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 |
|---|---|---|---|---|---|
| 2007/12/28 | 19,300 | 19,540 | 19,250 | 19,360 | 2,110 |
| 2007/12/27 | 20,200 | 20,200 | 19,400 | 19,590 | 4,653 |
| 2007/12/26 | 19,700 | 20,220 | 19,430 | 20,010 | 7,248 |
| 2007/12/25 | 19,700 | 20,040 | 19,110 | 19,300 | 4,447 |
| 2007/12/21 | 18,850 | 19,500 | 18,510 | 19,290 | 5,672 |
| 2007/12/20 | 19,600 | 20,200 | 18,500 | 18,850 | 9,652 |
| 2007/12/19 | 20,100 | 20,590 | 19,650 | 19,790 | 4,846 |
| 2007/12/18 | 19,400 | 21,000 | 19,000 | 20,350 | 4,992 |
| 2007/12/17 | 20,790 | 21,090 | 19,510 | 19,510 | 7,226 |
| 2007/12/14 | 21,900 | 22,350 | 20,780 | 21,090 | 7,529 |
| 2007/12/13 | 23,270 | 23,540 | 21,780 | 21,890 | 10,724 |
| 2007/12/12 | 21,920 | 22,970 | 21,800 | 22,970 | 4,456 |
| 2007/12/11 | 22,900 | 23,220 | 22,160 | 22,220 | 10,999 |
| 2007/12/10 | 22,500 | 22,900 | 22,100 | 22,600 | 5,941 |
| 2007/12/07 | 22,500 | 23,290 | 21,700 | 22,060 | 11,841 |
| 2007/12/06 | 23,000 | 23,300 | 21,520 | 21,950 | 13,577 |
| 2007/12/05 | 22,960 | 23,500 | 22,600 | 22,800 | 5,381 |
| 2007/12/04 | 25,000 | 25,400 | 22,620 | 23,200 | 12,942 |
| 2007/12/03 | 23,020 | 25,170 | 23,020 | 24,810 | 13,055 |
| 2007/11/30 | 23,010 | 23,800 | 22,400 | 22,470 | 10,696 |
| 2007/11/29 | 22,230 | 24,000 | 22,200 | 23,200 | 18,119 |
| 2007/11/28 | 21,320 | 22,210 | 20,600 | 21,000 | 11,878 |
| 2007/11/27 | 19,500 | 21,000 | 19,300 | 21,000 | 11,743 |
| 2007/11/26 | 19,620 | 20,700 | 19,100 | 19,500 | 10,782 |
| 2007/11/22 | 20,580 | 20,970 | 19,590 | 20,100 | 12,342 |
| 2007/11/21 | 21,260 | 22,990 | 20,700 | 21,180 | 5,222 |
| 2007/11/20 | 20,400 | 21,980 | 20,330 | 21,860 | 9,574 |
| 2007/11/19 | 23,510 | 24,000 | 21,500 | 22,500 | 9,768 |
| 2007/11/16 | 23,100 | 23,850 | 22,330 | 23,790 | 6,727 |
| 2007/11/15 | 24,940 | 26,100 | 23,510 | 23,900 | 13,610 |
| 2007/11/14 | 23,740 | 25,540 | 23,500 | 25,540 | 14,332 |
| 2007/11/13 | 23,300 | 24,900 | 22,500 | 22,540 | 9,898 |
| 2007/11/12 | 21,900 | 24,440 | 21,400 | 24,170 | 9,584 |
| 2007/11/09 | 25,470 | 25,470 | 23,050 | 23,400 | 10,359 |
| 2007/11/08 | 24,900 | 26,200 | 24,290 | 25,170 | 15,721 |
| 2007/11/07 | 29,000 | 29,000 | 25,700 | 26,510 | 11,472 |
| 2007/11/06 | 27,450 | 29,600 | 27,050 | 27,200 | 25,275 |
| 2007/11/05 | 26,350 | 28,300 | 26,350 | 27,150 | 49,851 |
| 2007/11/02 | 30,350 | 30,350 | 30,350 | 30,350 | 1,972 |
| 2007/11/01 | 34,350 | 34,350 | 34,350 | 34,350 | 603 |
| 2007/10/31 | 39,200 | 39,550 | 37,350 | 38,350 | 11,188 |
| 2007/10/30 | 39,550 | 41,700 | 37,550 | 38,800 | 35,887 |
| 2007/10/29 | 35,000 | 37,950 | 33,750 | 37,950 | 29,097 |
| 2007/10/26 | 33,250 | 34,600 | 33,250 | 33,950 | 11,407 |
| 2007/10/25 | 37,300 | 37,550 | 33,100 | 33,650 | 20,586 |
| 2007/10/24 | 38,500 | 39,150 | 36,450 | 36,900 | 15,935 |
| 2007/10/23 | 38,250 | 40,650 | 36,350 | 37,300 | 30,038 |
| 2007/10/22 | 34,500 | 37,700 | 34,500 | 36,650 | 11,980 |
| 2007/10/19 | 35,150 | 37,950 | 34,150 | 36,500 | 16,553 |
| 2007/10/18 | 33,900 | 35,950 | 33,100 | 35,950 | 16,494 |
| 2007/10/17 | 33,050 | 36,900 | 30,650 | 31,950 | 28,646 |
| 2007/10/16 | 37,450 | 37,450 | 34,650 | 34,650 | 22,874 |
| 2007/10/15 | 41,600 | 41,650 | 38,500 | 38,650 | 17,434 |
| 2007/10/12 | 40,600 | 41,750 | 39,000 | 40,450 | 21,185 |
| 2007/10/11 | 39,100 | 41,100 | 37,100 | 40,200 | 19,359 |
| 2007/10/10 | 42,950 | 42,950 | 38,700 | 39,900 | 34,724 |
| 2007/10/09 | 38,950 | 39,750 | 38,800 | 39,750 | 16,858 |
| 2007/10/05 | 37,000 | 37,100 | 34,200 | 35,750 | 33,985 |
| 2007/10/04 | 35,800 | 38,100 | 35,000 | 37,300 | 35,108 |
| 2007/10/03 | 31,450 | 35,400 | 31,300 | 35,400 | 18,282 |
| 2007/10/02 | 34,100 | 34,600 | 31,150 | 31,400 | 20,999 |
| 2007/10/01 | 35,700 | 36,400 | 32,700 | 33,700 | 11,778 |
| 2007/09/28 | 36,200 | 37,000 | 34,100 | 35,300 | 23,124 |
| 2007/09/27 | 33,000 | 33,000 | 31,100 | 33,000 | 8,847 |
| 2007/09/26 | 27,500 | 29,980 | 27,350 | 29,980 | 4,518 |
| 2007/09/25 | 27,500 | 27,500 | 25,810 | 26,980 | 8,066 |
| 2007/09/21 | 29,300 | 29,330 | 27,810 | 28,100 | 7,253 |
| 2007/09/20 | 31,600 | 31,750 | 29,300 | 29,380 | 7,329 |
| 2007/09/19 | 31,800 | 31,800 | 30,800 | 31,100 | 3,592 |
| 2007/09/18 | 30,850 | 31,150 | 30,000 | 30,250 | 5,627 |
| 2007/09/14 | 29,210 | 32,450 | 29,210 | 30,350 | 10,022 |
| 2007/09/13 | 31,450 | 31,750 | 29,010 | 29,440 | 7,762 |
| 2007/09/12 | 29,900 | 31,900 | 29,600 | 30,150 | 8,358 |
| 2007/09/11 | 31,500 | 31,550 | 29,900 | 29,940 | 12,811 |
| 2007/09/10 | 31,350 | 32,800 | 30,700 | 31,700 | 7,037 |
| 2007/09/07 | 33,050 | 36,300 | 32,800 | 33,350 | 12,887 |
| 2007/09/06 | 34,900 | 35,600 | 34,500 | 34,650 | 10,248 |
| 2007/09/05 | 41,300 | 42,000 | 38,500 | 38,500 | 12,224 |
| 2007/09/04 | 42,000 | 42,500 | 41,500 | 42,500 | 12,240 |
| 2007/09/03 | 36,500 | 38,500 | 36,500 | 38,500 | 3,884 |
| 2007/08/31 | 33,500 | 35,000 | 32,600 | 34,500 | 11,058 |
| 2007/08/30 | 35,050 | 35,900 | 32,500 | 33,200 | 7,415 |
| 2007/08/29 | 35,550 | 35,550 | 34,050 | 34,450 | 10,366 |
| 2007/08/28 | 39,300 | 39,800 | 37,800 | 37,950 | 4,797 |
| 2007/08/27 | 40,500 | 40,900 | 40,000 | 40,150 | 3,041 |
| 2007/08/24 | 41,900 | 42,200 | 39,800 | 40,450 | 6,145 |
| 2007/08/23 | 40,450 | 41,800 | 40,450 | 41,100 | 8,561 |
| 2007/08/22 | 40,400 | 41,850 | 40,050 | 40,400 | 3,422 |
| 2007/08/21 | 40,600 | 42,000 | 40,000 | 40,800 | 4,263 |
| 2007/08/20 | 44,100 | 45,000 | 40,250 | 41,000 | 6,645 |
| 2007/08/17 | 46,100 | 46,350 | 43,300 | 43,550 | 5,589 |
| 2007/08/16 | 46,450 | 47,400 | 44,500 | 47,300 | 5,217 |
| 2007/08/15 | 51,000 | 51,100 | 47,200 | 48,450 | 6,169 |
| 2007/08/14 | 51,000 | 52,100 | 50,100 | 52,000 | 1,930 |
| 2007/08/13 | 47,750 | 53,000 | 47,750 | 52,500 | 5,202 |
| 2007/08/10 | 46,050 | 49,800 | 45,950 | 48,950 | 10,275 |
| 2007/08/09 | 50,100 | 50,900 | 45,700 | 45,800 | 6,983 |
| 2007/08/08 | 53,000 | 53,100 | 49,300 | 49,700 | 7,133 |
| 2007/08/07 | 58,900 | 59,000 | 54,000 | 54,200 | 4,128 |
| 2007/08/06 | 58,300 | 59,000 | 57,000 | 57,000 | 3,341 |
| 2007/08/03 | 60,300 | 61,000 | 59,800 | 60,300 | 1,546 |
| 2007/08/02 | 60,600 | 61,900 | 58,200 | 59,800 | 2,449 |
| 2007/08/01 | 64,000 | 64,400 | 60,100 | 60,100 | 4,912 |
| 2007/07/31 | 67,200 | 67,900 | 64,200 | 64,400 | 4,501 |
| 2007/07/30 | 64,700 | 67,000 | 64,600 | 66,300 | 2,175 |
| 2007/07/27 | 65,600 | 67,000 | 65,500 | 66,200 | 5,205 |
| 2007/07/26 | 71,500 | 72,000 | 67,800 | 69,600 | 9,911 |
| 2007/07/25 | 62,700 | 67,900 | 62,700 | 67,500 | 6,996 |
| 2007/07/24 | 60,000 | 64,200 | 58,600 | 63,700 | 6,927 |
| 2007/07/23 | 60,100 | 60,500 | 57,900 | 60,000 | 3,613 |
| 2007/07/20 | 57,200 | 61,700 | 57,000 | 61,600 | 7,103 |
| 2007/07/19 | 61,700 | 61,700 | 58,500 | 58,700 | 4,412 |
| 2007/07/18 | 63,000 | 63,200 | 60,800 | 61,700 | 3,037 |
| 2007/07/17 | 64,000 | 64,400 | 63,100 | 63,700 | 2,444 |
| 2007/07/13 | 64,200 | 64,900 | 63,800 | 64,000 | 1,771 |
| 2007/07/12 | 64,700 | 65,100 | 64,000 | 64,300 | 2,266 |
| 2007/07/11 | 64,300 | 65,900 | 63,400 | 63,900 | 3,245 |
| 2007/07/10 | 64,000 | 64,500 | 64,000 | 64,400 | 1,064 |
| 2007/07/09 | 63,600 | 64,400 | 63,300 | 64,300 | 2,234 |
| 2007/07/06 | 64,000 | 64,300 | 63,900 | 64,200 | 2,129 |
| 2007/07/05 | 63,900 | 64,400 | 63,900 | 64,200 | 2,686 |
| 2007/07/04 | 65,400 | 65,500 | 64,000 | 64,300 | 2,617 |
| 2007/07/03 | 64,900 | 66,000 | 64,100 | 65,400 | 3,547 |
| 2007/07/02 | 64,400 | 64,800 | 63,600 | 64,600 | 1,564 |
| 2007/06/29 | 64,000 | 64,800 | 64,000 | 64,000 | 3,006 |
| 2007/06/28 | 64,600 | 65,300 | 63,900 | 64,000 | 4,853 |
| 2007/06/27 | 64,500 | 65,000 | 63,300 | 64,200 | 4,553 |
| 2007/06/26 | 64,800 | 66,300 | 63,800 | 64,000 | 11,474 |
| 2007/06/25 | 68,300 | 68,300 | 64,800 | 64,800 | 7,846 |
| 2007/06/22 | 71,000 | 71,200 | 69,600 | 69,800 | 3,013 |
| 2007/06/21 | 70,800 | 71,000 | 69,900 | 70,500 | 3,219 |
| 2007/06/20 | 70,100 | 71,300 | 69,800 | 71,100 | 4,360 |
| 2007/06/19 | 70,500 | 72,000 | 68,500 | 69,100 | 8,689 |
| 2007/06/18 | 69,900 | 72,200 | 69,800 | 70,800 | 8,323 |
| 2007/06/15 | 67,600 | 69,800 | 67,000 | 68,400 | 9,425 |
| 2007/06/14 | 64,500 | 68,000 | 63,900 | 68,000 | 7,356 |
| 2007/06/13 | 63,300 | 63,800 | 62,800 | 63,500 | 2,922 |
| 2007/06/12 | 65,500 | 65,600 | 63,200 | 64,800 | 5,122 |
| 2007/06/11 | 68,500 | 69,300 | 64,500 | 65,300 | 8,781 |
| 2007/06/08 | 68,600 | 70,800 | 67,200 | 68,200 | 8,379 |
| 2007/06/07 | 71,400 | 74,900 | 69,100 | 71,100 | 17,839 |
| 2007/06/06 | 66,200 | 71,400 | 66,000 | 71,400 | 14,701 |
| 2007/06/05 | 64,700 | 66,600 | 63,700 | 66,400 | 8,195 |
| 2007/06/04 | 65,000 | 65,000 | 63,200 | 63,700 | 5,351 |
| 2007/06/01 | 66,400 | 66,500 | 65,000 | 65,200 | 5,925 |
| 2007/05/31 | 63,900 | 66,000 | 63,200 | 66,000 | 9,819 |
| 2007/05/30 | 63,400 | 64,500 | 62,400 | 63,000 | 8,883 |
| 2007/05/29 | 64,000 | 66,100 | 63,300 | 63,400 | 9,859 |
| 2007/05/28 | 64,600 | 67,300 | 63,800 | 64,100 | 14,864 |
| 2007/05/25 | 63,000 | 66,200 | 62,000 | 64,000 | 13,642 |
| 2007/05/24 | 63,300 | 66,900 | 61,900 | 64,400 | 19,726 |
| 2007/05/23 | 63,400 | 64,300 | 61,500 | 62,900 | 12,328 |
| 2007/05/22 | 59,800 | 63,900 | 59,300 | 62,900 | 16,223 |
| 2007/05/21 | 57,000 | 60,500 | 56,200 | 60,000 | 10,047 |
| 2007/05/18 | 60,200 | 61,000 | 58,100 | 58,300 | 14,211 |
| 2007/05/17 | 61,500 | 62,700 | 60,600 | 61,100 | 10,132 |
| 2007/05/16 | 61,500 | 63,300 | 60,200 | 61,200 | 18,036 |
| 2007/05/15 | 59,100 | 63,300 | 58,200 | 61,000 | 28,777 |
| 2007/05/14 | 61,300 | 63,100 | 59,100 | 60,200 | 27,919 |
| 2007/05/11 | 63,000 | 63,900 | 60,000 | 60,100 | 57,433 |
| 2007/05/10 | 68,500 | 68,900 | 63,100 | 65,000 | 90,003 |
| 2007/05/09 | 70,500 | 70,500 | 70,500 | 70,500 | 784 |
| 2007/05/08 | 80,500 | 80,500 | 80,500 | 80,500 | 293 |
| 2007/05/07 | 92,200 | 92,700 | 90,400 | 90,500 | 5,639 |
| 2007/05/02 | 91,700 | 92,600 | 90,200 | 92,000 | 6,865 |
| 2007/05/01 | 90,600 | 91,900 | 89,800 | 91,500 | 5,860 |
| 2007/04/27 | 90,300 | 90,900 | 89,600 | 90,000 | 7,807 |
| 2007/04/26 | 91,200 | 91,300 | 90,100 | 90,100 | 4,242 |
| 2007/04/25 | 91,000 | 91,600 | 90,000 | 90,400 | 3,172 |
| 2007/04/24 | 89,200 | 92,900 | 89,100 | 91,300 | 3,996 |
| 2007/04/23 | 91,000 | 91,500 | 89,000 | 90,200 | 8,525 |
| 2007/04/20 | 94,000 | 94,400 | 91,800 | 92,900 | 4,882 |
| 2007/04/19 | 90,000 | 94,800 | 89,900 | 93,700 | 7,321 |
| 2007/04/18 | 91,300 | 93,500 | 90,600 | 93,000 | 6,492 |
| 2007/04/17 | 95,000 | 95,900 | 89,800 | 90,300 | 16,352 |
| 2007/04/16 | 99,300 | 99,600 | 93,700 | 94,100 | 10,829 |
| 2007/04/13 | 98,300 | 100,000 | 97,600 | 99,900 | 8,813 |
| 2007/04/12 | 96,600 | 98,400 | 95,200 | 97,300 | 8,336 |
| 2007/04/11 | 96,600 | 98,700 | 95,300 | 96,600 | 5,700 |
| 2007/04/10 | 96,200 | 98,000 | 95,900 | 96,000 | 6,911 |
| 2007/04/09 | 93,700 | 96,700 | 93,700 | 96,200 | 5,767 |
| 2007/04/06 | 95,600 | 95,700 | 93,300 | 93,500 | 3,579 |
| 2007/04/05 | 95,300 | 98,600 | 95,100 | 95,600 | 9,884 |
| 2007/04/04 | 95,000 | 96,300 | 94,300 | 96,200 | 4,910 |
| 2007/04/03 | 94,200 | 95,000 | 93,100 | 94,200 | 5,344 |
| 2007/04/02 | 98,900 | 99,400 | 92,600 | 94,100 | 8,985 |
| 2007/03/30 | 98,600 | 99,900 | 97,700 | 99,700 | 2,786 |
| 2007/03/29 | 99,500 | 99,800 | 98,300 | 98,600 | 2,182 |
| 2007/03/28 | 98,200 | 102,000 | 98,200 | 100,000 | 2,139 |
| 2007/03/27 | 102,000 | 102,000 | 98,600 | 98,900 | 3,723 |
| 2007/03/26 | 101,000 | 105,000 | 101,000 | 101,000 | 7,751 |
| 2007/03/23 | 100,000 | 102,000 | 97,500 | 101,000 | 9,303 |
| 2007/03/22 | 99,100 | 103,000 | 99,000 | 102,000 | 9,987 |
| 2007/03/20 | 94,100 | 98,500 | 93,300 | 98,100 | 9,069 |
| 2007/03/19 | 90,200 | 93,900 | 89,600 | 93,100 | 4,391 |
| 2007/03/16 | 90,800 | 93,700 | 90,000 | 91,200 | 6,644 |
| 2007/03/15 | 92,000 | 92,800 | 90,400 | 90,400 | 2,865 |
| 2007/03/14 | 90,500 | 91,700 | 90,200 | 90,800 | 4,673 |
| 2007/03/13 | 94,200 | 95,800 | 92,800 | 92,800 | 3,695 |
| 2007/03/12 | 94,800 | 95,200 | 92,700 | 93,900 | 3,184 |
| 2007/03/09 | 93,500 | 95,000 | 92,900 | 94,300 | 4,124 |
| 2007/03/08 | 90,500 | 93,300 | 90,100 | 92,100 | 5,728 |
| 2007/03/07 | 96,000 | 96,500 | 91,100 | 91,500 | 8,305 |
| 2007/03/06 | 92,500 | 94,800 | 87,400 | 94,100 | 10,752 |
| 2007/03/05 | 95,300 | 95,500 | 88,700 | 89,000 | 11,928 |
| 2007/03/02 | 95,700 | 99,100 | 95,300 | 97,100 | 6,794 |
| 2007/03/01 | 101,000 | 102,000 | 95,000 | 97,200 | 11,901 |
| 2007/02/28 | 96,000 | 101,000 | 95,200 | 100,000 | 21,458 |
| 2007/02/27 | 106,000 | 108,000 | 104,000 | 106,000 | 5,689 |
| 2007/02/26 | 112,000 | 114,000 | 105,000 | 105,000 | 12,436 |
| 2007/02/23 | 110,000 | 116,000 | 108,000 | 112,000 | 19,215 |
| 2007/02/22 | 103,000 | 110,000 | 103,000 | 109,000 | 13,085 |
| 2007/02/21 | 105,000 | 105,000 | 100,000 | 103,000 | 10,230 |
| 2007/02/20 | 109,000 | 109,000 | 104,000 | 105,000 | 5,503 |
| 2007/02/19 | 105,000 | 109,000 | 105,000 | 108,000 | 6,206 |
| 2007/02/16 | 108,000 | 109,000 | 104,000 | 104,000 | 8,019 |
| 2007/02/15 | 109,000 | 111,000 | 105,000 | 109,000 | 11,674 |
| 2007/02/14 | 112,000 | 116,000 | 112,000 | 113,000 | 9,429 |
| 2007/02/13 | 114,000 | 114,000 | 111,000 | 111,000 | 2,736 |
| 2007/02/09 | 114,000 | 115,000 | 109,000 | 115,000 | 7,950 |
| 2007/02/08 | 115,000 | 116,000 | 114,000 | 114,000 | 2,611 |
| 2007/02/07 | 114,000 | 117,000 | 113,000 | 115,000 | 3,360 |
| 2007/02/06 | 116,000 | 118,000 | 113,000 | 114,000 | 5,929 |
| 2007/02/05 | 120,000 | 120,000 | 117,000 | 117,000 | 3,084 |
| 2007/02/02 | 121,000 | 121,000 | 119,000 | 121,000 | 2,037 |
| 2007/02/01 | 120,000 | 123,000 | 118,000 | 121,000 | 3,407 |
| 2007/01/31 | 121,000 | 122,000 | 116,000 | 122,000 | 5,759 |
| 2007/01/30 | 125,000 | 126,000 | 119,000 | 121,000 | 5,497 |
| 2007/01/29 | 123,000 | 127,000 | 121,000 | 125,000 | 5,201 |
| 2007/01/26 | 121,000 | 123,000 | 119,000 | 122,000 | 3,459 |
| 2007/01/25 | 126,000 | 129,000 | 120,000 | 122,000 | 16,020 |
| 2007/01/24 | 119,000 | 125,000 | 116,000 | 124,000 | 13,928 |
| 2007/01/23 | 116,000 | 120,000 | 114,000 | 119,000 | 13,016 |
| 2007/01/22 | 125,000 | 135,000 | 117,000 | 122,000 | 40,140 |
| 2007/01/19 | 109,000 | 127,000 | 107,000 | 121,000 | 42,483 |
| 2007/01/18 | 101,000 | 107,000 | 101,000 | 107,000 | 15,247 |
| 2007/01/17 | 101,000 | 102,000 | 98,800 | 101,000 | 14,584 |
| 2007/01/16 | 99,400 | 101,000 | 98,500 | 100,000 | 8,741 |
| 2007/01/15 | 98,200 | 99,800 | 97,500 | 98,800 | 4,609 |
| 2007/01/12 | 98,000 | 98,800 | 96,600 | 97,300 | 5,000 |
| 2007/01/11 | 100,000 | 101,000 | 97,600 | 97,700 | 3,573 |
| 2007/01/10 | 100,000 | 101,000 | 99,100 | 99,600 | 2,997 |
| 2007/01/09 | 99,000 | 102,000 | 98,500 | 101,000 | 5,370 |
| 2007/01/05 | 102,000 | 102,000 | 99,300 | 100,000 | 3,450 |
| 2007/01/04 | 101,000 | 103,000 | 101,000 | 102,000 | 1,045 |