フィンテック グローバル(8789)の株価時系列情報
フィンテック グローバル(8789)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 950,000 | 952,000 | 889,000 | 928,000 | 3,024 |
| 2005/12/29 | 995,000 | 1,010,000 | 916,000 | 940,000 | 10,983 |
| 2005/12/28 | 889,000 | 949,000 | 883,000 | 945,000 | 9,328 |
| 2005/12/27 | 855,000 | 902,000 | 828,000 | 866,000 | 10,489 |
| 2005/12/26 | 769,000 | 865,000 | 761,000 | 849,000 | 9,940 |
| 2005/12/22 | 780,000 | 783,000 | 757,000 | 767,000 | 5,285 |
| 2005/12/21 | 815,000 | 824,000 | 777,000 | 785,000 | 5,525 |
| 2005/12/20 | 775,000 | 825,000 | 767,000 | 787,000 | 7,847 |
| 2005/12/19 | 723,000 | 795,000 | 722,000 | 779,000 | 4,699 |
| 2005/12/16 | 761,000 | 800,000 | 739,000 | 739,000 | 2,189 |
| 2005/12/15 | 741,000 | 810,000 | 733,000 | 780,000 | 5,691 |
| 2005/12/14 | 705,000 | 734,000 | 690,000 | 730,000 | 2,329 |
| 2005/12/13 | 652,000 | 737,000 | 641,000 | 723,000 | 4,661 |
| 2005/12/12 | 635,000 | 648,000 | 626,000 | 644,000 | 1,230 |
| 2005/12/09 | 628,000 | 630,000 | 613,000 | 618,000 | 1,405 |
| 2005/12/08 | 659,000 | 668,000 | 616,000 | 628,000 | 2,383 |
| 2005/12/07 | 630,000 | 648,000 | 620,000 | 643,000 | 645 |
| 2005/12/06 | 608,000 | 637,000 | 607,000 | 628,000 | 560 |
| 2005/12/05 | 640,000 | 643,000 | 602,000 | 618,000 | 784 |
| 2005/12/02 | 647,000 | 647,000 | 629,000 | 639,000 | 1,422 |
| 2005/12/01 | 629,000 | 647,000 | 626,000 | 639,000 | 1,837 |
| 2005/11/30 | 599,000 | 635,000 | 592,000 | 619,000 | 1,943 |
| 2005/11/29 | 577,000 | 595,000 | 568,000 | 583,000 | 646 |
| 2005/11/28 | 590,000 | 591,000 | 565,000 | 567,000 | 616 |
| 2005/11/25 | 584,000 | 595,000 | 561,000 | 581,000 | 657 |
| 2005/11/24 | 614,000 | 627,000 | 586,000 | 598,000 | 745 |
| 2005/11/22 | 629,000 | 645,000 | 619,000 | 620,000 | 809 |
| 2005/11/21 | 628,000 | 645,000 | 614,000 | 622,000 | 1,665 |
| 2005/11/18 | 600,000 | 650,000 | 600,000 | 648,000 | 3,328 |
| 2005/11/17 | 582,000 | 600,000 | 576,000 | 583,000 | 790 |
| 2005/11/16 | 577,000 | 615,000 | 561,000 | 591,000 | 1,788 |
| 2005/11/15 | 633,000 | 645,000 | 570,000 | 578,000 | 2,548 |
| 2005/11/14 | 650,000 | 658,000 | 611,000 | 625,000 | 2,161 |
| 2005/11/11 | 673,000 | 709,000 | 633,000 | 648,000 | 6,768 |
| 2005/11/10 | 534,000 | 633,000 | 534,000 | 633,000 | 1,103 |
| 2005/11/09 | 548,000 | 573,000 | 529,000 | 533,000 | 1,381 |
| 2005/11/08 | 546,000 | 580,000 | 520,000 | 558,000 | 2,783 |
| 2005/11/07 | 536,000 | 536,000 | 536,000 | 536,000 | 379 |
| 2005/11/04 | 445,000 | 486,000 | 437,000 | 486,000 | 1,460 |
| 2005/11/02 | 425,000 | 444,000 | 415,000 | 436,000 | 848 |
| 2005/11/01 | 443,000 | 443,000 | 429,000 | 433,000 | 288 |
| 2005/10/31 | 451,000 | 455,000 | 421,000 | 444,000 | 1,331 |
| 2005/10/28 | 470,000 | 480,000 | 440,000 | 461,000 | 3,690 |
| 2005/10/27 | 440,000 | 460,000 | 438,000 | 460,000 | 2,307 |
| 2005/10/26 | 410,000 | 410,000 | 410,000 | 410,000 | 1,466 |
| 2005/10/26 | 1 -> 3.00 分割 | ||||
| 2005/10/25 | 1,069,995 | 1,120,005 | 1,060,005 | 1,080,000 | 2,106 |
| 2005/10/24 | 1,090,005 | 1,110,000 | 1,060,005 | 1,060,005 | 495 |
| 2005/10/21 | 1,080,000 | 1,110,000 | 1,080,000 | 1,090,005 | 645 |
| 2005/10/20 | 1,060,005 | 1,120,005 | 1,050,000 | 1,069,995 | 932 |
| 2005/10/19 | 1,069,995 | 1,080,000 | 1,050,000 | 1,060,005 | 310 |
| 2005/10/18 | 1,090,005 | 1,129,995 | 1,069,995 | 1,080,000 | 360 |
| 2005/10/17 | 1,110,000 | 1,120,005 | 1,090,005 | 1,099,995 | 187 |
| 2005/10/14 | 1,129,995 | 1,150,005 | 1,099,995 | 1,099,995 | 366 |
| 2005/10/13 | 1,060,005 | 1,150,005 | 1,050,000 | 1,150,005 | 561 |
| 2005/10/12 | 1,080,000 | 1,099,995 | 1,050,000 | 1,060,005 | 364 |
| 2005/10/11 | 1,110,000 | 1,110,000 | 1,080,000 | 1,090,005 | 283 |
| 2005/10/07 | 1,129,995 | 1,140,000 | 1,110,000 | 1,129,995 | 309 |
| 2005/10/06 | 1,120,005 | 1,150,005 | 1,099,995 | 1,150,005 | 378 |
| 2005/10/05 | 1,200,000 | 1,200,000 | 1,120,005 | 1,129,995 | 589 |
| 2005/10/04 | 1,219,995 | 1,230,000 | 1,180,005 | 1,210,005 | 1,262 |
| 2005/10/03 | 1,159,995 | 1,219,995 | 1,150,005 | 1,189,995 | 1,500 |
| 2005/09/30 | 1,020,000 | 1,189,995 | 1,020,000 | 1,140,000 | 2,116 |
| 2005/09/29 | 1,120,005 | 1,120,005 | 1,009,995 | 1,020,000 | 907 |
| 2005/09/28 | 1,159,995 | 1,180,005 | 1,110,000 | 1,129,995 | 682 |
| 2005/09/27 | 1,219,995 | 1,219,995 | 1,090,005 | 1,140,000 | 1,912 |
| 2005/09/26 | 1,260,000 | 1,270,005 | 1,219,995 | 1,219,995 | 423 |
| 2005/09/22 | 1,260,000 | 1,270,005 | 1,240,005 | 1,260,000 | 402 |
| 2005/09/21 | 1,290,000 | 1,300,005 | 1,260,000 | 1,270,005 | 331 |
| 2005/09/20 | 1,270,005 | 1,309,995 | 1,260,000 | 1,270,005 | 751 |
| 2005/09/16 | 1,300,005 | 1,300,005 | 1,270,005 | 1,279,995 | 534 |
| 2005/09/15 | 1,320,000 | 1,320,000 | 1,279,995 | 1,300,005 | 806 |
| 2005/09/14 | 1,290,000 | 1,350,000 | 1,290,000 | 1,309,995 | 946 |
| 2005/09/13 | 1,339,995 | 1,350,000 | 1,290,000 | 1,300,005 | 1,647 |
| 2005/09/12 | 1,369,995 | 1,459,995 | 1,320,000 | 1,330,005 | 11,633 |
| 2005/09/09 | 1,279,995 | 1,279,995 | 1,260,000 | 1,270,005 | 390 |
| 2005/09/08 | 1,279,995 | 1,320,000 | 1,270,005 | 1,279,995 | 799 |
| 2005/09/07 | 1,309,995 | 1,320,000 | 1,279,995 | 1,279,995 | 303 |
| 2005/09/06 | 1,279,995 | 1,320,000 | 1,260,000 | 1,309,995 | 639 |
| 2005/09/05 | 1,300,005 | 1,300,005 | 1,270,005 | 1,279,995 | 354 |
| 2005/09/02 | 1,300,005 | 1,309,995 | 1,279,995 | 1,300,005 | 481 |
| 2005/09/01 | 1,360,005 | 1,369,995 | 1,300,005 | 1,309,995 | 881 |
| 2005/08/31 | 1,320,000 | 1,399,995 | 1,300,005 | 1,350,000 | 2,684 |
| 2005/08/30 | 1,270,005 | 1,330,005 | 1,249,995 | 1,330,005 | 1,335 |
| 2005/08/29 | 1,290,000 | 1,290,000 | 1,249,995 | 1,270,005 | 578 |
| 2005/08/26 | 1,290,000 | 1,309,995 | 1,270,005 | 1,300,005 | 549 |
| 2005/08/25 | 1,339,995 | 1,339,995 | 1,290,000 | 1,309,995 | 883 |
| 2005/08/24 | 1,369,995 | 1,399,995 | 1,350,000 | 1,350,000 | 839 |
| 2005/08/23 | 1,390,005 | 1,390,005 | 1,360,005 | 1,380,000 | 423 |
| 2005/08/22 | 1,399,995 | 1,420,005 | 1,380,000 | 1,390,005 | 777 |
| 2005/08/19 | 1,369,995 | 1,440,000 | 1,350,000 | 1,380,000 | 2,125 |
| 2005/08/18 | 1,380,000 | 1,399,995 | 1,350,000 | 1,360,005 | 934 |
| 2005/08/17 | 1,410,000 | 1,429,995 | 1,369,995 | 1,380,000 | 938 |
| 2005/08/16 | 1,390,005 | 1,440,000 | 1,369,995 | 1,420,005 | 1,343 |
| 2005/08/15 | 1,440,000 | 1,440,000 | 1,380,000 | 1,380,000 | 713 |
| 2005/08/12 | 1,390,005 | 1,450,005 | 1,369,995 | 1,429,995 | 1,335 |
| 2005/08/11 | 1,459,995 | 1,500,000 | 1,390,005 | 1,399,995 | 1,708 |
| 2005/08/10 | 1,540,005 | 1,549,995 | 1,450,005 | 1,450,005 | 2,652 |
| 2005/08/09 | 1,470,000 | 1,570,005 | 1,459,995 | 1,519,995 | 7,773 |
| 2005/08/08 | 1,300,005 | 1,489,995 | 1,290,000 | 1,450,005 | 9,008 |
| 2005/08/05 | 1,309,995 | 1,380,000 | 1,249,995 | 1,290,000 | 1,507 |
| 2005/08/04 | 1,240,005 | 1,369,995 | 1,150,005 | 1,350,000 | 2,663 |
| 2005/08/03 | 1,380,000 | 1,420,005 | 1,240,005 | 1,279,995 | 1,135 |
| 2005/08/02 | 1,480,005 | 1,480,005 | 1,380,000 | 1,390,005 | 1,397 |
| 2005/08/01 | 1,369,995 | 1,459,995 | 1,350,000 | 1,440,000 | 2,236 |
| 2005/07/29 | 1,309,995 | 1,410,000 | 1,300,005 | 1,350,000 | 1,355 |
| 2005/07/28 | 1,330,005 | 1,330,005 | 1,309,995 | 1,309,995 | 645 |
| 2005/07/27 | 1,350,000 | 1,360,005 | 1,320,000 | 1,330,005 | 663 |
| 2005/07/26 | 1,320,000 | 1,369,995 | 1,290,000 | 1,330,005 | 1,765 |
| 2005/07/25 | 1,390,005 | 1,399,995 | 1,339,995 | 1,339,995 | 1,655 |
| 2005/07/22 | 1,450,005 | 1,459,995 | 1,399,995 | 1,399,995 | 2,252 |
| 2005/07/21 | 1,399,995 | 1,530,000 | 1,390,005 | 1,450,005 | 4,073 |
| 2005/07/20 | 1,420,005 | 1,459,995 | 1,360,005 | 1,420,005 | 2,325 |
| 2005/07/19 | 1,470,000 | 1,480,005 | 1,390,005 | 1,410,000 | 2,247 |
| 2005/07/15 | 1,510,005 | 1,530,000 | 1,459,995 | 1,489,995 | 3,059 |
| 2005/07/14 | 1,549,995 | 1,609,995 | 1,500,000 | 1,519,995 | 3,727 |
| 2005/07/13 | 1,480,005 | 1,630,005 | 1,420,005 | 1,560,000 | 10,950 |
| 2005/07/12 | 1,360,005 | 1,470,000 | 1,339,995 | 1,459,995 | 5,390 |
| 2005/07/11 | 1,459,995 | 1,510,005 | 1,330,005 | 1,350,000 | 4,235 |
| 2005/07/08 | 1,560,000 | 1,570,005 | 1,459,995 | 1,470,000 | 3,845 |
| 2005/07/07 | 1,650,000 | 1,660,005 | 1,560,000 | 1,570,005 | 5,937 |
| 2005/07/06 | 1,540,005 | 1,639,995 | 1,519,995 | 1,600,005 | 6,383 |
| 2005/07/05 | 1,660,005 | 1,710,000 | 1,489,995 | 1,519,995 | 5,845 |
| 2005/07/04 | 1,690,005 | 1,830,000 | 1,630,005 | 1,650,000 | 20,431 |
| 2005/07/01 | 1,540,005 | 1,750,005 | 1,440,000 | 1,720,005 | 9,072 |
| 2005/06/30 | 1,630,005 | 1,660,005 | 1,480,005 | 1,519,995 | 8,698 |
| 2005/06/29 | 1,440,000 | 1,620,000 | 1,410,000 | 1,570,005 | 14,675 |
| 2005/06/28 | 1,480,005 | 1,510,005 | 1,350,000 | 1,420,005 | 13,058 |
| 2005/06/27 | 1,270,005 | 1,420,005 | 1,260,000 | 1,420,005 | 10,369 |
| 2005/06/24 | 1,200,000 | 1,320,000 | 1,189,995 | 1,219,995 | 5,058 |
| 2005/06/23 | 1,339,995 | 1,360,005 | 1,210,005 | 1,219,995 | 5,910 |
| 2005/06/22 | 1,330,005 | 1,459,995 | 1,309,995 | 1,360,005 | 9,859 |
| 2005/06/21 | 1,429,995 | 1,470,000 | 1,200,000 | 1,350,000 | 16,150 |
| 2005/06/20 | 1,150,005 | 1,309,995 | 1,090,005 | 1,309,995 | 9,985 |
| 2005/06/17 | 1,180,005 | 1,260,000 | 1,050,000 | 1,110,000 | 15,935 |
| 2005/06/16 | 1,009,995 | 1,099,995 | 987,000 | 1,099,995 | 12,698 |
| 2005/06/15 | 940,995 | 1,039,995 | 885,000 | 996,000 | 19,135 |
| 2005/06/14 | 880,995 | 931,005 | 841,005 | 931,005 | 18,746 |
| 2005/06/13 | 831,000 | 831,000 | 831,000 | 831,000 | 207 |
| 2005/06/10 | 730,995 | 730,995 | 730,995 | 730,995 | 1,291 |
| 2005/06/09 | 670,005 | 763,995 | 577,005 | 631,005 | 17,184 |