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 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,360 | 4,500 | 4,190 | 4,500 | 5,234 |
| 2010/12/29 | 4,120 | 4,400 | 4,120 | 4,400 | 7,186 |
| 2010/12/28 | 4,130 | 4,130 | 4,000 | 4,000 | 561 |
| 2010/12/27 | 4,060 | 4,110 | 3,960 | 4,100 | 2,454 |
| 2010/12/24 | 4,050 | 4,140 | 4,000 | 4,120 | 2,758 |
| 2010/12/22 | 3,895 | 4,005 | 3,870 | 4,000 | 1,951 |
| 2010/12/21 | 4,095 | 4,120 | 3,870 | 3,975 | 2,196 |
| 2010/12/20 | 4,205 | 4,295 | 3,950 | 4,030 | 2,957 |
| 2010/12/17 | 3,930 | 4,195 | 3,760 | 4,135 | 6,383 |
| 2010/12/16 | 3,755 | 3,975 | 3,755 | 3,920 | 5,474 |
| 2010/12/15 | 3,700 | 3,800 | 3,620 | 3,675 | 4,323 |
| 2010/12/14 | 3,400 | 3,975 | 3,355 | 3,725 | 4,808 |
| 2010/12/13 | 3,315 | 3,390 | 3,315 | 3,355 | 1,041 |
| 2010/12/10 | 3,400 | 3,400 | 3,300 | 3,385 | 1,081 |
| 2010/12/09 | 3,430 | 3,440 | 3,320 | 3,345 | 1,212 |
| 2010/12/08 | 3,350 | 3,700 | 3,200 | 3,445 | 4,761 |
| 2010/12/07 | 3,275 | 3,350 | 3,275 | 3,290 | 354 |
| 2010/12/06 | 3,330 | 3,335 | 3,265 | 3,325 | 1,062 |
| 2010/12/03 | 3,400 | 3,420 | 3,260 | 3,400 | 2,639 |
| 2010/12/02 | 3,255 | 3,330 | 3,255 | 3,300 | 581 |
| 2010/12/01 | 3,195 | 3,380 | 3,180 | 3,235 | 1,918 |
| 2010/11/30 | 3,210 | 3,390 | 3,180 | 3,280 | 1,097 |
| 2010/11/29 | 3,285 | 3,300 | 3,200 | 3,280 | 1,426 |
| 2010/11/26 | 3,230 | 3,540 | 3,150 | 3,380 | 3,278 |
| 2010/11/25 | 3,320 | 3,340 | 3,180 | 3,270 | 1,632 |
| 2010/11/24 | 3,000 | 3,340 | 2,900 | 3,315 | 2,710 |
| 2010/11/22 | 3,185 | 3,200 | 3,060 | 3,110 | 3,087 |
| 2010/11/19 | 3,300 | 3,370 | 3,210 | 3,230 | 1,030 |
| 2010/11/18 | 3,265 | 3,480 | 3,250 | 3,280 | 2,977 |
| 2010/11/17 | 3,075 | 3,805 | 3,040 | 3,405 | 10,039 |
| 2010/11/16 | 3,800 | 3,800 | 3,040 | 3,105 | 16,561 |
| 2010/11/15 | 3,150 | 3,490 | 3,140 | 3,490 | 11,167 |
| 2010/11/12 | 2,740 | 2,995 | 2,600 | 2,987 | 4,907 |
| 2010/11/11 | 2,430 | 2,694 | 2,430 | 2,694 | 3,145 |
| 2010/11/10 | 2,261 | 2,430 | 2,260 | 2,427 | 1,261 |
| 2010/11/09 | 2,280 | 2,320 | 2,242 | 2,261 | 491 |
| 2010/11/08 | 2,160 | 2,279 | 2,160 | 2,275 | 479 |
| 2010/11/05 | 2,146 | 2,185 | 2,100 | 2,143 | 676 |
| 2010/11/04 | 2,203 | 2,229 | 2,150 | 2,196 | 295 |
| 2010/11/02 | 2,185 | 2,290 | 2,153 | 2,161 | 485 |
| 2010/11/01 | 2,181 | 2,300 | 2,181 | 2,210 | 357 |
| 2010/10/29 | 2,350 | 2,353 | 2,200 | 2,201 | 1,068 |
| 2010/10/28 | 2,350 | 2,435 | 2,313 | 2,313 | 375 |
| 2010/10/27 | 2,301 | 2,400 | 2,270 | 2,400 | 550 |
| 2010/10/26 | 2,471 | 2,478 | 2,310 | 2,341 | 550 |
| 2010/10/25 | 2,248 | 2,455 | 2,225 | 2,371 | 1,170 |
| 2010/10/22 | 2,179 | 2,298 | 2,179 | 2,298 | 376 |
| 2010/10/21 | 2,155 | 2,289 | 2,120 | 2,279 | 552 |
| 2010/10/20 | 2,222 | 2,295 | 2,121 | 2,200 | 893 |
| 2010/10/19 | 2,232 | 2,266 | 2,232 | 2,250 | 387 |
| 2010/10/18 | 2,254 | 2,300 | 2,250 | 2,253 | 629 |
| 2010/10/15 | 2,302 | 2,399 | 2,275 | 2,347 | 1,451 |
| 2010/10/14 | 2,400 | 2,400 | 2,290 | 2,391 | 747 |
| 2010/10/13 | 2,437 | 2,520 | 2,391 | 2,395 | 239 |
| 2010/10/12 | 2,500 | 2,530 | 2,470 | 2,471 | 324 |
| 2010/10/08 | 2,524 | 2,545 | 2,463 | 2,475 | 122 |
| 2010/10/07 | 2,461 | 2,542 | 2,461 | 2,510 | 437 |
| 2010/10/06 | 2,340 | 2,440 | 2,333 | 2,440 | 769 |
| 2010/10/05 | 2,307 | 2,356 | 2,280 | 2,301 | 1,276 |
| 2010/10/04 | 2,350 | 2,445 | 2,350 | 2,380 | 556 |
| 2010/10/01 | 2,462 | 2,462 | 2,382 | 2,412 | 2,171 |
| 2010/09/30 | 2,551 | 2,590 | 2,500 | 2,500 | 778 |
| 2010/09/29 | 2,580 | 2,590 | 2,510 | 2,550 | 1,062 |
| 2010/09/28 | 2,600 | 2,600 | 2,530 | 2,550 | 933 |
| 2010/09/27 | 2,617 | 2,617 | 2,520 | 2,550 | 1,195 |
| 2010/09/24 | 2,520 | 2,593 | 2,505 | 2,517 | 532 |
| 2010/09/22 | 2,625 | 2,655 | 2,520 | 2,520 | 1,137 |
| 2010/09/21 | 2,670 | 2,690 | 2,625 | 2,625 | 870 |
| 2010/09/17 | 2,765 | 3,040 | 2,600 | 2,641 | 5,548 |
| 2010/09/16 | 2,571 | 3,025 | 2,547 | 2,906 | 8,326 |
| 2010/09/15 | 2,525 | 2,540 | 2,480 | 2,521 | 1,224 |
| 2010/09/14 | 2,549 | 2,580 | 2,510 | 2,535 | 728 |
| 2010/09/13 | 2,500 | 2,560 | 2,470 | 2,550 | 780 |
| 2010/09/10 | 2,453 | 2,570 | 2,453 | 2,470 | 1,450 |
| 2010/09/09 | 2,408 | 2,555 | 2,408 | 2,451 | 1,824 |
| 2010/09/08 | 2,445 | 2,445 | 2,401 | 2,407 | 596 |
| 2010/09/07 | 2,496 | 2,496 | 2,400 | 2,401 | 601 |
| 2010/09/06 | 2,400 | 2,450 | 2,368 | 2,429 | 1,180 |
| 2010/09/03 | 2,412 | 2,430 | 2,363 | 2,400 | 524 |
| 2010/09/02 | 2,500 | 2,510 | 2,356 | 2,362 | 658 |
| 2010/09/01 | 2,418 | 2,458 | 2,358 | 2,438 | 481 |
| 2010/08/31 | 2,480 | 2,542 | 2,350 | 2,425 | 2,265 |
| 2010/08/30 | 2,498 | 2,649 | 2,498 | 2,550 | 894 |
| 2010/08/27 | 2,473 | 2,619 | 2,385 | 2,548 | 1,900 |
| 2010/08/26 | 2,380 | 2,699 | 2,251 | 2,623 | 4,506 |
| 2010/08/25 | 2,355 | 2,440 | 2,320 | 2,330 | 2,572 |
| 2010/08/24 | 2,539 | 2,545 | 2,391 | 2,450 | 2,430 |
| 2010/08/23 | 2,345 | 2,550 | 2,323 | 2,489 | 3,025 |
| 2010/08/20 | 2,550 | 2,551 | 2,320 | 2,390 | 8,807 |
| 2010/08/19 | 2,720 | 2,744 | 2,570 | 2,579 | 2,941 |
| 2010/08/18 | 2,789 | 2,851 | 2,650 | 2,720 | 3,332 |
| 2010/08/17 | 2,897 | 2,950 | 2,790 | 2,889 | 2,501 |
| 2010/08/16 | 2,857 | 2,949 | 2,750 | 2,847 | 6,352 |
| 2010/08/13 | 3,000 | 3,020 | 2,807 | 2,957 | 25,803 |
| 2010/08/12 | 3,140 | 3,140 | 3,140 | 3,140 | 242 |
| 2010/08/11 | 3,840 | 3,840 | 3,840 | 3,840 | 66 |
| 2010/08/10 | 4,500 | 4,820 | 4,460 | 4,540 | 2,016 |
| 2010/08/09 | 4,500 | 4,500 | 4,200 | 4,400 | 826 |
| 2010/08/06 | 4,800 | 4,890 | 4,400 | 4,470 | 2,885 |
| 2010/08/05 | 5,000 | 5,100 | 4,600 | 4,800 | 4,824 |
| 2010/08/04 | 4,220 | 4,920 | 4,200 | 4,895 | 7,417 |
| 2010/08/03 | 3,815 | 4,505 | 3,815 | 4,310 | 4,556 |
| 2010/08/02 | 4,050 | 4,060 | 3,805 | 3,805 | 1,417 |
| 2010/07/30 | 3,770 | 4,030 | 3,760 | 3,920 | 1,052 |
| 2010/07/29 | 3,760 | 3,760 | 3,700 | 3,750 | 239 |
| 2010/07/28 | 3,605 | 3,700 | 3,605 | 3,700 | 289 |
| 2010/07/27 | 3,670 | 3,690 | 3,575 | 3,675 | 389 |
| 2010/07/26 | 3,680 | 3,690 | 3,530 | 3,555 | 362 |
| 2010/07/23 | 3,625 | 3,640 | 3,555 | 3,610 | 191 |
| 2010/07/22 | 3,610 | 3,630 | 3,550 | 3,600 | 928 |
| 2010/07/21 | 3,620 | 3,675 | 3,620 | 3,675 | 630 |
| 2010/07/20 | 3,595 | 3,780 | 3,565 | 3,660 | 1,861 |
| 2010/07/16 | 3,785 | 3,900 | 3,720 | 3,805 | 652 |
| 2010/07/15 | 3,920 | 3,920 | 3,800 | 3,800 | 744 |
| 2010/07/14 | 3,910 | 3,955 | 3,900 | 3,920 | 187 |
| 2010/07/13 | 3,990 | 3,990 | 3,910 | 3,910 | 395 |
| 2010/07/12 | 3,990 | 4,000 | 3,900 | 3,920 | 310 |
| 2010/07/09 | 3,910 | 3,910 | 3,770 | 3,850 | 234 |
| 2010/07/08 | 3,840 | 3,870 | 3,770 | 3,840 | 1,193 |
| 2010/07/07 | 3,735 | 3,790 | 3,705 | 3,705 | 550 |
| 2010/07/06 | 3,780 | 3,835 | 3,710 | 3,805 | 573 |
| 2010/07/05 | 3,865 | 3,900 | 3,700 | 3,850 | 1,381 |
| 2010/07/02 | 3,585 | 4,085 | 3,500 | 3,865 | 2,094 |
| 2010/07/01 | 3,700 | 3,735 | 3,335 | 3,595 | 2,968 |
| 2010/06/30 | 3,720 | 3,790 | 3,705 | 3,710 | 1,929 |
| 2010/06/29 | 3,850 | 4,100 | 3,850 | 3,860 | 1,631 |
| 2010/06/28 | 4,030 | 4,030 | 3,710 | 3,890 | 1,874 |
| 2010/06/25 | 4,115 | 4,200 | 4,050 | 4,050 | 2,283 |
| 2010/06/24 | 4,080 | 4,215 | 4,080 | 4,140 | 806 |
| 2010/06/23 | 4,115 | 4,170 | 4,050 | 4,100 | 1,237 |
| 2010/06/22 | 4,200 | 4,285 | 4,100 | 4,125 | 1,024 |
| 2010/06/21 | 4,080 | 4,290 | 4,075 | 4,230 | 710 |
| 2010/06/18 | 4,190 | 4,300 | 4,100 | 4,100 | 1,103 |
| 2010/06/17 | 4,350 | 4,390 | 4,205 | 4,205 | 1,531 |
| 2010/06/16 | 4,250 | 4,490 | 4,240 | 4,420 | 1,891 |
| 2010/06/15 | 4,300 | 4,300 | 4,160 | 4,220 | 502 |
| 2010/06/14 | 4,270 | 4,355 | 4,210 | 4,235 | 1,098 |
| 2010/06/11 | 4,090 | 4,230 | 4,090 | 4,130 | 1,386 |
| 2010/06/10 | 4,020 | 4,100 | 3,950 | 4,085 | 2,554 |
| 2010/06/09 | 4,080 | 4,125 | 4,030 | 4,060 | 1,298 |
| 2010/06/08 | 4,035 | 4,180 | 4,035 | 4,080 | 1,499 |
| 2010/06/07 | 4,300 | 4,305 | 4,070 | 4,105 | 3,342 |
| 2010/06/04 | 4,350 | 4,480 | 4,340 | 4,440 | 1,612 |
| 2010/06/03 | 4,270 | 4,380 | 4,205 | 4,350 | 1,981 |
| 2010/06/02 | 4,170 | 4,260 | 4,135 | 4,200 | 1,985 |
| 2010/06/01 | 4,280 | 4,350 | 4,185 | 4,215 | 1,723 |
| 2010/05/31 | 4,340 | 4,400 | 4,245 | 4,350 | 1,044 |
| 2010/05/28 | 4,300 | 4,495 | 4,290 | 4,380 | 4,826 |
| 2010/05/27 | 3,950 | 4,300 | 3,950 | 4,275 | 2,669 |
| 2010/05/26 | 4,100 | 4,285 | 4,060 | 4,115 | 2,423 |
| 2010/05/25 | 4,350 | 4,500 | 4,050 | 4,055 | 4,040 |
| 2010/05/24 | 4,320 | 4,345 | 4,115 | 4,345 | 2,802 |
| 2010/05/21 | 4,000 | 4,325 | 3,985 | 4,250 | 5,956 |
| 2010/05/20 | 4,480 | 4,515 | 4,135 | 4,175 | 5,180 |
| 2010/05/19 | 4,500 | 4,620 | 4,100 | 4,550 | 4,626 |
| 2010/05/18 | 4,730 | 4,900 | 4,400 | 4,465 | 5,085 |
| 2010/05/17 | 5,100 | 5,190 | 4,600 | 4,660 | 11,230 |
| 2010/05/14 | 5,480 | 5,600 | 5,310 | 5,500 | 3,018 |
| 2010/05/13 | 5,350 | 5,800 | 5,310 | 5,680 | 6,281 |
| 2010/05/12 | 5,400 | 5,590 | 5,050 | 5,180 | 5,573 |
| 2010/05/11 | 6,200 | 6,200 | 5,500 | 5,500 | 11,466 |
| 2010/05/10 | 5,510 | 5,780 | 5,000 | 5,300 | 6,359 |
| 2010/05/07 | 5,040 | 5,410 | 4,980 | 5,410 | 12,900 |
| 2010/05/06 | 5,740 | 6,000 | 5,540 | 5,540 | 19,373 |
| 2010/04/30 | 6,700 | 7,290 | 6,540 | 6,540 | 18,738 |
| 2010/04/28 | 6,500 | 6,900 | 6,500 | 6,850 | 15,593 |
| 2010/04/27 | 6,300 | 6,500 | 6,220 | 6,500 | 3,431 |
| 2010/04/26 | 6,600 | 6,600 | 6,220 | 6,290 | 8,288 |
| 2010/04/23 | 6,700 | 6,800 | 6,550 | 6,600 | 5,785 |
| 2010/04/22 | 6,600 | 6,730 | 6,510 | 6,730 | 3,703 |
| 2010/04/21 | 6,210 | 6,780 | 6,210 | 6,660 | 5,804 |
| 2010/04/20 | 6,370 | 6,490 | 6,110 | 6,200 | 4,622 |
| 2010/04/19 | 6,470 | 6,600 | 6,300 | 6,300 | 5,688 |
| 2010/04/16 | 6,790 | 7,000 | 6,620 | 6,870 | 8,552 |
| 2010/04/15 | 6,890 | 6,900 | 6,500 | 6,740 | 5,445 |
| 2010/04/14 | 6,400 | 6,900 | 6,090 | 6,750 | 13,607 |
| 2010/04/13 | 6,500 | 6,500 | 6,050 | 6,350 | 21,792 |
| 2010/04/12 | 6,300 | 7,000 | 6,060 | 6,900 | 16,594 |
| 2010/04/09 | 6,030 | 6,280 | 5,830 | 6,270 | 8,444 |
| 2010/04/08 | 5,350 | 6,200 | 5,260 | 6,030 | 11,138 |
| 2010/04/07 | 5,210 | 5,400 | 5,080 | 5,350 | 3,865 |
| 2010/04/06 | 5,370 | 5,550 | 4,970 | 5,350 | 9,204 |
| 2010/04/05 | 4,980 | 5,550 | 4,860 | 5,350 | 20,826 |
| 2010/04/02 | 4,855 | 4,960 | 4,750 | 4,850 | 5,356 |
| 2010/04/01 | 4,605 | 4,900 | 4,540 | 4,785 | 4,112 |
| 2010/03/31 | 4,850 | 4,970 | 4,350 | 4,630 | 11,839 |
| 2010/03/30 | 4,500 | 4,980 | 4,400 | 4,800 | 17,062 |
| 2010/03/29 | 3,995 | 4,540 | 3,995 | 4,480 | 8,468 |
| 2010/03/26 | 3,940 | 4,050 | 3,940 | 4,025 | 3,465 |
| 2010/03/25 | 4,000 | 4,050 | 3,920 | 4,000 | 2,640 |
| 2010/03/24 | 4,030 | 4,070 | 3,950 | 4,000 | 1,488 |
| 2010/03/23 | 3,930 | 4,050 | 3,900 | 4,030 | 3,717 |
| 2010/03/19 | 4,010 | 4,020 | 3,950 | 4,000 | 1,440 |
| 2010/03/18 | 4,010 | 4,030 | 3,945 | 3,970 | 2,581 |
| 2010/03/17 | 4,015 | 4,020 | 3,900 | 4,010 | 1,675 |
| 2010/03/16 | 3,945 | 4,020 | 3,915 | 4,000 | 2,219 |
| 2010/03/15 | 3,920 | 3,945 | 3,840 | 3,945 | 2,751 |
| 2010/03/12 | 3,950 | 4,000 | 3,740 | 3,885 | 3,780 |
| 2010/03/11 | 3,710 | 3,830 | 3,680 | 3,830 | 3,445 |
| 2010/03/10 | 3,795 | 3,795 | 3,680 | 3,760 | 890 |
| 2010/03/09 | 3,780 | 3,825 | 3,500 | 3,795 | 10,891 |
| 2010/03/08 | 3,795 | 3,830 | 3,725 | 3,800 | 525 |
| 2010/03/05 | 3,865 | 3,865 | 3,720 | 3,770 | 2,663 |
| 2010/03/04 | 3,900 | 3,900 | 3,770 | 3,795 | 4,179 |
| 2010/03/03 | 3,900 | 4,100 | 3,750 | 3,900 | 4,954 |
| 2010/03/02 | 3,800 | 3,900 | 3,680 | 3,900 | 3,868 |
| 2010/03/01 | 3,550 | 3,760 | 3,550 | 3,730 | 3,490 |
| 2010/02/26 | 3,590 | 3,600 | 3,460 | 3,510 | 2,159 |
| 2010/02/25 | 3,500 | 3,595 | 3,440 | 3,455 | 1,447 |
| 2010/02/24 | 3,665 | 3,670 | 3,400 | 3,490 | 3,575 |
| 2010/02/23 | 3,390 | 3,780 | 3,300 | 3,745 | 2,820 |
| 2010/02/22 | 3,200 | 3,440 | 3,200 | 3,330 | 1,431 |
| 2010/02/19 | 3,340 | 3,400 | 3,210 | 3,340 | 2,895 |
| 2010/02/18 | 3,380 | 3,460 | 3,365 | 3,440 | 2,122 |
| 2010/02/17 | 3,470 | 3,550 | 3,360 | 3,450 | 1,143 |
| 2010/02/16 | 3,380 | 3,470 | 3,360 | 3,400 | 1,816 |
| 2010/02/15 | 3,570 | 3,650 | 3,450 | 3,450 | 2,687 |
| 2010/02/12 | 3,755 | 3,800 | 3,550 | 3,630 | 5,824 |
| 2010/02/10 | 3,930 | 4,045 | 3,910 | 4,010 | 2,027 |
| 2010/02/09 | 3,850 | 4,000 | 3,800 | 4,000 | 1,194 |
| 2010/02/08 | 4,015 | 4,100 | 3,750 | 3,890 | 3,269 |
| 2010/02/05 | 4,220 | 4,265 | 4,000 | 4,115 | 5,174 |
| 2010/02/04 | 3,700 | 4,050 | 3,700 | 4,050 | 3,702 |
| 2010/02/03 | 3,700 | 3,795 | 3,600 | 3,700 | 1,882 |
| 2010/02/02 | 3,920 | 4,050 | 3,700 | 3,770 | 3,742 |
| 2010/02/01 | 4,160 | 4,170 | 3,885 | 4,055 | 3,467 |
| 2010/01/29 | 4,105 | 4,180 | 4,050 | 4,100 | 3,527 |
| 2010/01/28 | 3,960 | 4,095 | 3,910 | 4,085 | 1,531 |
| 2010/01/27 | 4,050 | 4,080 | 3,910 | 3,975 | 1,922 |
| 2010/01/26 | 3,910 | 4,170 | 3,910 | 3,960 | 3,363 |
| 2010/01/25 | 3,840 | 3,995 | 3,770 | 3,945 | 1,973 |
| 2010/01/22 | 3,890 | 4,070 | 3,820 | 3,900 | 2,878 |
| 2010/01/21 | 4,120 | 4,280 | 4,010 | 4,020 | 2,366 |
| 2010/01/20 | 3,910 | 4,400 | 3,910 | 4,190 | 11,128 |
| 2010/01/19 | 3,990 | 4,190 | 3,805 | 3,945 | 4,809 |
| 2010/01/18 | 3,510 | 3,980 | 3,500 | 3,945 | 7,303 |
| 2010/01/15 | 3,480 | 3,595 | 3,465 | 3,580 | 2,270 |
| 2010/01/14 | 3,650 | 3,685 | 3,410 | 3,595 | 4,458 |
| 2010/01/13 | 3,440 | 4,000 | 3,300 | 3,510 | 15,100 |
| 2010/01/12 | 3,100 | 3,390 | 3,050 | 3,300 | 2,189 |
| 2010/01/08 | 3,095 | 3,180 | 3,005 | 3,170 | 1,078 |
| 2010/01/07 | 3,020 | 3,115 | 2,989 | 3,025 | 2,013 |
| 2010/01/06 | 3,085 | 3,135 | 2,961 | 2,991 | 673 |
| 2010/01/05 | 3,060 | 3,230 | 3,020 | 3,155 | 1,034 |
| 2010/01/04 | 2,870 | 3,180 | 2,800 | 3,180 | 1,814 |