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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,020 | 3,090 | 2,900 | 2,920 | 2,104 |
| 2009/12/29 | 3,080 | 3,130 | 2,950 | 3,020 | 2,348 |
| 2009/12/28 | 3,190 | 3,300 | 3,060 | 3,110 | 3,743 |
| 2009/12/25 | 2,850 | 3,220 | 2,850 | 3,220 | 7,577 |
| 2009/12/24 | 2,785 | 2,870 | 2,765 | 2,815 | 2,471 |
| 2009/12/22 | 2,840 | 2,880 | 2,765 | 2,800 | 2,323 |
| 2009/12/21 | 2,840 | 2,880 | 2,810 | 2,840 | 657 |
| 2009/12/18 | 2,710 | 2,840 | 2,710 | 2,835 | 468 |
| 2009/12/17 | 2,780 | 2,870 | 2,770 | 2,785 | 1,064 |
| 2009/12/16 | 2,850 | 2,930 | 2,800 | 2,840 | 1,267 |
| 2009/12/15 | 2,580 | 2,870 | 2,580 | 2,820 | 2,407 |
| 2009/12/14 | 2,700 | 2,700 | 2,580 | 2,640 | 642 |
| 2009/12/11 | 2,600 | 2,680 | 2,570 | 2,665 | 1,020 |
| 2009/12/10 | 2,600 | 2,750 | 2,585 | 2,640 | 1,136 |
| 2009/12/09 | 2,780 | 2,865 | 2,640 | 2,680 | 2,302 |
| 2009/12/08 | 2,900 | 2,950 | 2,800 | 2,870 | 853 |
| 2009/12/07 | 2,870 | 2,975 | 2,830 | 2,930 | 1,988 |
| 2009/12/04 | 2,670 | 2,850 | 2,630 | 2,850 | 2,480 |
| 2009/12/03 | 2,590 | 2,700 | 2,530 | 2,660 | 1,621 |
| 2009/12/02 | 2,345 | 2,585 | 2,330 | 2,560 | 2,207 |
| 2009/12/01 | 2,120 | 2,380 | 2,120 | 2,375 | 2,298 |
| 2009/11/30 | 2,140 | 2,280 | 2,140 | 2,200 | 2,204 |
| 2009/11/27 | 2,210 | 2,210 | 2,150 | 2,170 | 528 |
| 2009/11/26 | 2,275 | 2,320 | 2,150 | 2,230 | 805 |
| 2009/11/25 | 2,245 | 2,250 | 2,170 | 2,250 | 973 |
| 2009/11/24 | 2,235 | 2,255 | 2,160 | 2,235 | 1,775 |
| 2009/11/20 | 2,000 | 2,275 | 1,980 | 2,275 | 6,535 |
| 2009/11/19 | 1,901 | 1,995 | 1,825 | 1,975 | 3,435 |
| 2009/11/18 | 2,105 | 2,105 | 1,850 | 1,931 | 3,161 |
| 2009/11/17 | 2,220 | 2,220 | 2,030 | 2,065 | 2,136 |
| 2009/11/16 | 2,280 | 2,360 | 2,120 | 2,300 | 4,976 |
| 2009/11/13 | 2,495 | 2,535 | 2,410 | 2,520 | 1,253 |
| 2009/11/12 | 2,600 | 2,620 | 2,455 | 2,455 | 1,895 |
| 2009/11/11 | 2,615 | 2,620 | 2,600 | 2,600 | 823 |
| 2009/11/10 | 2,645 | 2,690 | 2,630 | 2,630 | 717 |
| 2009/11/09 | 2,670 | 2,700 | 2,610 | 2,685 | 851 |
| 2009/11/06 | 2,765 | 2,795 | 2,650 | 2,665 | 1,853 |
| 2009/11/05 | 2,775 | 2,820 | 2,700 | 2,805 | 1,992 |
| 2009/11/04 | 2,720 | 2,795 | 2,650 | 2,795 | 1,507 |
| 2009/11/02 | 2,635 | 2,880 | 2,595 | 2,800 | 1,824 |
| 2009/10/30 | 2,635 | 2,735 | 2,620 | 2,700 | 619 |
| 2009/10/29 | 2,630 | 2,685 | 2,615 | 2,635 | 1,028 |
| 2009/10/28 | 2,705 | 2,740 | 2,640 | 2,730 | 991 |
| 2009/10/27 | 2,730 | 2,765 | 2,675 | 2,765 | 823 |
| 2009/10/26 | 2,900 | 2,900 | 2,700 | 2,745 | 1,923 |
| 2009/10/23 | 2,770 | 2,890 | 2,770 | 2,870 | 900 |
| 2009/10/22 | 2,895 | 2,895 | 2,750 | 2,805 | 1,176 |
| 2009/10/21 | 2,990 | 3,140 | 2,860 | 2,860 | 866 |
| 2009/10/20 | 3,160 | 3,160 | 2,965 | 2,980 | 2,215 |
| 2009/10/19 | 2,900 | 2,900 | 2,730 | 2,850 | 1,819 |
| 2009/10/16 | 2,925 | 3,240 | 2,910 | 2,945 | 5,037 |
| 2009/10/15 | 2,930 | 2,975 | 2,890 | 2,965 | 939 |
| 2009/10/14 | 2,900 | 2,935 | 2,845 | 2,860 | 773 |
| 2009/10/13 | 3,000 | 3,000 | 2,885 | 2,935 | 2,011 |
| 2009/10/09 | 3,200 | 3,230 | 2,905 | 3,010 | 8,105 |
| 2009/10/08 | 3,000 | 3,210 | 3,000 | 3,210 | 1,348 |
| 2009/10/07 | 2,750 | 3,180 | 2,750 | 3,050 | 1,846 |
| 2009/10/06 | 2,600 | 2,800 | 2,600 | 2,795 | 979 |
| 2009/10/05 | 2,600 | 2,685 | 2,550 | 2,590 | 1,340 |
| 2009/10/02 | 2,650 | 2,730 | 2,610 | 2,660 | 1,948 |
| 2009/10/01 | 2,890 | 2,895 | 2,750 | 2,780 | 611 |
| 2009/09/30 | 2,820 | 2,860 | 2,630 | 2,850 | 2,127 |
| 2009/09/29 | 2,940 | 3,050 | 2,900 | 2,900 | 1,634 |
| 2009/09/28 | 2,980 | 3,140 | 2,970 | 3,080 | 2,811 |
| 2009/09/25 | 3,250 | 3,360 | 3,100 | 3,280 | 3,252 |
| 2009/09/24 | 3,440 | 3,730 | 3,210 | 3,400 | 1,805 |
| 2009/09/18 | 3,270 | 3,390 | 3,000 | 3,390 | 2,284 |
| 2009/09/17 | 3,510 | 3,600 | 3,300 | 3,420 | 2,433 |
| 2009/09/16 | 3,460 | 3,640 | 3,380 | 3,560 | 1,455 |
| 2009/09/15 | 3,600 | 3,650 | 3,460 | 3,510 | 1,495 |
| 2009/09/14 | 3,700 | 3,700 | 3,600 | 3,610 | 993 |
| 2009/09/11 | 3,770 | 3,770 | 3,660 | 3,700 | 746 |
| 2009/09/10 | 3,760 | 3,790 | 3,610 | 3,730 | 1,288 |
| 2009/09/09 | 3,580 | 3,770 | 3,570 | 3,760 | 2,908 |
| 2009/09/08 | 3,720 | 3,750 | 3,580 | 3,600 | 1,034 |
| 2009/09/07 | 3,800 | 3,800 | 3,560 | 3,700 | 2,062 |
| 2009/09/04 | 3,750 | 3,830 | 3,710 | 3,770 | 1,364 |
| 2009/09/03 | 3,810 | 3,860 | 3,750 | 3,780 | 1,018 |
| 2009/09/02 | 3,830 | 3,880 | 3,770 | 3,870 | 1,195 |
| 2009/09/01 | 3,850 | 3,990 | 3,790 | 3,900 | 1,957 |
| 2009/08/31 | 3,790 | 3,940 | 3,760 | 3,900 | 958 |
| 2009/08/28 | 3,900 | 3,970 | 3,750 | 3,890 | 1,320 |
| 2009/08/27 | 3,930 | 3,950 | 3,780 | 3,930 | 1,509 |
| 2009/08/26 | 3,850 | 3,930 | 3,740 | 3,900 | 1,171 |
| 2009/08/25 | 3,820 | 3,830 | 3,680 | 3,800 | 1,963 |
| 2009/08/24 | 3,830 | 3,910 | 3,760 | 3,770 | 1,595 |
| 2009/08/21 | 3,840 | 3,930 | 3,670 | 3,760 | 1,952 |
| 2009/08/20 | 3,720 | 3,850 | 3,720 | 3,790 | 1,790 |
| 2009/08/19 | 3,790 | 4,000 | 3,750 | 3,770 | 2,236 |
| 2009/08/18 | 3,850 | 3,950 | 3,710 | 3,840 | 3,295 |
| 2009/08/17 | 3,980 | 4,040 | 3,830 | 4,000 | 2,067 |
| 2009/08/14 | 4,120 | 4,130 | 3,970 | 4,030 | 2,427 |
| 2009/08/13 | 4,020 | 4,300 | 4,000 | 4,040 | 6,020 |
| 2009/08/12 | 3,950 | 4,000 | 3,870 | 3,970 | 1,796 |
| 2009/08/11 | 3,850 | 3,950 | 3,830 | 3,930 | 2,412 |
| 2009/08/10 | 3,800 | 3,950 | 3,520 | 3,910 | 4,808 |
| 2009/08/07 | 3,910 | 3,970 | 3,730 | 3,890 | 3,382 |
| 2009/08/06 | 3,990 | 4,100 | 3,870 | 3,960 | 3,481 |
| 2009/08/05 | 4,190 | 4,220 | 4,000 | 4,090 | 3,437 |
| 2009/08/04 | 4,180 | 4,430 | 4,050 | 4,140 | 10,810 |
| 2009/08/03 | 3,630 | 4,030 | 3,550 | 4,030 | 13,723 |
| 2009/07/31 | 3,500 | 3,740 | 3,490 | 3,530 | 4,815 |
| 2009/07/30 | 3,430 | 3,490 | 3,370 | 3,490 | 986 |
| 2009/07/29 | 3,380 | 3,480 | 3,340 | 3,440 | 649 |
| 2009/07/28 | 3,510 | 3,510 | 3,340 | 3,430 | 1,356 |
| 2009/07/27 | 3,500 | 3,500 | 3,410 | 3,450 | 2,765 |
| 2009/07/24 | 3,510 | 3,620 | 3,410 | 3,550 | 4,007 |
| 2009/07/23 | 3,340 | 3,650 | 3,300 | 3,500 | 4,514 |
| 2009/07/22 | 3,220 | 3,290 | 3,110 | 3,290 | 1,725 |
| 2009/07/21 | 3,160 | 3,270 | 3,130 | 3,270 | 2,432 |
| 2009/07/17 | 3,400 | 3,400 | 3,030 | 3,100 | 5,476 |
| 2009/07/16 | 3,560 | 3,650 | 3,350 | 3,350 | 7,087 |
| 2009/07/15 | 3,490 | 3,690 | 3,280 | 3,510 | 3,779 |
| 2009/07/14 | 3,310 | 3,540 | 3,220 | 3,340 | 3,295 |
| 2009/07/13 | 3,500 | 3,530 | 3,060 | 3,060 | 12,886 |
| 2009/07/10 | 3,760 | 3,820 | 3,540 | 3,560 | 5,728 |
| 2009/07/09 | 3,890 | 3,970 | 3,800 | 3,810 | 3,909 |
| 2009/07/08 | 4,020 | 4,100 | 3,820 | 3,940 | 5,455 |
| 2009/07/07 | 4,020 | 4,200 | 3,980 | 4,130 | 4,629 |
| 2009/07/06 | 4,140 | 4,180 | 3,960 | 4,020 | 3,631 |
| 2009/07/03 | 4,100 | 4,480 | 4,040 | 4,190 | 12,101 |
| 2009/07/02 | 4,120 | 4,240 | 3,960 | 4,210 | 6,120 |
| 2009/07/01 | 4,140 | 4,200 | 4,000 | 4,020 | 4,274 |
| 2009/06/30 | 4,110 | 4,180 | 3,990 | 4,090 | 5,942 |
| 2009/06/29 | 4,110 | 4,200 | 3,900 | 3,900 | 6,118 |
| 2009/06/26 | 4,190 | 4,190 | 3,970 | 4,160 | 4,438 |
| 2009/06/25 | 4,030 | 4,200 | 3,930 | 4,040 | 6,123 |
| 2009/06/24 | 4,030 | 4,030 | 3,450 | 3,900 | 8,075 |
| 2009/06/23 | 3,900 | 4,080 | 3,800 | 3,930 | 5,886 |
| 2009/06/22 | 3,950 | 4,350 | 3,560 | 4,150 | 14,234 |
| 2009/06/19 | 4,300 | 4,500 | 3,800 | 3,950 | 13,763 |
| 2009/06/18 | 4,860 | 5,080 | 4,210 | 4,220 | 29,163 |
| 2009/06/17 | 4,110 | 4,710 | 4,110 | 4,710 | 30,124 |
| 2009/06/16 | 3,930 | 4,280 | 3,710 | 4,200 | 45,223 |
| 2009/06/15 | 3,350 | 3,780 | 3,290 | 3,780 | 14,441 |
| 2009/06/12 | 3,380 | 3,430 | 3,100 | 3,280 | 14,011 |
| 2009/06/11 | 3,270 | 3,380 | 2,990 | 3,380 | 27,437 |
| 2009/06/10 | 2,555 | 2,980 | 2,550 | 2,980 | 27,742 |
| 2009/06/09 | 2,560 | 2,625 | 2,500 | 2,580 | 5,010 |
| 2009/06/08 | 2,505 | 2,625 | 2,460 | 2,530 | 4,532 |
| 2009/06/05 | 2,550 | 2,580 | 2,450 | 2,500 | 2,204 |
| 2009/06/04 | 2,510 | 2,560 | 2,435 | 2,545 | 2,644 |
| 2009/06/03 | 2,560 | 2,565 | 2,460 | 2,515 | 3,767 |
| 2009/06/02 | 2,680 | 2,680 | 2,450 | 2,560 | 4,791 |
| 2009/06/01 | 2,630 | 2,645 | 2,350 | 2,560 | 12,103 |
| 2009/05/29 | 2,510 | 2,775 | 2,410 | 2,675 | 9,777 |
| 2009/05/28 | 2,360 | 2,530 | 2,310 | 2,505 | 3,554 |
| 2009/05/27 | 2,520 | 2,590 | 2,380 | 2,380 | 6,284 |
| 2009/05/26 | 2,265 | 2,455 | 2,265 | 2,400 | 10,436 |
| 2009/05/25 | 2,210 | 2,260 | 2,155 | 2,215 | 5,697 |
| 2009/05/22 | 2,030 | 2,300 | 2,000 | 2,290 | 4,279 |
| 2009/05/21 | 2,045 | 2,075 | 1,998 | 2,015 | 2,240 |
| 2009/05/20 | 2,035 | 2,045 | 1,982 | 2,025 | 4,403 |
| 2009/05/19 | 2,150 | 2,200 | 1,990 | 2,035 | 6,242 |
| 2009/05/18 | 2,175 | 2,250 | 2,105 | 2,155 | 4,353 |
| 2009/05/15 | 2,160 | 2,245 | 2,155 | 2,195 | 3,594 |
| 2009/05/14 | 2,195 | 2,360 | 2,130 | 2,200 | 3,970 |
| 2009/05/13 | 2,360 | 2,385 | 2,140 | 2,200 | 8,237 |
| 2009/05/12 | 2,180 | 2,540 | 2,180 | 2,400 | 20,761 |
| 2009/05/11 | 2,500 | 2,500 | 2,500 | 2,500 | 551 |
| 2009/05/08 | 2,900 | 3,060 | 2,880 | 2,900 | 4,435 |
| 2009/05/07 | 2,800 | 2,990 | 2,705 | 2,925 | 5,472 |
| 2009/05/01 | 2,665 | 2,750 | 2,550 | 2,700 | 2,939 |
| 2009/04/30 | 2,660 | 2,750 | 2,630 | 2,725 | 1,407 |
| 2009/04/28 | 2,700 | 2,810 | 2,460 | 2,700 | 2,710 |
| 2009/04/27 | 2,705 | 2,750 | 2,660 | 2,665 | 1,968 |
| 2009/04/24 | 2,800 | 2,950 | 2,680 | 2,730 | 4,594 |
| 2009/04/23 | 2,820 | 2,880 | 2,650 | 2,800 | 3,663 |
| 2009/04/22 | 2,970 | 3,000 | 2,650 | 2,660 | 5,332 |
| 2009/04/21 | 2,955 | 2,960 | 2,855 | 2,950 | 4,005 |
| 2009/04/20 | 2,905 | 3,070 | 2,905 | 3,060 | 3,021 |
| 2009/04/17 | 2,840 | 2,980 | 2,805 | 2,910 | 2,841 |
| 2009/04/16 | 2,900 | 3,070 | 2,760 | 2,880 | 5,472 |
| 2009/04/15 | 2,880 | 3,320 | 2,655 | 2,875 | 19,754 |
| 2009/04/14 | 2,640 | 2,920 | 2,510 | 2,920 | 12,728 |
| 2009/04/13 | 2,475 | 2,630 | 2,320 | 2,520 | 7,219 |
| 2009/04/10 | 2,480 | 2,575 | 2,355 | 2,355 | 5,493 |
| 2009/04/09 | 2,265 | 2,430 | 2,265 | 2,400 | 5,738 |
| 2009/04/08 | 2,200 | 2,310 | 2,130 | 2,305 | 2,773 |
| 2009/04/07 | 2,015 | 2,360 | 2,015 | 2,340 | 5,280 |
| 2009/04/06 | 2,330 | 2,360 | 2,130 | 2,215 | 5,750 |
| 2009/04/03 | 2,410 | 2,510 | 2,220 | 2,330 | 4,048 |
| 2009/04/02 | 2,655 | 2,700 | 2,320 | 2,360 | 15,611 |
| 2009/04/01 | 2,185 | 2,455 | 2,185 | 2,455 | 7,552 |
| 2009/03/31 | 2,035 | 2,230 | 2,015 | 2,055 | 3,946 |
| 2009/03/30 | 2,130 | 2,280 | 1,980 | 2,150 | 13,289 |
| 2009/03/27 | 1,800 | 2,050 | 1,800 | 1,980 | 9,094 |
| 2009/03/26 | 1,713 | 1,800 | 1,685 | 1,788 | 2,428 |
| 2009/03/25 | 1,650 | 1,693 | 1,644 | 1,683 | 1,746 |
| 2009/03/24 | 1,697 | 1,700 | 1,619 | 1,675 | 2,338 |
| 2009/03/23 | 1,661 | 1,678 | 1,460 | 1,606 | 3,575 |
| 2009/03/19 | 1,585 | 1,590 | 1,480 | 1,571 | 5,309 |
| 2009/03/18 | 1,630 | 1,800 | 1,630 | 1,645 | 6,005 |
| 2009/03/17 | 1,451 | 1,680 | 1,435 | 1,630 | 6,678 |
| 2009/03/16 | 1,408 | 1,607 | 1,395 | 1,480 | 3,836 |
| 2009/03/13 | 1,439 | 1,445 | 1,400 | 1,408 | 962 |
| 2009/03/12 | 1,420 | 1,434 | 1,335 | 1,430 | 1,730 |
| 2009/03/11 | 1,405 | 1,434 | 1,368 | 1,434 | 2,481 |
| 2009/03/10 | 1,355 | 1,388 | 1,335 | 1,380 | 2,355 |
| 2009/03/09 | 1,360 | 1,364 | 1,326 | 1,335 | 1,683 |
| 2009/03/06 | 1,377 | 1,377 | 1,346 | 1,346 | 1,014 |
| 2009/03/05 | 1,395 | 1,395 | 1,360 | 1,390 | 1,395 |
| 2009/03/04 | 1,352 | 1,395 | 1,330 | 1,395 | 1,150 |
| 2009/03/03 | 1,398 | 1,398 | 1,352 | 1,356 | 1,024 |
| 2009/03/02 | 1,354 | 1,398 | 1,350 | 1,398 | 284 |
| 2009/02/27 | 1,390 | 1,419 | 1,370 | 1,414 | 997 |
| 2009/02/26 | 1,397 | 1,400 | 1,362 | 1,400 | 1,435 |
| 2009/02/25 | 1,390 | 1,400 | 1,350 | 1,357 | 1,261 |
| 2009/02/24 | 1,360 | 1,378 | 1,313 | 1,370 | 2,197 |
| 2009/02/23 | 1,350 | 1,445 | 1,300 | 1,425 | 2,388 |
| 2009/02/20 | 1,375 | 1,400 | 1,351 | 1,390 | 1,973 |
| 2009/02/19 | 1,346 | 1,426 | 1,346 | 1,382 | 1,158 |
| 2009/02/18 | 1,333 | 1,384 | 1,333 | 1,366 | 1,372 |
| 2009/02/17 | 1,400 | 1,440 | 1,356 | 1,380 | 2,603 |
| 2009/02/16 | 1,500 | 1,500 | 1,410 | 1,412 | 3,008 |
| 2009/02/13 | 1,519 | 1,519 | 1,392 | 1,480 | 4,800 |
| 2009/02/12 | 1,390 | 1,507 | 1,360 | 1,420 | 9,378 |
| 2009/02/10 | 1,550 | 1,620 | 1,530 | 1,620 | 3,337 |
| 2009/02/09 | 1,651 | 1,681 | 1,560 | 1,570 | 5,570 |
| 2009/02/06 | 1,902 | 1,923 | 1,620 | 1,700 | 5,169 |
| 2009/02/05 | 1,550 | 1,910 | 1,550 | 1,812 | 10,887 |
| 2009/02/04 | 1,650 | 1,650 | 1,575 | 1,610 | 1,898 |
| 2009/02/03 | 1,558 | 1,650 | 1,551 | 1,624 | 2,428 |
| 2009/02/02 | 1,601 | 1,699 | 1,553 | 1,588 | 4,513 |
| 2009/01/30 | 1,620 | 1,680 | 1,582 | 1,660 | 7,448 |
| 2009/01/29 | 1,801 | 1,899 | 1,659 | 1,710 | 5,440 |
| 2009/01/28 | 1,980 | 2,040 | 1,811 | 1,820 | 6,135 |
| 2009/01/27 | 1,900 | 2,070 | 1,880 | 1,955 | 3,842 |
| 2009/01/26 | 1,929 | 1,997 | 1,872 | 1,905 | 3,380 |
| 2009/01/23 | 2,010 | 2,090 | 1,959 | 1,959 | 4,213 |
| 2009/01/22 | 2,100 | 2,165 | 1,992 | 2,100 | 3,179 |
| 2009/01/21 | 2,020 | 2,270 | 1,980 | 2,060 | 6,023 |
| 2009/01/20 | 2,280 | 2,350 | 2,085 | 2,180 | 7,464 |
| 2009/01/19 | 2,230 | 2,395 | 2,220 | 2,240 | 6,850 |
| 2009/01/16 | 2,150 | 2,295 | 2,080 | 2,150 | 3,949 |
| 2009/01/15 | 2,185 | 2,235 | 2,090 | 2,190 | 6,341 |
| 2009/01/14 | 2,260 | 2,360 | 2,130 | 2,345 | 4,516 |
| 2009/01/13 | 2,200 | 2,380 | 2,160 | 2,380 | 5,607 |
| 2009/01/09 | 2,650 | 2,760 | 2,455 | 2,480 | 5,336 |
| 2009/01/08 | 2,510 | 2,820 | 2,390 | 2,810 | 5,252 |
| 2009/01/07 | 2,950 | 2,950 | 2,670 | 2,670 | 12,922 |
| 2009/01/06 | 3,150 | 3,150 | 2,930 | 3,150 | 21,798 |
| 2009/01/05 | 2,505 | 2,745 | 2,450 | 2,745 | 9,260 |