2014/07/18 | 3,565 | 3,635 | 3,565 | 3,615 | 17,700 |
| 2014/07/17 | 3,595 | 3,630 | 3,585 | 3,625 | 15,600 |
| 2014/07/16 | 3,585 | 3,635 | 3,585 | 3,615 | 8,900 |
| 2014/07/15 | 3,700 | 3,700 | 3,585 | 3,625 | 20,400 |
| 2014/07/14 | 3,520 | 3,645 | 3,500 | 3,640 | 22,200 |
| 2014/07/11 | 3,385 | 3,470 | 3,360 | 3,460 | 14,300 |
| 2014/07/10 | 3,420 | 3,500 | 3,380 | 3,405 | 29,100 |
| 2014/07/09 | 3,515 | 3,565 | 3,430 | 3,430 | 43,300 |
| 2014/07/08 | 3,600 | 3,605 | 3,555 | 3,560 | 15,300 |
| 2014/07/07 | 3,605 | 3,645 | 3,600 | 3,630 | 12,100 |
| 2014/07/04 | 3,700 | 3,700 | 3,625 | 3,645 | 14,200 |
| 2014/07/03 | 3,710 | 3,710 | 3,640 | 3,670 | 18,100 |
| 2014/07/02 | 3,740 | 3,780 | 3,670 | 3,725 | 28,300 |
| 2014/07/01 | 3,565 | 3,720 | 3,565 | 3,720 | 36,600 |
| 2014/06/30 | 3,525 | 3,560 | 3,525 | 3,560 | 10,700 |
| 2014/06/27 | 3,530 | 3,575 | 3,510 | 3,550 | 17,300 |
| 2014/06/26 | 3,590 | 3,595 | 3,505 | 3,520 | 19,500 |
| 2014/06/25 | 3,585 | 3,605 | 3,570 | 3,585 | 32,300 |
| 2014/06/24 | 3,635 | 3,680 | 3,545 | 3,660 | 26,500 |
| 2014/06/23 | 3,775 | 3,790 | 3,610 | 3,635 | 51,800 |
| 2014/06/20 | 3,645 | 3,645 | 3,480 | 3,495 | 44,400 |
| 2014/06/19 | 3,850 | 3,930 | 3,650 | 3,680 | 71,400 |
| 2014/06/18 | 3,665 | 3,950 | 3,645 | 3,835 | 134,500 |
| 2014/06/17 | 3,595 | 3,660 | 3,555 | 3,595 | 58,000 |
| 2014/06/16 | 3,600 | 3,600 | 3,520 | 3,570 | 31,100 |
| 2014/06/13 | 3,400 | 3,600 | 3,395 | 3,590 | 59,900 |
| 2014/06/12 | 3,410 | 3,510 | 3,395 | 3,470 | 52,800 |
| 2014/06/11 | 3,350 | 3,455 | 3,265 | 3,455 | 65,900 |
| 2014/06/10 | 3,280 | 3,300 | 3,210 | 3,300 | 22,700 |
| 2014/06/09 | 3,220 | 3,320 | 3,220 | 3,260 | 21,300 |
| 2014/06/06 | 3,230 | 3,235 | 3,100 | 3,220 | 18,900 |
| 2014/06/05 | 3,320 | 3,320 | 3,120 | 3,160 | 50,100 |
| 2014/06/04 | 2,965 | 3,220 | 2,931 | 3,220 | 61,900 |
| 2014/06/03 | 3,020 | 3,025 | 2,951 | 2,962 | 13,200 |
| 2014/06/02 | 3,000 | 3,015 | 2,925 | 2,944 | 23,700 |
| 2014/05/30 | 2,911 | 2,947 | 2,887 | 2,889 | 18,300 |
| 2014/05/29 | 2,923 | 2,929 | 2,898 | 2,908 | 16,600 |
| 2014/05/28 | 2,960 | 2,982 | 2,940 | 2,940 | 13,000 |
| 2014/05/27 | 3,025 | 3,035 | 2,970 | 2,983 | 15,200 |
| 2014/05/26 | 2,951 | 3,015 | 2,951 | 3,000 | 28,900 |
| 2014/05/23 | 2,881 | 3,025 | 2,881 | 2,986 | 30,500 |
| 2014/05/22 | 2,801 | 2,880 | 2,781 | 2,852 | 21,800 |
| 2014/05/21 | 2,810 | 2,834 | 2,700 | 2,774 | 36,000 |
| 2014/05/20 | 2,873 | 2,905 | 2,830 | 2,860 | 17,600 |
| 2014/05/19 | 3,050 | 3,050 | 2,830 | 2,887 | 40,200 |
| 2014/05/16 | 3,050 | 3,070 | 2,985 | 3,010 | 22,800 |
| 2014/05/15 | 3,035 | 3,140 | 3,030 | 3,110 | 17,000 |
| 2014/05/14 | 3,045 | 3,190 | 3,045 | 3,120 | 39,200 |
| 2014/05/13 | 3,165 | 3,225 | 3,070 | 3,075 | 45,100 |
| 2014/05/12 | 3,330 | 3,500 | 3,180 | 3,185 | 76,800 |
| 2014/05/09 | 3,250 | 3,550 | 3,150 | 3,400 | 130,700 |
| 2014/05/08 | 3,315 | 3,400 | 3,190 | 3,250 | 56,800 |
| 2014/05/07 | 3,160 | 3,280 | 3,020 | 3,245 | 66,200 |
| 2014/05/02 | 3,235 | 3,375 | 3,165 | 3,195 | 125,000 |
| 2014/05/01 | 3,100 | 3,315 | 3,055 | 3,305 | 168,800 |
| 2014/04/30 | 2,997 | 3,025 | 2,958 | 2,982 | 34,900 |
| 2014/04/28 | 3,000 | 3,050 | 2,936 | 3,015 | 39,900 |
| 2014/04/25 | 2,950 | 3,080 | 2,945 | 3,070 | 34,900 |
| 2014/04/24 | 2,915 | 2,960 | 2,872 | 2,950 | 14,100 |
| 2014/04/23 | 2,855 | 2,915 | 2,840 | 2,886 | 18,600 |
| 2014/04/22 | 3,035 | 3,035 | 2,841 | 2,851 | 37,800 |
| 2014/04/21 | 2,950 | 3,070 | 2,916 | 3,035 | 63,400 |
| 2014/04/18 | 2,840 | 2,945 | 2,839 | 2,938 | 43,200 |
| 2014/04/17 | 2,782 | 2,865 | 2,775 | 2,839 | 16,400 |
| 2014/04/16 | 2,850 | 2,859 | 2,791 | 2,802 | 14,200 |
| 2014/04/15 | 2,773 | 2,850 | 2,735 | 2,829 | 29,100 |
| 2014/04/14 | 2,635 | 2,745 | 2,634 | 2,725 | 13,700 |
| 2014/04/11 | 2,599 | 2,725 | 2,586 | 2,680 | 24,200 |
| 2014/04/10 | 2,895 | 2,945 | 2,720 | 2,792 | 58,600 |
| 2014/04/09 | 2,850 | 2,880 | 2,795 | 2,845 | 22,600 |
| 2014/04/08 | 2,943 | 2,943 | 2,834 | 2,870 | 51,900 |
| 2014/04/07 | 2,860 | 2,970 | 2,809 | 2,948 | 39,500 |
| 2014/04/04 | 2,880 | 2,985 | 2,850 | 2,892 | 61,200 |
| 2014/04/03 | 2,840 | 2,925 | 2,777 | 2,901 | 68,900 |
| 2014/04/02 | 2,786 | 2,835 | 2,776 | 2,830 | 36,500 |
| 2014/04/01 | 2,660 | 2,736 | 2,649 | 2,735 | 30,700 |
| 2014/03/31 | 2,591 | 2,669 | 2,581 | 2,637 | 14,300 |
| 2014/03/28 | 2,499 | 2,588 | 2,499 | 2,585 | 10,800 |
| 2014/03/27 | 2,511 | 2,534 | 2,493 | 2,515 | 12,700 |
| 2014/03/26 | 2,550 | 2,603 | 2,544 | 2,561 | 37,100 |
| 2014/03/25 | 2,594 | 2,658 | 2,549 | 2,632 | 39,900 |
| 2014/03/24 | 2,510 | 2,627 | 2,509 | 2,594 | 22,600 |
| 2014/03/20 | 2,575 | 2,624 | 2,494 | 2,506 | 18,200 |
| 2014/03/19 | 2,634 | 2,687 | 2,499 | 2,625 | 16,300 |
| 2014/03/18 | 2,730 | 2,735 | 2,653 | 2,659 | 14,000 |
| 2014/03/17 | 2,715 | 2,873 | 2,576 | 2,649 | 40,600 |
| 2014/03/14 | 2,681 | 2,749 | 2,681 | 2,710 | 21,900 |
| 2014/03/13 | 2,800 | 2,820 | 2,740 | 2,771 | 26,900 |
| 2014/03/12 | 2,792 | 2,815 | 2,753 | 2,810 | 10,800 |
| 2014/03/11 | 2,720 | 2,814 | 2,720 | 2,806 | 21,500 |
| 2014/03/10 | 2,804 | 2,825 | 2,745 | 2,767 | 23,900 |
| 2014/03/07 | 2,790 | 2,819 | 2,770 | 2,810 | 14,500 |
| 2014/03/06 | 2,759 | 2,814 | 2,740 | 2,807 | 81,100 |
| 2014/03/05 | 2,730 | 2,825 | 2,721 | 2,801 | 38,000 |
| 2014/03/04 | 2,487 | 2,720 | 2,487 | 2,719 | 43,900 |
| 2014/03/03 | 2,568 | 2,568 | 2,485 | 2,537 | 24,400 |
| 2014/02/28 | 2,630 | 2,630 | 2,484 | 2,568 | 46,200 |
| 2014/02/27 | 2,798 | 2,825 | 2,723 | 2,730 | 19,900 |
| 2014/02/26 | 2,711 | 2,796 | 2,711 | 2,795 | 30,800 |
| 2014/02/25 | 2,769 | 2,779 | 2,720 | 2,754 | 24,000 |
| 2014/02/24 | 2,749 | 2,778 | 2,711 | 2,719 | 27,400 |
| 2014/02/21 | 2,719 | 2,748 | 2,684 | 2,720 | 33,900 |
| 2014/02/20 | 2,499 | 2,725 | 2,498 | 2,719 | 71,300 |
| 2014/02/19 | 2,440 | 2,559 | 2,430 | 2,545 | 43,700 |
| 2014/02/18 | 2,413 | 2,447 | 2,343 | 2,404 | 41,500 |
| 2014/02/17 | 2,400 | 2,469 | 2,257 | 2,313 | 54,900 |
| 2014/02/14 | 2,257 | 2,290 | 2,172 | 2,200 | 27,400 |
| 2014/02/13 | 2,351 | 2,352 | 2,256 | 2,280 | 17,200 |
| 2014/02/12 | 2,420 | 2,439 | 2,350 | 2,350 | 21,000 |
| 2014/02/10 | 2,301 | 2,370 | 2,299 | 2,370 | 13,200 |
| 2014/02/07 | 2,300 | 2,300 | 2,210 | 2,273 | 23,700 |
| 2014/02/06 | 2,105 | 2,269 | 2,105 | 2,250 | 28,700 |
| 2014/02/05 | 2,268 | 2,327 | 2,120 | 2,154 | 35,600 |
| 2014/02/04 | 2,100 | 2,301 | 2,100 | 2,168 | 85,200 |
| 2014/02/03 | 2,615 | 2,615 | 2,476 | 2,478 | 46,500 |
| 2014/01/31 | 2,790 | 2,831 | 2,602 | 2,679 | 36,400 |
| 2014/01/30 | 2,840 | 2,861 | 2,800 | 2,806 | 36,700 |
| 2014/01/29 | 2,878 | 2,964 | 2,845 | 2,925 | 27,100 |
| 2014/01/28 | 2,800 | 2,935 | 2,771 | 2,793 | 46,600 |
| 2014/01/27 | 2,860 | 2,935 | 2,810 | 2,821 | 44,900 |
| 2014/01/24 | 2,900 | 3,025 | 2,852 | 2,940 | 68,700 |
| 2014/01/23 | 3,000 | 3,100 | 2,900 | 2,904 | 81,000 |
| 2014/01/22 | 2,780 | 3,220 | 2,766 | 2,995 | 153,900 |
| 2014/01/21 | 2,840 | 2,862 | 2,730 | 2,819 | 90,400 |
| 2014/01/20 | 2,500 | 2,957 | 2,499 | 2,877 | 291,100 |
| 2014/01/17 | 2,432 | 2,464 | 2,430 | 2,457 | 9,700 |
| 2014/01/16 | 2,450 | 2,461 | 2,401 | 2,460 | 30,000 |
| 2014/01/15 | 2,420 | 2,473 | 2,420 | 2,450 | 24,700 |
| 2014/01/14 | 2,400 | 2,425 | 2,379 | 2,416 | 22,800 |
| 2014/01/10 | 2,438 | 2,439 | 2,400 | 2,416 | 19,900 |
| 2014/01/09 | 2,410 | 2,450 | 2,380 | 2,438 | 21,100 |
| 2014/01/08 | 2,350 | 2,410 | 2,350 | 2,410 | 26,000 |
| 2014/01/07 | 2,344 | 2,380 | 2,343 | 2,350 | 12,200 |
| 2014/01/06 | 2,307 | 2,377 | 2,307 | 2,342 | 18,200 |