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 |
|---|---|---|---|---|---|
| 2011/12/30 | 2,809 | 2,810 | 2,790 | 2,809 | 406 |
| 2011/12/29 | 2,800 | 2,809 | 2,782 | 2,786 | 621 |
| 2011/12/28 | 2,810 | 2,810 | 2,781 | 2,788 | 769 |
| 2011/12/27 | 2,812 | 2,845 | 2,808 | 2,844 | 776 |
| 2011/12/26 | 2,850 | 2,850 | 2,806 | 2,835 | 1,211 |
| 2011/12/22 | 2,815 | 2,815 | 2,761 | 2,813 | 932 |
| 2011/12/21 | 2,801 | 2,840 | 2,800 | 2,806 | 967 |
| 2011/12/20 | 2,805 | 2,828 | 2,780 | 2,825 | 593 |
| 2011/12/19 | 2,811 | 2,830 | 2,763 | 2,805 | 1,113 |
| 2011/12/16 | 2,815 | 2,845 | 2,800 | 2,801 | 814 |
| 2011/12/15 | 2,843 | 2,875 | 2,815 | 2,865 | 771 |
| 2011/12/14 | 2,910 | 2,929 | 2,851 | 2,890 | 1,776 |
| 2011/12/13 | 2,950 | 2,975 | 2,921 | 2,950 | 968 |
| 2011/12/12 | 2,950 | 2,997 | 2,900 | 2,994 | 1,069 |
| 2011/12/09 | 2,890 | 2,910 | 2,865 | 2,900 | 775 |
| 2011/12/08 | 2,835 | 2,950 | 2,825 | 2,888 | 1,053 |
| 2011/12/07 | 2,851 | 2,901 | 2,801 | 2,860 | 1,696 |
| 2011/12/06 | 2,930 | 2,990 | 2,881 | 2,901 | 1,259 |
| 2011/12/05 | 2,811 | 3,030 | 2,811 | 2,980 | 1,025 |
| 2011/12/02 | 2,869 | 2,879 | 2,811 | 2,840 | 473 |
| 2011/12/01 | 2,870 | 2,880 | 2,835 | 2,869 | 805 |
| 2011/11/30 | 2,851 | 2,898 | 2,832 | 2,880 | 364 |
| 2011/11/29 | 2,895 | 2,895 | 2,820 | 2,850 | 552 |
| 2011/11/28 | 2,920 | 2,950 | 2,770 | 2,895 | 410 |
| 2011/11/25 | 2,650 | 2,980 | 2,650 | 2,978 | 2,027 |
| 2011/11/24 | 2,650 | 2,789 | 2,640 | 2,700 | 537 |
| 2011/11/22 | 2,680 | 2,720 | 2,615 | 2,720 | 1,254 |
| 2011/11/21 | 2,824 | 2,824 | 2,699 | 2,720 | 2,101 |
| 2011/11/18 | 2,890 | 2,890 | 2,839 | 2,839 | 618 |
| 2011/11/17 | 2,847 | 2,930 | 2,822 | 2,884 | 828 |
| 2011/11/16 | 2,890 | 2,930 | 2,831 | 2,835 | 1,220 |
| 2011/11/15 | 3,200 | 3,200 | 2,882 | 2,890 | 4,884 |
| 2011/11/14 | 3,110 | 3,300 | 3,110 | 3,295 | 821 |
| 2011/11/11 | 3,010 | 3,110 | 3,010 | 3,110 | 1,448 |
| 2011/11/10 | 3,170 | 3,175 | 3,035 | 3,150 | 1,808 |
| 2011/11/09 | 3,200 | 3,405 | 3,200 | 3,275 | 584 |
| 2011/11/08 | 3,435 | 3,500 | 3,130 | 3,250 | 1,261 |
| 2011/11/07 | 3,500 | 3,550 | 3,400 | 3,400 | 1,157 |
| 2011/11/04 | 3,420 | 3,520 | 3,420 | 3,450 | 746 |
| 2011/11/02 | 3,330 | 3,445 | 3,320 | 3,390 | 675 |
| 2011/11/01 | 3,395 | 3,470 | 3,350 | 3,410 | 378 |
| 2011/10/31 | 3,315 | 3,495 | 3,315 | 3,415 | 923 |
| 2011/10/28 | 3,390 | 3,500 | 3,380 | 3,385 | 1,592 |
| 2011/10/27 | 3,345 | 3,360 | 3,105 | 3,320 | 1,613 |
| 2011/10/26 | 3,260 | 3,300 | 3,240 | 3,290 | 343 |
| 2011/10/25 | 3,400 | 3,420 | 3,210 | 3,300 | 805 |
| 2011/10/24 | 3,450 | 3,450 | 3,340 | 3,400 | 732 |
| 2011/10/21 | 3,400 | 3,410 | 3,280 | 3,390 | 1,587 |
| 2011/10/20 | 3,415 | 3,540 | 3,380 | 3,410 | 1,735 |
| 2011/10/19 | 3,440 | 3,595 | 3,370 | 3,430 | 3,888 |
| 2011/10/18 | 3,325 | 3,395 | 3,200 | 3,375 | 767 |
| 2011/10/17 | 3,500 | 3,665 | 3,340 | 3,440 | 3,069 |
| 2011/10/14 | 3,140 | 3,495 | 3,090 | 3,480 | 5,213 |
| 2011/10/13 | 2,911 | 3,140 | 2,900 | 3,095 | 2,133 |
| 2011/10/12 | 2,860 | 2,895 | 2,806 | 2,895 | 654 |
| 2011/10/11 | 2,813 | 2,863 | 2,800 | 2,850 | 1,749 |
| 2011/10/07 | 2,805 | 2,835 | 2,763 | 2,763 | 1,326 |
| 2011/10/06 | 2,785 | 2,809 | 2,755 | 2,770 | 1,486 |
| 2011/10/05 | 2,822 | 2,822 | 2,752 | 2,780 | 1,652 |
| 2011/10/04 | 2,788 | 2,838 | 2,759 | 2,772 | 1,191 |
| 2011/10/03 | 2,900 | 2,935 | 2,760 | 2,870 | 2,009 |
| 2011/09/30 | 3,100 | 3,140 | 3,000 | 3,005 | 1,842 |
| 2011/09/29 | 3,055 | 3,095 | 2,980 | 3,070 | 1,873 |
| 2011/09/28 | 3,045 | 3,185 | 3,045 | 3,085 | 2,150 |
| 2011/09/27 | 3,645 | 3,715 | 3,215 | 3,215 | 14,083 |
| 2011/09/26 | 3,225 | 3,225 | 3,225 | 3,225 | 1,448 |
| 2011/09/22 | 2,711 | 2,754 | 2,620 | 2,722 | 3,956 |
| 2011/09/21 | 2,845 | 2,850 | 2,790 | 2,799 | 1,888 |
| 2011/09/20 | 2,980 | 2,980 | 2,860 | 2,860 | 2,702 |
| 2011/09/16 | 2,960 | 3,170 | 2,960 | 2,991 | 3,571 |
| 2011/09/15 | 2,850 | 2,940 | 2,850 | 2,870 | 2,018 |
| 2011/09/14 | 3,055 | 3,060 | 2,862 | 2,872 | 3,239 |
| 2011/09/13 | 3,070 | 3,115 | 3,000 | 3,015 | 3,866 |
| 2011/09/12 | 3,190 | 3,290 | 3,170 | 3,175 | 1,643 |
| 2011/09/09 | 3,275 | 3,385 | 3,270 | 3,330 | 831 |
| 2011/09/08 | 3,410 | 3,450 | 3,280 | 3,345 | 1,481 |
| 2011/09/07 | 3,390 | 3,485 | 3,350 | 3,400 | 943 |
| 2011/09/06 | 3,505 | 3,550 | 3,385 | 3,385 | 2,494 |
| 2011/09/05 | 3,650 | 3,700 | 3,590 | 3,595 | 786 |
| 2011/09/02 | 3,720 | 3,750 | 3,695 | 3,700 | 592 |
| 2011/09/01 | 3,695 | 3,785 | 3,695 | 3,720 | 208 |
| 2011/08/31 | 3,715 | 3,750 | 3,685 | 3,690 | 343 |
| 2011/08/30 | 3,745 | 3,775 | 3,660 | 3,715 | 629 |
| 2011/08/29 | 3,570 | 3,735 | 3,565 | 3,690 | 641 |
| 2011/08/26 | 3,550 | 3,640 | 3,505 | 3,580 | 604 |
| 2011/08/25 | 3,550 | 3,590 | 3,490 | 3,550 | 1,383 |
| 2011/08/24 | 3,680 | 3,730 | 3,545 | 3,550 | 1,488 |
| 2011/08/23 | 3,695 | 3,700 | 3,555 | 3,585 | 1,450 |
| 2011/08/22 | 3,680 | 3,730 | 3,550 | 3,695 | 2,596 |
| 2011/08/19 | 3,655 | 3,800 | 3,620 | 3,750 | 1,513 |
| 2011/08/18 | 3,810 | 3,940 | 3,750 | 3,795 | 1,912 |
| 2011/08/17 | 3,865 | 3,870 | 3,785 | 3,860 | 1,122 |
| 2011/08/16 | 3,850 | 3,905 | 3,820 | 3,850 | 3,667 |
| 2011/08/15 | 4,065 | 4,065 | 3,985 | 3,990 | 889 |
| 2011/08/12 | 4,090 | 4,130 | 3,955 | 3,995 | 1,573 |
| 2011/08/11 | 3,695 | 4,000 | 3,670 | 3,980 | 2,090 |
| 2011/08/10 | 4,000 | 4,200 | 3,810 | 3,895 | 7,882 |
| 2011/08/09 | 3,650 | 3,890 | 3,540 | 3,800 | 7,600 |
| 2011/08/08 | 4,035 | 4,060 | 3,880 | 3,890 | 4,833 |
| 2011/08/05 | 4,115 | 4,210 | 4,045 | 4,175 | 3,563 |
| 2011/08/04 | 4,110 | 4,550 | 4,025 | 4,395 | 6,357 |
| 2011/08/03 | 3,965 | 4,015 | 3,925 | 3,990 | 2,081 |
| 2011/08/02 | 4,000 | 4,090 | 3,965 | 4,005 | 1,936 |
| 2011/08/01 | 3,930 | 4,090 | 3,925 | 4,025 | 2,420 |
| 2011/07/29 | 4,130 | 4,195 | 4,025 | 4,040 | 4,427 |
| 2011/07/28 | 4,245 | 4,260 | 4,160 | 4,165 | 2,997 |
| 2011/07/27 | 4,300 | 4,325 | 4,270 | 4,270 | 3,158 |
| 2011/07/26 | 4,320 | 4,435 | 4,305 | 4,325 | 2,580 |
| 2011/07/25 | 4,330 | 4,405 | 4,325 | 4,330 | 2,151 |
| 2011/07/22 | 4,470 | 4,530 | 4,390 | 4,390 | 3,494 |
| 2011/07/21 | 4,445 | 4,550 | 4,445 | 4,500 | 1,373 |
| 2011/07/20 | 4,455 | 4,595 | 4,375 | 4,520 | 2,738 |
| 2011/07/19 | 4,480 | 4,480 | 4,365 | 4,375 | 2,551 |
| 2011/07/15 | 4,625 | 4,625 | 4,500 | 4,560 | 2,506 |
| 2011/07/14 | 4,820 | 4,850 | 4,600 | 4,625 | 3,551 |
| 2011/07/13 | 4,725 | 4,930 | 4,700 | 4,750 | 2,663 |
| 2011/07/12 | 4,760 | 4,825 | 4,715 | 4,770 | 1,733 |
| 2011/07/11 | 4,830 | 4,945 | 4,765 | 4,775 | 2,495 |
| 2011/07/08 | 4,900 | 5,160 | 4,855 | 4,900 | 4,099 |
| 2011/07/07 | 4,775 | 5,040 | 4,750 | 4,940 | 2,683 |
| 2011/07/06 | 4,910 | 4,950 | 4,755 | 4,820 | 3,879 |
| 2011/07/05 | 5,090 | 5,150 | 4,840 | 4,980 | 7,026 |
| 2011/07/04 | 4,675 | 5,290 | 4,630 | 5,290 | 9,620 |
| 2011/07/01 | 4,550 | 4,615 | 4,520 | 4,590 | 2,824 |
| 2011/06/30 | 4,565 | 4,565 | 4,465 | 4,465 | 1,728 |
| 2011/06/29 | 4,485 | 4,560 | 4,415 | 4,425 | 2,633 |
| 2011/06/28 | 4,280 | 4,585 | 4,280 | 4,555 | 3,685 |
| 2011/06/27 | 4,300 | 4,340 | 4,290 | 4,290 | 2,073 |
| 2011/06/24 | 4,260 | 4,390 | 4,260 | 4,320 | 1,887 |
| 2011/06/23 | 4,260 | 4,380 | 4,255 | 4,295 | 1,939 |
| 2011/06/22 | 4,250 | 4,410 | 4,250 | 4,395 | 2,245 |
| 2011/06/21 | 4,275 | 4,455 | 4,260 | 4,290 | 1,222 |
| 2011/06/20 | 4,290 | 4,360 | 4,255 | 4,280 | 2,261 |
| 2011/06/17 | 4,495 | 4,540 | 4,430 | 4,430 | 3,092 |
| 2011/06/16 | 4,510 | 4,610 | 4,510 | 4,565 | 2,045 |
| 2011/06/15 | 4,650 | 4,895 | 4,635 | 4,720 | 2,382 |
| 2011/06/14 | 4,515 | 4,630 | 4,510 | 4,610 | 1,636 |
| 2011/06/13 | 4,600 | 4,705 | 4,595 | 4,650 | 1,508 |
| 2011/06/10 | 4,690 | 4,810 | 4,650 | 4,750 | 1,637 |
| 2011/06/09 | 4,820 | 4,885 | 4,730 | 4,730 | 1,108 |
| 2011/06/08 | 4,805 | 4,920 | 4,805 | 4,825 | 1,780 |
| 2011/06/07 | 4,565 | 4,945 | 4,565 | 4,945 | 2,610 |
| 2011/06/06 | 4,780 | 4,870 | 4,610 | 4,635 | 3,718 |
| 2011/06/03 | 5,020 | 5,110 | 4,970 | 4,980 | 2,014 |
| 2011/06/02 | 4,950 | 5,180 | 4,950 | 5,050 | 1,956 |
| 2011/06/01 | 5,100 | 5,160 | 5,060 | 5,080 | 1,861 |
| 2011/05/31 | 5,100 | 5,160 | 5,100 | 5,100 | 2,177 |
| 2011/05/30 | 5,300 | 5,300 | 5,070 | 5,170 | 3,198 |
| 2011/05/27 | 5,010 | 5,300 | 5,000 | 5,150 | 3,480 |
| 2011/05/26 | 5,050 | 5,210 | 5,040 | 5,090 | 1,981 |
| 2011/05/25 | 5,180 | 5,300 | 5,010 | 5,150 | 3,990 |
| 2011/05/24 | 5,110 | 5,530 | 5,110 | 5,280 | 1,468 |
| 2011/05/23 | 5,520 | 5,530 | 5,210 | 5,300 | 3,971 |
| 2011/05/20 | 5,640 | 5,750 | 5,470 | 5,680 | 2,294 |
| 2011/05/19 | 5,810 | 6,150 | 5,610 | 5,740 | 4,983 |
| 2011/05/18 | 5,580 | 5,710 | 5,440 | 5,610 | 2,848 |
| 2011/05/17 | 5,640 | 5,800 | 5,310 | 5,580 | 7,884 |
| 2011/05/16 | 6,000 | 6,090 | 5,700 | 5,730 | 11,306 |
| 2011/05/13 | 6,800 | 7,200 | 6,330 | 6,500 | 32,828 |
| 2011/05/12 | 6,430 | 6,730 | 6,430 | 6,730 | 12,851 |
| 2011/05/11 | 5,580 | 5,740 | 5,470 | 5,730 | 2,062 |
| 2011/05/10 | 5,400 | 5,500 | 5,260 | 5,500 | 651 |
| 2011/05/09 | 5,310 | 5,370 | 5,300 | 5,370 | 745 |
| 2011/05/06 | 5,300 | 5,350 | 5,290 | 5,330 | 889 |
| 2011/05/02 | 5,240 | 5,400 | 5,230 | 5,400 | 1,163 |
| 2011/04/28 | 5,230 | 5,480 | 5,230 | 5,260 | 486 |
| 2011/04/27 | 5,450 | 5,530 | 5,000 | 5,320 | 1,882 |
| 2011/04/26 | 5,600 | 5,600 | 5,400 | 5,490 | 557 |
| 2011/04/25 | 5,390 | 5,600 | 5,390 | 5,600 | 469 |
| 2011/04/22 | 5,390 | 5,490 | 5,200 | 5,490 | 1,320 |
| 2011/04/21 | 5,570 | 5,570 | 5,400 | 5,470 | 876 |
| 2011/04/20 | 5,530 | 5,690 | 5,470 | 5,470 | 862 |
| 2011/04/19 | 5,500 | 5,590 | 5,500 | 5,590 | 972 |
| 2011/04/18 | 5,520 | 5,680 | 5,500 | 5,580 | 922 |
| 2011/04/15 | 5,600 | 5,770 | 5,500 | 5,500 | 1,113 |
| 2011/04/14 | 5,500 | 5,700 | 5,500 | 5,570 | 1,053 |
| 2011/04/13 | 5,400 | 5,600 | 5,390 | 5,600 | 690 |
| 2011/04/12 | 5,800 | 5,800 | 5,410 | 5,500 | 2,123 |
| 2011/04/11 | 5,480 | 5,800 | 5,460 | 5,800 | 2,063 |
| 2011/04/08 | 5,350 | 5,560 | 5,180 | 5,560 | 1,900 |
| 2011/04/07 | 5,250 | 5,490 | 5,210 | 5,390 | 2,032 |
| 2011/04/06 | 5,500 | 5,500 | 5,190 | 5,350 | 3,484 |
| 2011/04/05 | 5,790 | 5,980 | 5,460 | 5,460 | 4,384 |
| 2011/04/04 | 5,960 | 6,010 | 5,800 | 5,990 | 3,244 |
| 2011/04/01 | 5,900 | 6,070 | 5,850 | 5,960 | 3,116 |
| 2011/03/31 | 5,760 | 6,000 | 5,710 | 5,800 | 2,515 |
| 2011/03/30 | 5,810 | 5,880 | 5,710 | 5,860 | 2,137 |
| 2011/03/29 | 5,730 | 5,980 | 5,600 | 5,700 | 3,411 |
| 2011/03/28 | 5,990 | 6,130 | 5,690 | 5,730 | 3,997 |
| 2011/03/25 | 6,310 | 6,390 | 5,810 | 6,130 | 5,847 |
| 2011/03/24 | 6,440 | 6,720 | 6,250 | 6,400 | 7,061 |
| 2011/03/23 | 6,190 | 6,710 | 6,030 | 6,400 | 7,757 |
| 2011/03/22 | 6,500 | 6,880 | 6,250 | 6,290 | 13,463 |
| 2011/03/18 | 5,650 | 6,090 | 5,650 | 6,050 | 9,220 |
| 2011/03/17 | 4,880 | 5,680 | 4,770 | 5,600 | 8,815 |
| 2011/03/16 | 5,150 | 5,800 | 4,600 | 5,250 | 17,579 |
| 2011/03/15 | 6,250 | 6,700 | 5,250 | 5,250 | 18,105 |
| 2011/03/14 | 5,200 | 6,250 | 4,810 | 6,250 | 31,116 |
| 2011/03/11 | 5,030 | 5,340 | 5,030 | 5,250 | 3,375 |
| 2011/03/10 | 5,400 | 5,400 | 5,030 | 5,110 | 2,845 |
| 2011/03/09 | 5,500 | 5,540 | 5,360 | 5,360 | 2,693 |
| 2011/03/08 | 5,330 | 5,430 | 5,220 | 5,410 | 1,059 |
| 2011/03/07 | 5,470 | 5,470 | 5,300 | 5,340 | 1,956 |
| 2011/03/04 | 5,550 | 5,690 | 5,500 | 5,540 | 2,920 |
| 2011/03/03 | 5,450 | 5,530 | 5,360 | 5,430 | 1,050 |
| 2011/03/02 | 5,540 | 5,700 | 5,330 | 5,450 | 3,756 |
| 2011/03/01 | 5,750 | 5,750 | 5,590 | 5,600 | 1,697 |
| 2011/02/28 | 5,780 | 5,800 | 5,550 | 5,710 | 1,632 |
| 2011/02/25 | 5,340 | 5,700 | 5,340 | 5,700 | 3,422 |
| 2011/02/24 | 5,590 | 5,700 | 5,400 | 5,440 | 3,040 |
| 2011/02/23 | 5,540 | 5,890 | 5,510 | 5,690 | 2,931 |
| 2011/02/22 | 5,990 | 6,000 | 5,700 | 5,740 | 3,185 |
| 2011/02/21 | 6,000 | 6,050 | 5,850 | 5,990 | 2,940 |
| 2011/02/18 | 5,750 | 6,050 | 5,690 | 6,050 | 3,784 |
| 2011/02/17 | 6,120 | 6,230 | 5,810 | 5,810 | 5,782 |
| 2011/02/16 | 5,880 | 6,460 | 5,870 | 6,120 | 14,600 |
| 2011/02/15 | 5,440 | 6,200 | 5,410 | 5,960 | 11,601 |
| 2011/02/14 | 5,140 | 5,380 | 5,130 | 5,370 | 2,821 |
| 2011/02/10 | 5,330 | 5,430 | 5,000 | 5,060 | 3,237 |
| 2011/02/09 | 5,290 | 5,440 | 5,210 | 5,230 | 2,460 |
| 2011/02/08 | 5,420 | 5,500 | 5,290 | 5,390 | 5,457 |
| 2011/02/07 | 4,940 | 5,480 | 4,940 | 5,320 | 5,973 |
| 2011/02/04 | 4,850 | 4,920 | 4,780 | 4,920 | 715 |
| 2011/02/03 | 4,800 | 4,845 | 4,660 | 4,845 | 921 |
| 2011/02/02 | 4,700 | 4,850 | 4,570 | 4,775 | 1,379 |
| 2011/02/01 | 4,730 | 4,800 | 4,625 | 4,660 | 975 |
| 2011/01/31 | 4,405 | 4,800 | 4,405 | 4,800 | 5,907 |
| 2011/01/28 | 4,530 | 4,595 | 4,425 | 4,425 | 587 |
| 2011/01/27 | 4,520 | 4,635 | 4,400 | 4,620 | 813 |
| 2011/01/26 | 4,580 | 4,720 | 4,415 | 4,585 | 2,430 |
| 2011/01/25 | 4,500 | 4,800 | 4,500 | 4,720 | 1,015 |
| 2011/01/24 | 4,505 | 4,710 | 4,420 | 4,510 | 2,108 |
| 2011/01/21 | 4,605 | 4,650 | 4,100 | 4,155 | 5,765 |
| 2011/01/20 | 4,760 | 4,890 | 4,610 | 4,660 | 1,728 |
| 2011/01/19 | 4,750 | 5,000 | 4,710 | 4,940 | 1,643 |
| 2011/01/18 | 5,000 | 5,000 | 4,700 | 4,750 | 2,733 |
| 2011/01/17 | 5,300 | 5,400 | 5,010 | 5,100 | 3,176 |
| 2011/01/14 | 5,400 | 5,470 | 5,300 | 5,420 | 1,696 |
| 2011/01/13 | 5,380 | 5,470 | 5,350 | 5,470 | 3,525 |
| 2011/01/12 | 5,470 | 5,470 | 5,270 | 5,370 | 2,093 |
| 2011/01/11 | 5,200 | 5,420 | 5,100 | 5,370 | 3,856 |
| 2011/01/07 | 5,000 | 5,200 | 4,870 | 5,200 | 6,803 |
| 2011/01/06 | 4,650 | 4,990 | 4,650 | 4,970 | 4,561 |
| 2011/01/05 | 4,800 | 4,940 | 4,660 | 4,660 | 3,451 |
| 2011/01/04 | 4,650 | 5,100 | 4,610 | 4,890 | 9,379 |