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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,205 | 2,440 | 2,140 | 2,350 | 12,452 |
| 2008/12/29 | 1,850 | 2,125 | 1,850 | 2,125 | 8,557 |
| 2008/12/26 | 1,852 | 1,900 | 1,811 | 1,825 | 3,225 |
| 2008/12/25 | 1,977 | 1,977 | 1,827 | 1,910 | 2,381 |
| 2008/12/24 | 2,040 | 2,050 | 1,860 | 1,917 | 5,873 |
| 2008/12/22 | 2,130 | 2,210 | 2,040 | 2,185 | 5,276 |
| 2008/12/19 | 2,115 | 2,320 | 2,110 | 2,265 | 5,853 |
| 2008/12/18 | 2,430 | 2,430 | 2,005 | 2,350 | 8,568 |
| 2008/12/17 | 2,620 | 2,670 | 2,180 | 2,350 | 16,338 |
| 2008/12/16 | 2,660 | 2,800 | 2,425 | 2,580 | 17,233 |
| 2008/12/15 | 2,420 | 2,420 | 2,420 | 2,420 | 931 |
| 2008/12/12 | 1,676 | 2,020 | 1,676 | 2,020 | 14,848 |
| 2008/12/11 | 1,511 | 1,801 | 1,497 | 1,700 | 12,152 |
| 2008/12/10 | 1,420 | 1,568 | 1,414 | 1,520 | 10,483 |
| 2008/12/09 | 1,380 | 1,440 | 1,363 | 1,395 | 3,198 |
| 2008/12/08 | 1,450 | 1,470 | 1,330 | 1,400 | 6,093 |
| 2008/12/05 | 1,420 | 1,471 | 1,322 | 1,390 | 4,277 |
| 2008/12/04 | 1,310 | 1,400 | 1,283 | 1,400 | 3,841 |
| 2008/12/03 | 1,351 | 1,405 | 1,241 | 1,305 | 9,533 |
| 2008/12/02 | 1,379 | 1,559 | 1,259 | 1,300 | 11,045 |
| 2008/12/01 | 1,402 | 1,490 | 1,350 | 1,359 | 9,199 |
| 2008/11/28 | 1,432 | 1,572 | 1,380 | 1,512 | 13,810 |
| 2008/11/27 | 1,490 | 1,588 | 1,370 | 1,372 | 9,398 |
| 2008/11/26 | 1,660 | 1,675 | 1,452 | 1,540 | 14,266 |
| 2008/11/25 | 1,975 | 2,080 | 1,715 | 1,750 | 8,455 |
| 2008/11/21 | 1,700 | 1,930 | 1,700 | 1,915 | 4,055 |
| 2008/11/20 | 1,850 | 1,973 | 1,810 | 1,850 | 8,047 |
| 2008/11/19 | 2,170 | 2,200 | 2,020 | 2,050 | 5,166 |
| 2008/11/18 | 2,290 | 2,340 | 2,145 | 2,250 | 6,410 |
| 2008/11/17 | 2,490 | 2,490 | 2,490 | 2,490 | 7,276 |
| 2008/11/14 | 2,390 | 2,950 | 2,350 | 2,890 | 18,630 |
| 2008/11/13 | 2,750 | 2,750 | 2,750 | 2,750 | 1,181 |
| 2008/11/12 | 3,460 | 3,460 | 3,250 | 3,250 | 3,190 |
| 2008/11/11 | 3,360 | 3,610 | 3,220 | 3,470 | 3,855 |
| 2008/11/10 | 3,260 | 3,440 | 3,200 | 3,330 | 2,742 |
| 2008/11/07 | 3,190 | 3,260 | 3,100 | 3,220 | 2,534 |
| 2008/11/06 | 3,600 | 3,600 | 3,330 | 3,400 | 3,297 |
| 2008/11/05 | 3,650 | 3,850 | 3,520 | 3,600 | 5,056 |
| 2008/11/04 | 3,760 | 3,760 | 3,400 | 3,550 | 3,772 |
| 2008/10/31 | 3,630 | 3,760 | 3,550 | 3,750 | 12,192 |
| 2008/10/30 | 3,040 | 3,300 | 2,970 | 3,260 | 2,787 |
| 2008/10/29 | 3,180 | 3,350 | 2,920 | 3,140 | 2,873 |
| 2008/10/28 | 2,440 | 3,000 | 2,440 | 2,990 | 5,275 |
| 2008/10/27 | 2,930 | 3,040 | 2,590 | 2,600 | 6,040 |
| 2008/10/24 | 3,250 | 3,250 | 2,870 | 2,990 | 3,547 |
| 2008/10/23 | 3,000 | 3,150 | 2,870 | 3,090 | 4,142 |
| 2008/10/22 | 3,200 | 3,330 | 3,030 | 3,220 | 3,904 |
| 2008/10/21 | 3,360 | 3,400 | 3,230 | 3,330 | 2,360 |
| 2008/10/20 | 3,020 | 3,230 | 3,020 | 3,200 | 2,163 |
| 2008/10/17 | 3,400 | 3,480 | 3,050 | 3,070 | 2,492 |
| 2008/10/16 | 3,450 | 3,490 | 3,250 | 3,250 | 5,081 |
| 2008/10/15 | 3,750 | 3,900 | 3,570 | 3,750 | 5,033 |
| 2008/10/14 | 3,510 | 3,510 | 3,510 | 3,510 | 914 |
| 2008/10/10 | 3,050 | 3,100 | 2,810 | 3,010 | 6,565 |
| 2008/10/09 | 2,880 | 3,320 | 2,795 | 3,200 | 7,130 |
| 2008/10/08 | 3,230 | 3,400 | 2,920 | 2,920 | 13,705 |
| 2008/10/07 | 3,200 | 3,850 | 3,190 | 3,420 | 9,740 |
| 2008/10/06 | 4,000 | 4,070 | 3,690 | 3,690 | 6,785 |
| 2008/10/03 | 4,380 | 4,380 | 4,100 | 4,190 | 3,413 |
| 2008/10/02 | 5,140 | 5,300 | 4,440 | 4,500 | 6,672 |
| 2008/10/01 | 4,940 | 4,940 | 4,840 | 4,940 | 9,184 |
| 2008/09/30 | 4,200 | 4,720 | 4,150 | 4,440 | 9,885 |
| 2008/09/29 | 5,250 | 5,380 | 4,650 | 4,650 | 9,868 |
| 2008/09/26 | 6,450 | 6,500 | 5,650 | 5,650 | 7,450 |
| 2008/09/25 | 6,190 | 6,760 | 6,050 | 6,650 | 6,583 |
| 2008/09/24 | 6,410 | 6,590 | 6,110 | 6,250 | 4,404 |
| 2008/09/22 | 7,300 | 7,500 | 6,610 | 6,610 | 4,847 |
| 2008/09/19 | 7,710 | 8,400 | 7,300 | 7,300 | 9,951 |
| 2008/09/18 | 6,780 | 7,810 | 6,650 | 7,810 | 10,560 |
| 2008/09/17 | 6,630 | 7,530 | 6,600 | 6,980 | 9,680 |
| 2008/09/16 | 5,240 | 6,530 | 5,240 | 6,530 | 14,116 |
| 2008/09/12 | 5,900 | 6,480 | 5,470 | 6,240 | 6,776 |
| 2008/09/11 | 6,420 | 6,840 | 5,700 | 6,000 | 12,289 |
| 2008/09/10 | 5,030 | 6,360 | 5,000 | 6,360 | 17,741 |
| 2008/09/09 | 5,110 | 5,360 | 4,900 | 5,360 | 13,433 |
| 2008/09/08 | 4,400 | 4,860 | 4,400 | 4,860 | 6,667 |
| 2008/09/05 | 4,290 | 4,360 | 4,150 | 4,360 | 1,392 |
| 2008/09/04 | 4,230 | 4,380 | 4,110 | 4,380 | 7,974 |
| 2008/09/03 | 4,350 | 4,420 | 4,210 | 4,280 | 4,422 |
| 2008/09/02 | 4,230 | 4,460 | 4,230 | 4,300 | 2,820 |
| 2008/09/01 | 4,300 | 4,450 | 4,220 | 4,260 | 4,725 |
| 2008/08/29 | 4,280 | 4,600 | 4,220 | 4,310 | 4,920 |
| 2008/08/28 | 4,410 | 4,500 | 4,200 | 4,250 | 3,520 |
| 2008/08/27 | 4,500 | 4,650 | 4,250 | 4,460 | 6,149 |
| 2008/08/26 | 4,550 | 4,780 | 4,400 | 4,750 | 2,686 |
| 2008/08/25 | 4,400 | 4,850 | 4,400 | 4,580 | 4,215 |
| 2008/08/22 | 4,530 | 4,700 | 4,360 | 4,420 | 5,285 |
| 2008/08/21 | 4,480 | 4,780 | 4,380 | 4,730 | 8,472 |
| 2008/08/20 | 4,050 | 4,430 | 4,050 | 4,280 | 8,335 |
| 2008/08/19 | 4,290 | 4,380 | 4,120 | 4,230 | 4,460 |
| 2008/08/18 | 4,750 | 4,860 | 4,500 | 4,540 | 4,430 |
| 2008/08/15 | 4,710 | 4,900 | 4,520 | 4,600 | 5,797 |
| 2008/08/14 | 5,060 | 5,080 | 4,560 | 4,670 | 11,791 |
| 2008/08/13 | 5,380 | 5,560 | 5,290 | 5,560 | 2,380 |
| 2008/08/12 | 5,040 | 5,590 | 5,010 | 5,540 | 4,102 |
| 2008/08/11 | 5,590 | 5,660 | 5,000 | 5,240 | 5,964 |
| 2008/08/08 | 5,500 | 5,680 | 5,340 | 5,590 | 6,415 |
| 2008/08/07 | 6,300 | 6,300 | 5,880 | 6,000 | 3,129 |
| 2008/08/06 | 6,200 | 6,480 | 6,080 | 6,280 | 6,606 |
| 2008/08/05 | 5,980 | 6,200 | 5,550 | 6,000 | 10,186 |
| 2008/08/04 | 6,800 | 6,900 | 6,350 | 6,380 | 2,642 |
| 2008/08/01 | 7,100 | 7,220 | 6,750 | 6,900 | 4,988 |
| 2008/07/31 | 7,600 | 7,610 | 7,150 | 7,300 | 2,528 |
| 2008/07/30 | 7,600 | 7,800 | 7,450 | 7,570 | 2,393 |
| 2008/07/29 | 7,600 | 7,830 | 7,370 | 7,630 | 4,228 |
| 2008/07/28 | 7,900 | 7,930 | 7,700 | 7,770 | 1,343 |
| 2008/07/25 | 7,900 | 7,900 | 7,600 | 7,620 | 2,123 |
| 2008/07/24 | 7,880 | 8,170 | 7,700 | 8,020 | 4,130 |
| 2008/07/23 | 7,350 | 7,800 | 7,210 | 7,600 | 7,229 |
| 2008/07/22 | 7,600 | 7,700 | 7,050 | 7,200 | 5,977 |
| 2008/07/18 | 7,910 | 8,050 | 7,770 | 7,900 | 2,781 |
| 2008/07/17 | 8,250 | 8,600 | 7,830 | 7,850 | 4,474 |
| 2008/07/16 | 7,800 | 8,230 | 7,750 | 8,180 | 4,494 |
| 2008/07/15 | 8,600 | 8,600 | 7,700 | 7,740 | 6,598 |
| 2008/07/14 | 8,670 | 8,840 | 8,650 | 8,660 | 2,408 |
| 2008/07/11 | 8,950 | 8,990 | 8,750 | 8,870 | 2,573 |
| 2008/07/10 | 8,780 | 9,000 | 8,710 | 8,850 | 3,161 |
| 2008/07/09 | 8,960 | 9,160 | 8,800 | 8,830 | 3,114 |
| 2008/07/08 | 9,200 | 9,200 | 8,870 | 8,880 | 2,348 |
| 2008/07/07 | 9,000 | 9,280 | 8,830 | 9,100 | 1,956 |
| 2008/07/04 | 9,280 | 9,280 | 8,810 | 9,100 | 4,411 |
| 2008/07/03 | 9,140 | 9,380 | 8,910 | 9,200 | 3,001 |
| 2008/07/02 | 9,500 | 9,520 | 9,140 | 9,160 | 3,780 |
| 2008/07/01 | 9,400 | 9,700 | 9,350 | 9,500 | 2,345 |
| 2008/06/30 | 9,500 | 9,600 | 9,300 | 9,500 | 3,037 |
| 2008/06/27 | 9,450 | 9,670 | 9,270 | 9,670 | 3,749 |
| 2008/06/26 | 9,800 | 9,900 | 9,520 | 9,740 | 2,874 |
| 2008/06/25 | 9,750 | 9,790 | 9,300 | 9,500 | 5,369 |
| 2008/06/24 | 9,850 | 10,010 | 9,780 | 9,900 | 2,722 |
| 2008/06/23 | 9,950 | 10,240 | 9,710 | 10,150 | 3,792 |
| 2008/06/20 | 10,280 | 10,290 | 10,010 | 10,100 | 2,959 |
| 2008/06/19 | 10,500 | 10,630 | 10,030 | 10,080 | 3,427 |
| 2008/06/18 | 10,600 | 11,000 | 10,520 | 10,630 | 2,398 |
| 2008/06/17 | 10,820 | 11,090 | 10,710 | 10,910 | 2,545 |
| 2008/06/16 | 10,130 | 11,440 | 9,980 | 11,120 | 7,402 |
| 2008/06/13 | 10,370 | 10,400 | 10,000 | 10,130 | 3,340 |
| 2008/06/12 | 10,410 | 10,490 | 10,120 | 10,280 | 4,779 |
| 2008/06/11 | 10,700 | 10,920 | 10,170 | 10,770 | 5,484 |
| 2008/06/10 | 11,430 | 11,430 | 10,610 | 10,650 | 7,739 |
| 2008/06/09 | 11,100 | 11,440 | 10,850 | 11,030 | 8,131 |
| 2008/06/06 | 12,000 | 12,120 | 11,620 | 11,690 | 4,906 |
| 2008/06/05 | 12,200 | 12,200 | 11,810 | 11,970 | 3,086 |
| 2008/06/04 | 12,120 | 12,350 | 11,900 | 12,240 | 2,639 |
| 2008/06/03 | 12,320 | 12,520 | 11,710 | 12,110 | 8,134 |
| 2008/06/02 | 12,300 | 13,090 | 12,000 | 12,720 | 5,724 |
| 2008/05/30 | 12,610 | 12,850 | 12,100 | 12,100 | 5,583 |
| 2008/05/29 | 12,140 | 12,950 | 11,550 | 12,810 | 8,513 |
| 2008/05/28 | 12,450 | 12,450 | 12,000 | 12,000 | 6,525 |
| 2008/05/27 | 12,090 | 12,290 | 12,000 | 12,070 | 4,126 |
| 2008/05/26 | 12,500 | 12,600 | 12,110 | 12,250 | 3,448 |
| 2008/05/23 | 13,000 | 13,060 | 12,500 | 12,650 | 3,621 |
| 2008/05/22 | 12,070 | 13,200 | 12,040 | 12,720 | 4,268 |
| 2008/05/21 | 12,810 | 13,050 | 12,420 | 12,510 | 6,773 |
| 2008/05/20 | 13,610 | 13,610 | 12,800 | 13,410 | 8,253 |
| 2008/05/19 | 13,310 | 13,700 | 13,240 | 13,430 | 3,833 |
| 2008/05/16 | 13,930 | 14,290 | 13,390 | 13,700 | 11,295 |
| 2008/05/15 | 14,200 | 14,700 | 14,000 | 14,300 | 10,686 |
| 2008/05/14 | 12,700 | 13,830 | 12,700 | 13,800 | 7,728 |
| 2008/05/13 | 12,500 | 13,900 | 12,490 | 13,100 | 28,166 |
| 2008/05/12 | 13,300 | 13,950 | 13,120 | 13,610 | 5,198 |
| 2008/05/09 | 14,300 | 14,320 | 13,420 | 13,700 | 9,601 |
| 2008/05/08 | 14,300 | 14,700 | 14,180 | 14,500 | 14,112 |
| 2008/05/07 | 14,200 | 14,990 | 14,010 | 14,760 | 18,837 |
| 2008/05/02 | 14,000 | 14,200 | 13,710 | 13,820 | 10,349 |
| 2008/05/01 | 14,850 | 14,850 | 13,550 | 13,750 | 15,868 |
| 2008/04/30 | 14,190 | 15,080 | 13,820 | 15,000 | 14,746 |
| 2008/04/28 | 12,950 | 14,280 | 12,900 | 13,970 | 19,159 |
| 2008/04/25 | 12,370 | 12,900 | 12,300 | 12,830 | 5,431 |
| 2008/04/24 | 12,600 | 12,920 | 12,310 | 12,420 | 6,775 |
| 2008/04/23 | 13,000 | 13,140 | 12,410 | 12,420 | 7,654 |
| 2008/04/22 | 13,000 | 13,350 | 12,500 | 12,970 | 5,612 |
| 2008/04/21 | 13,090 | 13,980 | 12,540 | 12,600 | 20,017 |
| 2008/04/18 | 11,340 | 12,370 | 11,110 | 12,290 | 15,192 |
| 2008/04/17 | 11,500 | 11,620 | 11,030 | 11,140 | 7,537 |
| 2008/04/16 | 10,640 | 11,600 | 10,500 | 11,100 | 9,389 |
| 2008/04/15 | 10,450 | 10,870 | 10,340 | 10,440 | 5,595 |
| 2008/04/14 | 10,500 | 11,170 | 10,220 | 10,550 | 6,178 |
| 2008/04/11 | 10,810 | 11,290 | 10,610 | 11,250 | 3,826 |
| 2008/04/10 | 11,010 | 11,220 | 10,450 | 10,800 | 7,584 |
| 2008/04/09 | 11,950 | 12,040 | 10,850 | 11,210 | 7,852 |
| 2008/04/08 | 12,420 | 12,500 | 11,850 | 12,000 | 4,032 |
| 2008/04/07 | 11,800 | 12,600 | 11,560 | 12,500 | 4,800 |
| 2008/04/04 | 12,980 | 12,980 | 11,800 | 12,000 | 11,697 |
| 2008/04/03 | 13,300 | 13,770 | 12,150 | 12,980 | 13,294 |
| 2008/04/02 | 11,700 | 13,100 | 11,540 | 13,100 | 14,688 |
| 2008/04/01 | 10,810 | 11,790 | 10,500 | 11,100 | 14,245 |
| 2008/03/31 | 10,810 | 10,810 | 10,810 | 10,810 | 3,739 |
| 2008/03/28 | 13,240 | 13,250 | 12,650 | 12,810 | 11,024 |
| 2008/03/27 | 13,700 | 13,890 | 13,230 | 13,410 | 6,239 |
| 2008/03/26 | 14,190 | 14,880 | 14,050 | 14,100 | 6,058 |
| 2008/03/25 | 15,080 | 15,370 | 14,490 | 14,550 | 12,875 |
| 2008/03/24 | 13,600 | 14,800 | 13,160 | 14,480 | 9,385 |
| 2008/03/21 | 13,040 | 13,990 | 12,550 | 13,800 | 15,127 |
| 2008/03/19 | 13,440 | 14,350 | 12,850 | 13,840 | 13,219 |
| 2008/03/18 | 12,670 | 12,790 | 11,550 | 12,440 | 11,563 |
| 2008/03/17 | 12,880 | 13,100 | 12,000 | 12,560 | 8,725 |
| 2008/03/14 | 12,950 | 13,440 | 12,020 | 12,880 | 9,324 |
| 2008/03/13 | 14,200 | 14,600 | 12,800 | 12,960 | 15,654 |
| 2008/03/12 | 15,300 | 15,850 | 14,600 | 14,800 | 14,767 |
| 2008/03/11 | 13,000 | 14,890 | 12,800 | 14,500 | 23,872 |
| 2008/03/10 | 15,200 | 15,700 | 14,000 | 14,000 | 13,666 |
| 2008/03/07 | 16,610 | 16,890 | 15,500 | 16,000 | 19,076 |
| 2008/03/06 | 17,200 | 17,770 | 16,600 | 17,060 | 10,916 |
| 2008/03/05 | 16,950 | 18,280 | 16,800 | 16,800 | 15,870 |
| 2008/03/04 | 18,200 | 18,570 | 16,830 | 16,830 | 20,307 |
| 2008/03/03 | 19,000 | 19,400 | 18,030 | 18,600 | 11,814 |
| 2008/02/29 | 20,110 | 20,210 | 19,500 | 19,500 | 12,514 |
| 2008/02/28 | 20,120 | 21,200 | 20,050 | 20,520 | 8,813 |
| 2008/02/27 | 20,520 | 21,280 | 19,840 | 20,420 | 12,338 |
| 2008/02/26 | 22,120 | 22,800 | 20,110 | 20,290 | 24,433 |
| 2008/02/25 | 23,000 | 23,940 | 22,040 | 22,420 | 20,180 |
| 2008/02/22 | 22,400 | 23,500 | 20,500 | 22,700 | 37,621 |
| 2008/02/21 | 20,700 | 21,500 | 20,700 | 21,500 | 8,339 |
| 2008/02/20 | 20,100 | 23,100 | 19,010 | 19,500 | 46,043 |
| 2008/02/19 | 17,600 | 20,400 | 17,300 | 20,400 | 52,740 |
| 2008/02/18 | 18,400 | 18,400 | 18,400 | 18,400 | 9,415 |
| 2008/02/15 | 16,400 | 16,400 | 16,400 | 16,400 | 1,714 |
| 2008/02/14 | 14,400 | 14,400 | 14,010 | 14,400 | 25,021 |
| 2008/02/13 | 11,450 | 12,400 | 11,050 | 12,400 | 16,847 |
| 2008/02/12 | 10,730 | 11,200 | 10,400 | 10,400 | 13,376 |
| 2008/02/08 | 12,100 | 12,600 | 10,710 | 10,840 | 25,629 |
| 2008/02/07 | 14,990 | 15,150 | 12,500 | 12,700 | 39,218 |
| 2008/02/06 | 11,850 | 14,300 | 11,310 | 14,290 | 56,330 |
| 2008/02/05 | 11,300 | 12,300 | 11,100 | 12,300 | 38,452 |
| 2008/02/04 | 10,300 | 10,300 | 10,300 | 10,300 | 10,920 |
| 2008/02/01 | 9,590 | 9,870 | 9,300 | 9,300 | 9,569 |
| 2008/01/31 | 9,470 | 9,570 | 9,000 | 9,360 | 8,603 |
| 2008/01/30 | 8,960 | 10,070 | 8,900 | 9,570 | 21,014 |
| 2008/01/29 | 9,650 | 9,700 | 8,880 | 9,160 | 16,899 |
| 2008/01/28 | 9,890 | 10,500 | 9,310 | 9,370 | 27,156 |
| 2008/01/25 | 9,700 | 9,950 | 9,300 | 9,790 | 25,561 |
| 2008/01/24 | 9,800 | 10,150 | 9,500 | 9,700 | 20,353 |
| 2008/01/23 | 11,010 | 11,400 | 9,370 | 9,780 | 43,382 |
| 2008/01/22 | 11,310 | 11,800 | 10,690 | 10,780 | 12,361 |
| 2008/01/21 | 12,590 | 13,180 | 12,200 | 12,310 | 8,681 |
| 2008/01/18 | 11,980 | 13,870 | 11,890 | 13,790 | 12,185 |
| 2008/01/17 | 12,900 | 13,190 | 12,150 | 12,980 | 9,247 |
| 2008/01/16 | 12,140 | 13,350 | 11,820 | 11,900 | 16,287 |
| 2008/01/15 | 15,850 | 15,850 | 12,910 | 13,540 | 15,806 |
| 2008/01/11 | 15,850 | 16,100 | 14,450 | 14,450 | 14,559 |
| 2008/01/10 | 17,220 | 17,630 | 16,150 | 16,450 | 6,531 |
| 2008/01/09 | 16,900 | 17,390 | 16,530 | 16,820 | 9,302 |
| 2008/01/08 | 18,100 | 18,500 | 17,630 | 17,700 | 5,731 |
| 2008/01/07 | 18,470 | 18,870 | 18,000 | 18,200 | 3,605 |
| 2008/01/04 | 18,990 | 19,170 | 18,520 | 18,670 | 3,112 |