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 |
|---|---|---|---|---|---|
| 2024/12/30 | 886 | 886 | 855 | 856 | 126,500 |
| 2024/12/27 | 813 | 844 | 805 | 841 | 47,100 |
| 2024/12/26 | 807 | 826 | 807 | 816 | 61,200 |
| 2024/12/25 | 810 | 813 | 801 | 806 | 35,500 |
| 2024/12/24 | 807 | 812 | 802 | 804 | 38,000 |
| 2024/12/23 | 803 | 807 | 798 | 802 | 27,400 |
| 2024/12/20 | 802 | 814 | 802 | 802 | 31,600 |
| 2024/12/19 | 794 | 809 | 790 | 802 | 24,800 |
| 2024/12/18 | 807 | 809 | 796 | 803 | 35,900 |
| 2024/12/17 | 800 | 810 | 800 | 807 | 24,000 |
| 2024/12/16 | 814 | 816 | 798 | 803 | 49,600 |
| 2024/12/13 | 805 | 820 | 805 | 814 | 33,500 |
| 2024/12/12 | 823 | 829 | 812 | 814 | 42,400 |
| 2024/12/11 | 840 | 840 | 814 | 823 | 48,200 |
| 2024/12/10 | 830 | 846 | 830 | 840 | 47,700 |
| 2024/12/09 | 807 | 815 | 806 | 810 | 27,000 |
| 2024/12/06 | 789 | 809 | 787 | 806 | 36,500 |
| 2024/12/05 | 786 | 791 | 783 | 789 | 30,000 |
| 2024/12/04 | 788 | 788 | 780 | 780 | 20,700 |
| 2024/12/03 | 782 | 792 | 782 | 787 | 40,000 |
| 2024/12/02 | 772 | 783 | 770 | 781 | 22,100 |
| 2024/11/29 | 792 | 792 | 777 | 777 | 38,500 |
| 2024/11/28 | 775 | 790 | 775 | 786 | 60,700 |
| 2024/11/27 | 802 | 802 | 786 | 787 | 31,600 |
| 2024/11/26 | 797 | 803 | 793 | 801 | 24,700 |
| 2024/11/25 | 809 | 809 | 797 | 797 | 28,200 |
| 2024/11/22 | 810 | 823 | 797 | 800 | 65,100 |
| 2024/11/21 | 809 | 821 | 809 | 812 | 16,000 |
| 2024/11/20 | 812 | 824 | 806 | 809 | 47,900 |
| 2024/11/19 | 805 | 820 | 805 | 811 | 37,800 |
| 2024/11/18 | 802 | 813 | 799 | 804 | 25,700 |
| 2024/11/15 | 820 | 820 | 803 | 806 | 103,300 |
| 2024/11/14 | 853 | 853 | 814 | 816 | 119,100 |
| 2024/11/13 | 863 | 886 | 863 | 868 | 76,600 |
| 2024/11/12 | 859 | 867 | 850 | 856 | 36,500 |
| 2024/11/11 | 860 | 862 | 848 | 849 | 22,500 |
| 2024/11/08 | 870 | 870 | 848 | 855 | 34,400 |
| 2024/11/07 | 869 | 869 | 851 | 862 | 60,800 |
| 2024/11/06 | 865 | 878 | 851 | 871 | 40,400 |
| 2024/11/05 | 874 | 875 | 861 | 861 | 14,900 |
| 2024/11/01 | 865 | 875 | 855 | 861 | 23,600 |
| 2024/10/31 | 870 | 881 | 861 | 874 | 19,100 |
| 2024/10/30 | 874 | 882 | 866 | 870 | 55,900 |
| 2024/10/29 | 853 | 879 | 853 | 875 | 35,800 |
| 2024/10/28 | 829 | 853 | 828 | 850 | 25,200 |
| 2024/10/25 | 839 | 847 | 829 | 829 | 21,700 |
| 2024/10/24 | 830 | 839 | 828 | 834 | 23,900 |
| 2024/10/23 | 838 | 845 | 830 | 835 | 42,600 |
| 2024/10/22 | 859 | 859 | 838 | 838 | 51,500 |
| 2024/10/21 | 851 | 860 | 851 | 851 | 11,500 |
| 2024/10/18 | 858 | 863 | 851 | 852 | 21,500 |
| 2024/10/17 | 851 | 859 | 849 | 849 | 18,900 |
| 2024/10/16 | 846 | 868 | 845 | 848 | 34,600 |
| 2024/10/15 | 853 | 861 | 847 | 854 | 29,300 |
| 2024/10/11 | 856 | 861 | 850 | 853 | 16,500 |
| 2024/10/10 | 847 | 851 | 841 | 851 | 38,300 |
| 2024/10/09 | 855 | 865 | 846 | 846 | 42,000 |
| 2024/10/08 | 853 | 859 | 846 | 855 | 31,400 |
| 2024/10/07 | 880 | 880 | 865 | 865 | 26,800 |
| 2024/10/04 | 862 | 875 | 862 | 865 | 22,600 |
| 2024/10/03 | 865 | 867 | 855 | 863 | 27,000 |
| 2024/10/02 | 858 | 863 | 847 | 850 | 56,000 |
| 2024/10/01 | 862 | 867 | 856 | 866 | 18,300 |
| 2024/09/30 | 852 | 865 | 851 | 856 | 51,700 |
| 2024/09/27 | 890 | 890 | 875 | 882 | 57,000 |
| 2024/09/26 | 874 | 889 | 874 | 889 | 36,100 |
| 2024/09/25 | 870 | 871 | 857 | 867 | 25,800 |
| 2024/09/24 | 880 | 882 | 867 | 870 | 26,500 |
| 2024/09/20 | 885 | 891 | 876 | 876 | 37,600 |
| 2024/09/19 | 868 | 890 | 868 | 881 | 31,000 |
| 2024/09/18 | 852 | 864 | 852 | 864 | 25,200 |
| 2024/09/17 | 860 | 869 | 841 | 853 | 38,500 |
| 2024/09/13 | 858 | 867 | 858 | 860 | 33,200 |
| 2024/09/12 | 852 | 872 | 852 | 867 | 33,600 |
| 2024/09/11 | 864 | 868 | 834 | 841 | 80,500 |
| 2024/09/10 | 875 | 878 | 866 | 869 | 47,300 |
| 2024/09/09 | 853 | 876 | 850 | 871 | 71,900 |
| 2024/09/06 | 896 | 900 | 879 | 883 | 45,200 |
| 2024/09/05 | 895 | 904 | 879 | 885 | 81,400 |
| 2024/09/04 | 922 | 927 | 896 | 896 | 102,500 |
| 2024/09/03 | 938 | 938 | 917 | 937 | 53,400 |
| 2024/09/02 | 970 | 989 | 930 | 934 | 114,500 |
| 2024/08/30 | 990 | 991 | 963 | 963 | 69,800 |
| 2024/08/29 | 956 | 994 | 956 | 984 | 121,900 |
| 2024/08/28 | 955 | 959 | 943 | 956 | 34,200 |
| 2024/08/27 | 972 | 975 | 947 | 963 | 52,300 |
| 2024/08/26 | 988 | 988 | 968 | 972 | 31,300 |
| 2024/08/23 | 984 | 986 | 970 | 973 | 40,000 |
| 2024/08/22 | 963 | 994 | 955 | 983 | 105,200 |
| 2024/08/21 | 967 | 1,000 | 960 | 960 | 172,800 |
| 2024/08/20 | 963 | 970 | 949 | 967 | 101,900 |
| 2024/08/19 | 940 | 991 | 930 | 954 | 202,300 |
| 2024/08/16 | 927 | 947 | 917 | 945 | 119,000 |
| 2024/08/15 | 921 | 922 | 898 | 912 | 113,400 |
| 2024/08/14 | 932 | 940 | 901 | 929 | 241,400 |
| 2024/08/13 | 970 | 999 | 970 | 985 | 115,300 |
| 2024/08/09 | 1,000 | 1,002 | 936 | 960 | 151,600 |
| 2024/08/08 | 977 | 999 | 975 | 985 | 43,800 |
| 2024/08/07 | 938 | 994 | 924 | 978 | 126,100 |
| 2024/08/06 | 954 | 1,005 | 954 | 983 | 91,700 |
| 2024/08/05 | 959 | 1,020 | 915 | 941 | 252,500 |
| 2024/08/02 | 1,020 | 1,025 | 980 | 980 | 150,600 |
| 2024/08/01 | 1,089 | 1,091 | 1,046 | 1,050 | 65,200 |
| 2024/07/31 | 1,061 | 1,091 | 1,058 | 1,091 | 110,800 |
| 2024/07/30 | 1,080 | 1,083 | 1,051 | 1,059 | 83,000 |
| 2024/07/29 | 1,101 | 1,121 | 1,079 | 1,091 | 204,300 |
| 2024/07/26 | 1,032 | 1,057 | 1,032 | 1,051 | 43,600 |
| 2024/07/25 | 1,032 | 1,043 | 1,027 | 1,031 | 33,500 |
| 2024/07/24 | 1,050 | 1,061 | 1,045 | 1,051 | 42,000 |
| 2024/07/23 | 1,069 | 1,084 | 1,049 | 1,053 | 44,800 |
| 2024/07/22 | 1,081 | 1,081 | 1,050 | 1,068 | 64,000 |
| 2024/07/19 | 1,090 | 1,094 | 1,066 | 1,071 | 69,700 |
| 2024/07/18 | 1,110 | 1,116 | 1,092 | 1,092 | 43,000 |
| 2024/07/17 | 1,125 | 1,140 | 1,120 | 1,134 | 46,000 |
| 2024/07/16 | 1,141 | 1,163 | 1,123 | 1,125 | 60,100 |
| 2024/07/12 | 1,070 | 1,126 | 1,066 | 1,122 | 93,000 |
| 2024/07/11 | 1,092 | 1,092 | 1,069 | 1,087 | 46,300 |
| 2024/07/10 | 1,083 | 1,086 | 1,066 | 1,076 | 56,800 |
| 2024/07/09 | 1,054 | 1,092 | 1,043 | 1,080 | 103,100 |
| 2024/07/08 | 1,035 | 1,050 | 1,032 | 1,043 | 30,400 |
| 2024/07/05 | 1,036 | 1,053 | 1,019 | 1,026 | 35,500 |
| 2024/07/04 | 1,011 | 1,038 | 1,011 | 1,036 | 50,900 |
| 2024/07/03 | 1,005 | 1,017 | 1,002 | 1,015 | 27,700 |
| 2024/07/02 | 1,008 | 1,018 | 1,003 | 1,005 | 40,400 |
| 2024/07/01 | 1,023 | 1,023 | 1,000 | 1,008 | 33,900 |
| 2024/06/28 | 1,006 | 1,017 | 996 | 1,017 | 36,900 |
| 2024/06/27 | 1,008 | 1,037 | 995 | 1,006 | 59,600 |
| 2024/06/26 | 1,011 | 1,016 | 979 | 1,010 | 123,900 |
| 2024/06/25 | 1,033 | 1,040 | 994 | 1,009 | 237,400 |
| 2024/06/24 | 1,013 | 1,037 | 1,011 | 1,035 | 132,700 |
| 2024/06/21 | 999 | 1,010 | 987 | 998 | 115,300 |
| 2024/06/20 | 1,029 | 1,034 | 996 | 1,002 | 83,000 |
| 2024/06/19 | 1,050 | 1,065 | 1,041 | 1,041 | 91,500 |
| 2024/06/18 | 1,068 | 1,083 | 1,050 | 1,053 | 57,700 |
| 2024/06/17 | 1,048 | 1,066 | 1,033 | 1,060 | 75,700 |
| 2024/06/14 | 990 | 1,049 | 990 | 1,037 | 72,900 |
| 2024/06/13 | 1,014 | 1,021 | 998 | 1,000 | 39,500 |
| 2024/06/12 | 1,015 | 1,036 | 1,015 | 1,034 | 42,100 |
| 2024/06/11 | 1,041 | 1,048 | 1,014 | 1,016 | 41,700 |
| 2024/06/10 | 1,039 | 1,057 | 1,031 | 1,044 | 125,400 |
| 2024/06/07 | 1,040 | 1,043 | 1,016 | 1,030 | 30,700 |
| 2024/06/06 | 1,005 | 1,046 | 1,004 | 1,031 | 102,600 |
| 2024/06/05 | 1,003 | 1,007 | 999 | 1,003 | 29,000 |
| 2024/06/04 | 1,000 | 1,012 | 1,000 | 1,000 | 31,400 |
| 2024/06/03 | 992 | 1,011 | 992 | 1,001 | 68,800 |
| 2024/05/31 | 947 | 992 | 947 | 992 | 111,400 |
| 2024/05/30 | 909 | 943 | 904 | 938 | 37,800 |
| 2024/05/29 | 931 | 931 | 915 | 917 | 53,400 |
| 2024/05/28 | 950 | 950 | 929 | 933 | 36,100 |
| 2024/05/27 | 924 | 949 | 924 | 944 | 45,900 |
| 2024/05/24 | 921 | 955 | 907 | 939 | 66,100 |
| 2024/05/23 | 944 | 956 | 921 | 933 | 57,900 |
| 2024/05/22 | 943 | 954 | 924 | 948 | 145,000 |
| 2024/05/21 | 998 | 1,000 | 948 | 953 | 156,300 |
| 2024/05/20 | 1,013 | 1,016 | 996 | 997 | 102,600 |
| 2024/05/17 | 1,030 | 1,034 | 1,012 | 1,030 | 68,800 |
| 2024/05/16 | 1,061 | 1,068 | 1,030 | 1,037 | 127,600 |
| 2024/05/15 | 1,140 | 1,156 | 1,050 | 1,070 | 272,200 |
| 2024/05/14 | 1,026 | 1,032 | 1,011 | 1,022 | 76,000 |
| 2024/05/13 | 1,038 | 1,038 | 1,012 | 1,024 | 57,100 |
| 2024/05/10 | 1,050 | 1,050 | 1,021 | 1,032 | 56,700 |
| 2024/05/09 | 1,032 | 1,043 | 1,011 | 1,034 | 63,300 |
| 2024/05/08 | 1,026 | 1,034 | 1,010 | 1,011 | 47,700 |
| 2024/05/07 | 1,023 | 1,051 | 1,023 | 1,039 | 50,800 |
| 2024/05/02 | 1,018 | 1,022 | 1,008 | 1,018 | 29,500 |
| 2024/05/01 | 1,017 | 1,025 | 1,012 | 1,013 | 25,100 |
| 2024/04/30 | 1,020 | 1,034 | 1,012 | 1,032 | 31,800 |
| 2024/04/26 | 998 | 1,012 | 988 | 1,012 | 52,200 |
| 2024/04/25 | 1,011 | 1,018 | 998 | 999 | 50,500 |
| 2024/04/24 | 1,012 | 1,035 | 997 | 1,029 | 68,000 |
| 2024/04/23 | 1,004 | 1,012 | 990 | 997 | 68,700 |
| 2024/04/22 | 997 | 1,015 | 989 | 1,010 | 64,900 |
| 2024/04/19 | 1,020 | 1,020 | 989 | 997 | 142,600 |
| 2024/04/18 | 1,020 | 1,038 | 1,018 | 1,024 | 40,500 |
| 2024/04/17 | 1,026 | 1,049 | 1,007 | 1,035 | 80,700 |
| 2024/04/16 | 1,038 | 1,040 | 1,011 | 1,027 | 147,000 |
| 2024/04/15 | 1,080 | 1,082 | 1,053 | 1,068 | 110,200 |
| 2024/04/12 | 1,108 | 1,134 | 1,092 | 1,104 | 94,500 |
| 2024/04/11 | 1,112 | 1,132 | 1,084 | 1,085 | 97,800 |
| 2024/04/10 | 1,072 | 1,139 | 1,055 | 1,126 | 209,000 |
| 2024/04/09 | 1,029 | 1,045 | 1,011 | 1,042 | 69,900 |
| 2024/04/08 | 1,033 | 1,042 | 1,020 | 1,029 | 61,900 |
| 2024/04/05 | 1,017 | 1,034 | 1,013 | 1,020 | 58,500 |
| 2024/04/04 | 1,076 | 1,080 | 1,030 | 1,037 | 102,900 |
| 2024/04/03 | 1,117 | 1,117 | 1,066 | 1,066 | 120,500 |
| 2024/04/02 | 1,152 | 1,152 | 1,126 | 1,147 | 75,700 |
| 2024/04/01 | 1,157 | 1,181 | 1,130 | 1,155 | 89,600 |
| 2024/03/29 | 1,130 | 1,153 | 1,110 | 1,141 | 100,200 |
| 2024/03/28 | 1,106 | 1,137 | 1,106 | 1,117 | 45,800 |
| 2024/03/27 | 1,111 | 1,111 | 1,087 | 1,104 | 74,200 |
| 2024/03/26 | 1,101 | 1,120 | 1,073 | 1,105 | 81,800 |
| 2024/03/25 | 1,115 | 1,142 | 1,099 | 1,110 | 82,100 |
| 2024/03/22 | 1,174 | 1,174 | 1,104 | 1,121 | 145,400 |
| 2024/03/21 | 1,205 | 1,211 | 1,172 | 1,173 | 50,700 |
| 2024/03/19 | 1,186 | 1,192 | 1,165 | 1,192 | 36,000 |
| 2024/03/18 | 1,201 | 1,201 | 1,152 | 1,185 | 52,400 |
| 2024/03/15 | 1,198 | 1,202 | 1,183 | 1,200 | 60,500 |
| 2024/03/14 | 1,206 | 1,215 | 1,183 | 1,189 | 64,900 |
| 2024/03/13 | 1,223 | 1,228 | 1,185 | 1,189 | 62,700 |
| 2024/03/12 | 1,212 | 1,212 | 1,172 | 1,204 | 78,700 |
| 2024/03/11 | 1,232 | 1,255 | 1,216 | 1,226 | 82,000 |
| 2024/03/08 | 1,220 | 1,289 | 1,220 | 1,262 | 132,800 |
| 2024/03/07 | 1,250 | 1,272 | 1,248 | 1,250 | 107,100 |
| 2024/03/06 | 1,227 | 1,256 | 1,215 | 1,233 | 81,900 |
| 2024/03/05 | 1,210 | 1,243 | 1,187 | 1,231 | 120,300 |
| 2024/03/04 | 1,200 | 1,214 | 1,191 | 1,200 | 134,200 |
| 2024/03/01 | 1,150 | 1,204 | 1,147 | 1,191 | 220,900 |
| 2024/02/29 | 1,160 | 1,165 | 1,126 | 1,127 | 68,400 |
| 2024/02/28 | 1,121 | 1,189 | 1,120 | 1,178 | 113,900 |
| 2024/02/27 | 1,138 | 1,159 | 1,128 | 1,136 | 40,800 |
| 2024/02/26 | 1,118 | 1,155 | 1,115 | 1,138 | 76,000 |
| 2024/02/22 | 1,128 | 1,130 | 1,100 | 1,112 | 69,500 |
| 2024/02/21 | 1,120 | 1,135 | 1,097 | 1,119 | 94,700 |
| 2024/02/20 | 1,156 | 1,162 | 1,130 | 1,130 | 93,700 |
| 2024/02/19 | 1,172 | 1,179 | 1,124 | 1,169 | 113,300 |
| 2024/02/16 | 1,171 | 1,204 | 1,159 | 1,195 | 178,100 |
| 2024/02/15 | 1,201 | 1,223 | 1,148 | 1,166 | 247,600 |
| 2024/02/14 | 1,090 | 1,143 | 1,070 | 1,143 | 419,500 |
| 2024/02/13 | 1,000 | 1,014 | 972 | 993 | 144,700 |
| 2024/02/09 | 974 | 996 | 974 | 990 | 56,900 |
| 2024/02/08 | 1,014 | 1,014 | 973 | 976 | 90,200 |
| 2024/02/07 | 1,000 | 1,023 | 992 | 1,015 | 34,500 |
| 2024/02/06 | 1,030 | 1,030 | 1,005 | 1,006 | 47,600 |
| 2024/02/05 | 1,034 | 1,048 | 1,023 | 1,030 | 46,200 |
| 2024/02/02 | 1,050 | 1,050 | 1,017 | 1,031 | 61,900 |
| 2024/02/01 | 1,060 | 1,065 | 1,035 | 1,039 | 73,400 |
| 2024/01/31 | 1,061 | 1,078 | 1,053 | 1,078 | 104,200 |
| 2024/01/30 | 1,046 | 1,079 | 1,043 | 1,063 | 125,000 |
| 2024/01/29 | 1,039 | 1,049 | 1,026 | 1,036 | 80,600 |
| 2024/01/26 | 1,035 | 1,048 | 1,021 | 1,027 | 98,600 |
| 2024/01/25 | 1,001 | 1,048 | 1,001 | 1,041 | 164,500 |
| 2024/01/24 | 951 | 986 | 949 | 982 | 79,000 |
| 2024/01/23 | 970 | 975 | 952 | 955 | 56,400 |
| 2024/01/22 | 931 | 969 | 924 | 969 | 139,800 |
| 2024/01/19 | 873 | 922 | 865 | 920 | 140,600 |
| 2024/01/18 | 892 | 893 | 871 | 873 | 97,400 |
| 2024/01/17 | 910 | 924 | 893 | 893 | 63,500 |
| 2024/01/16 | 920 | 928 | 908 | 912 | 56,100 |
| 2024/01/15 | 917 | 936 | 912 | 924 | 76,000 |
| 2024/01/12 | 948 | 953 | 916 | 920 | 96,800 |
| 2024/01/11 | 990 | 991 | 928 | 942 | 145,500 |
| 2024/01/10 | 966 | 988 | 966 | 983 | 136,900 |
| 2024/01/09 | 1,005 | 1,007 | 941 | 958 | 183,700 |
| 2024/01/05 | 1,025 | 1,033 | 1,000 | 1,000 | 41,100 |
| 2024/01/04 | 1,013 | 1,015 | 987 | 1,011 | 64,700 |