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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,390 | 5,820 | 5,350 | 5,600 | 11,061 |
| 2013/12/27 | 5,330 | 5,380 | 5,250 | 5,300 | 6,375 |
| 2013/12/26 | 5,210 | 5,500 | 5,150 | 5,260 | 12,596 |
| 2013/12/25 | 4,830 | 5,110 | 4,830 | 5,020 | 29,162 |
| 2013/12/24 | 5,000 | 5,150 | 4,885 | 4,900 | 25,604 |
| 2013/12/20 | 5,260 | 5,350 | 5,150 | 5,230 | 14,024 |
| 2013/12/19 | 5,580 | 5,690 | 5,360 | 5,360 | 23,912 |
| 2013/12/18 | 5,200 | 5,800 | 5,160 | 5,700 | 47,116 |
| 2013/12/17 | 5,200 | 5,400 | 5,140 | 5,200 | 9,275 |
| 2013/12/16 | 5,170 | 5,450 | 5,000 | 5,200 | 19,290 |
| 2013/12/13 | 5,270 | 5,480 | 5,100 | 5,260 | 10,786 |
| 2013/12/12 | 5,110 | 5,290 | 4,965 | 5,290 | 16,036 |
| 2013/12/11 | 5,270 | 5,340 | 5,050 | 5,150 | 9,285 |
| 2013/12/10 | 5,440 | 5,500 | 5,220 | 5,240 | 10,252 |
| 2013/12/09 | 5,580 | 5,800 | 5,320 | 5,540 | 16,031 |
| 2013/12/06 | 5,330 | 5,730 | 5,310 | 5,580 | 11,873 |
| 2013/12/05 | 5,290 | 5,830 | 5,280 | 5,380 | 23,791 |
| 2013/12/04 | 5,490 | 5,500 | 5,100 | 5,320 | 18,124 |
| 2013/12/03 | 5,550 | 5,640 | 5,360 | 5,550 | 15,601 |
| 2013/12/02 | 5,610 | 5,820 | 5,450 | 5,570 | 19,814 |
| 2013/11/29 | 6,280 | 6,280 | 5,420 | 5,610 | 43,594 |
| 2013/11/28 | 6,090 | 6,470 | 5,810 | 6,180 | 49,377 |
| 2013/11/27 | 5,580 | 6,630 | 5,540 | 6,290 | 77,709 |
| 2013/11/26 | 5,410 | 5,900 | 5,050 | 5,710 | 78,833 |
| 2013/11/25 | 5,300 | 5,410 | 5,200 | 5,410 | 44,162 |
| 2013/11/22 | 4,900 | 5,370 | 4,635 | 4,705 | 58,803 |
| 2013/11/21 | 4,650 | 5,100 | 4,410 | 4,960 | 47,767 |
| 2013/11/20 | 4,000 | 4,770 | 3,995 | 4,625 | 62,337 |
| 2013/11/19 | 4,055 | 4,250 | 4,015 | 4,070 | 23,726 |
| 2013/11/18 | 4,320 | 4,550 | 4,100 | 4,265 | 56,989 |
| 2013/11/15 | 3,700 | 3,915 | 3,555 | 3,850 | 25,785 |
| 2013/11/14 | 3,500 | 3,555 | 3,450 | 3,455 | 3,662 |
| 2013/11/13 | 3,395 | 3,490 | 3,365 | 3,490 | 3,129 |
| 2013/11/12 | 3,290 | 3,400 | 3,285 | 3,345 | 1,554 |
| 2013/11/11 | 3,480 | 3,500 | 3,220 | 3,330 | 4,863 |
| 2013/11/08 | 3,450 | 3,450 | 3,355 | 3,385 | 1,523 |
| 2013/11/07 | 3,400 | 3,470 | 3,320 | 3,460 | 4,035 |
| 2013/11/06 | 3,350 | 3,430 | 3,210 | 3,405 | 3,882 |
| 2013/11/05 | 3,320 | 3,340 | 3,270 | 3,340 | 1,931 |
| 2013/11/01 | 3,265 | 3,320 | 3,125 | 3,265 | 3,780 |
| 2013/10/31 | 3,330 | 3,385 | 3,270 | 3,280 | 3,942 |
| 2013/10/30 | 3,325 | 3,410 | 3,250 | 3,355 | 5,772 |
| 2013/10/29 | 3,320 | 3,345 | 3,285 | 3,315 | 1,955 |
| 2013/10/28 | 3,355 | 3,390 | 3,310 | 3,320 | 3,456 |
| 2013/10/25 | 3,410 | 3,475 | 3,300 | 3,330 | 9,629 |
| 2013/10/24 | 3,390 | 3,505 | 3,350 | 3,440 | 3,488 |
| 2013/10/23 | 3,550 | 3,600 | 3,370 | 3,400 | 6,748 |
| 2013/10/22 | 3,650 | 3,800 | 3,485 | 3,520 | 18,204 |
| 2013/10/21 | 3,360 | 3,760 | 3,330 | 3,585 | 25,745 |
| 2013/10/18 | 3,130 | 3,180 | 3,100 | 3,130 | 2,057 |
| 2013/10/17 | 3,130 | 3,180 | 3,130 | 3,145 | 1,582 |
| 2013/10/16 | 3,080 | 3,175 | 3,080 | 3,130 | 2,248 |
| 2013/10/15 | 3,125 | 3,185 | 3,090 | 3,145 | 5,617 |
| 2013/10/11 | 3,150 | 3,200 | 3,090 | 3,160 | 3,946 |
| 2013/10/10 | 3,110 | 3,220 | 3,085 | 3,120 | 1,853 |
| 2013/10/09 | 3,040 | 3,115 | 2,972 | 3,100 | 2,492 |
| 2013/10/08 | 2,908 | 3,040 | 2,907 | 3,040 | 2,334 |
| 2013/10/07 | 3,010 | 3,070 | 2,958 | 2,958 | 4,509 |
| 2013/10/04 | 3,040 | 3,060 | 2,988 | 3,005 | 4,443 |
| 2013/10/03 | 3,020 | 3,115 | 3,020 | 3,050 | 2,446 |
| 2013/10/02 | 3,200 | 3,250 | 3,005 | 3,085 | 5,736 |
| 2013/10/01 | 3,330 | 3,420 | 3,170 | 3,250 | 4,413 |
| 2013/09/30 | 3,290 | 3,400 | 3,200 | 3,330 | 3,764 |
| 2013/09/27 | 3,375 | 3,420 | 3,345 | 3,355 | 2,370 |
| 2013/09/26 | 3,200 | 3,355 | 3,190 | 3,355 | 3,766 |
| 2013/09/25 | 3,500 | 3,570 | 3,300 | 3,310 | 7,207 |
| 2013/09/24 | 3,400 | 3,605 | 3,400 | 3,585 | 11,359 |
| 2013/09/20 | 3,610 | 3,800 | 3,405 | 3,560 | 26,224 |
| 2013/09/19 | 3,295 | 3,820 | 3,240 | 3,820 | 30,462 |
| 2013/09/18 | 3,035 | 3,215 | 3,035 | 3,120 | 4,348 |
| 2013/09/17 | 3,030 | 3,045 | 2,970 | 2,997 | 3,024 |
| 2013/09/13 | 2,956 | 3,030 | 2,956 | 2,980 | 1,268 |
| 2013/09/12 | 3,035 | 3,035 | 2,960 | 3,000 | 2,607 |
| 2013/09/11 | 3,050 | 3,050 | 3,005 | 3,035 | 2,350 |
| 2013/09/10 | 3,045 | 3,050 | 2,973 | 3,010 | 4,454 |
| 2013/09/09 | 2,950 | 3,050 | 2,901 | 3,035 | 9,486 |
| 2013/09/06 | 2,890 | 2,925 | 2,845 | 2,850 | 2,003 |
| 2013/09/05 | 2,925 | 2,948 | 2,913 | 2,918 | 1,661 |
| 2013/09/04 | 2,925 | 2,977 | 2,900 | 2,944 | 1,470 |
| 2013/09/03 | 2,996 | 2,997 | 2,931 | 2,961 | 2,621 |
| 2013/09/02 | 2,852 | 2,969 | 2,834 | 2,949 | 4,376 |
| 2013/08/30 | 2,841 | 2,919 | 2,811 | 2,853 | 2,426 |
| 2013/08/29 | 2,830 | 2,998 | 2,810 | 2,849 | 3,889 |
| 2013/08/28 | 2,900 | 2,999 | 2,813 | 2,820 | 4,484 |
| 2013/08/27 | 2,898 | 2,898 | 2,847 | 2,853 | 1,869 |
| 2013/08/26 | 2,900 | 2,963 | 2,848 | 2,848 | 2,586 |
| 2013/08/23 | 2,917 | 2,917 | 2,847 | 2,860 | 1,237 |
| 2013/08/22 | 2,893 | 2,931 | 2,847 | 2,847 | 2,769 |
| 2013/08/21 | 2,834 | 2,909 | 2,834 | 2,895 | 1,557 |
| 2013/08/20 | 3,000 | 3,000 | 2,832 | 2,864 | 5,938 |
| 2013/08/19 | 2,997 | 3,035 | 2,970 | 2,980 | 1,646 |
| 2013/08/16 | 2,990 | 3,020 | 2,970 | 3,010 | 1,747 |
| 2013/08/15 | 2,970 | 3,030 | 2,950 | 2,999 | 872 |
| 2013/08/14 | 2,935 | 3,040 | 2,935 | 3,040 | 2,884 |
| 2013/08/13 | 2,850 | 3,000 | 2,822 | 2,920 | 5,120 |
| 2013/08/12 | 2,860 | 2,945 | 2,800 | 2,833 | 4,661 |
| 2013/08/09 | 3,030 | 3,070 | 2,811 | 2,840 | 10,814 |
| 2013/08/08 | 3,150 | 3,250 | 3,100 | 3,100 | 3,086 |
| 2013/08/07 | 3,150 | 3,275 | 3,150 | 3,150 | 2,174 |
| 2013/08/06 | 3,270 | 3,300 | 3,180 | 3,260 | 1,790 |
| 2013/08/05 | 3,270 | 3,380 | 3,050 | 3,310 | 9,732 |
| 2013/08/02 | 3,005 | 3,290 | 3,005 | 3,200 | 5,441 |
| 2013/08/01 | 3,010 | 3,050 | 2,820 | 2,981 | 2,955 |
| 2013/07/31 | 3,025 | 3,300 | 2,950 | 3,005 | 3,203 |
| 2013/07/30 | 2,925 | 3,200 | 2,910 | 3,055 | 2,423 |
| 2013/07/29 | 3,030 | 3,030 | 2,800 | 2,926 | 6,074 |
| 2013/07/26 | 3,075 | 3,120 | 3,005 | 3,030 | 4,044 |
| 2013/07/25 | 3,300 | 3,335 | 3,000 | 3,115 | 7,801 |
| 2013/07/24 | 3,300 | 3,385 | 3,100 | 3,320 | 5,302 |
| 2013/07/23 | 3,360 | 3,430 | 3,280 | 3,375 | 3,684 |
| 2013/07/22 | 3,310 | 3,435 | 3,300 | 3,430 | 2,784 |
| 2013/07/19 | 3,355 | 3,510 | 3,310 | 3,360 | 6,832 |
| 2013/07/18 | 3,260 | 3,455 | 3,260 | 3,425 | 3,460 |
| 2013/07/17 | 3,500 | 3,500 | 3,270 | 3,330 | 3,279 |
| 2013/07/16 | 3,490 | 3,555 | 3,400 | 3,510 | 5,236 |
| 2013/07/12 | 3,385 | 3,440 | 3,270 | 3,440 | 2,499 |
| 2013/07/11 | 3,255 | 3,420 | 3,200 | 3,380 | 2,781 |
| 2013/07/10 | 3,390 | 3,490 | 3,225 | 3,325 | 5,467 |
| 2013/07/09 | 3,500 | 3,550 | 3,300 | 3,400 | 4,839 |
| 2013/07/08 | 3,550 | 3,685 | 3,420 | 3,500 | 6,389 |
| 2013/07/05 | 3,455 | 3,595 | 3,350 | 3,425 | 5,714 |
| 2013/07/04 | 3,190 | 3,605 | 3,150 | 3,440 | 11,421 |
| 2013/07/03 | 3,320 | 3,345 | 3,215 | 3,295 | 3,777 |
| 2013/07/02 | 3,335 | 3,335 | 3,165 | 3,290 | 5,524 |
| 2013/07/01 | 3,020 | 3,155 | 2,987 | 3,110 | 3,180 |
| 2013/06/28 | 2,800 | 3,065 | 2,793 | 2,999 | 7,765 |
| 2013/06/27 | 2,735 | 2,850 | 2,586 | 2,734 | 8,869 |
| 2013/06/26 | 3,000 | 3,055 | 2,706 | 2,734 | 9,300 |
| 2013/06/25 | 3,075 | 3,125 | 2,917 | 2,940 | 5,670 |
| 2013/06/24 | 3,050 | 3,300 | 3,010 | 3,240 | 6,636 |
| 2013/06/21 | 3,090 | 3,115 | 2,996 | 3,040 | 5,290 |
| 2013/06/20 | 3,240 | 3,260 | 3,170 | 3,190 | 2,307 |
| 2013/06/19 | 3,500 | 3,540 | 3,200 | 3,300 | 4,149 |
| 2013/06/18 | 3,310 | 3,400 | 3,270 | 3,395 | 6,336 |
| 2013/06/17 | 3,150 | 3,250 | 3,100 | 3,210 | 4,713 |
| 2013/06/14 | 3,300 | 3,425 | 3,165 | 3,200 | 6,569 |
| 2013/06/13 | 3,200 | 3,340 | 3,070 | 3,090 | 8,463 |
| 2013/06/12 | 3,100 | 3,480 | 3,100 | 3,480 | 3,735 |
| 2013/06/11 | 3,170 | 3,300 | 3,105 | 3,295 | 4,541 |
| 2013/06/10 | 3,200 | 3,230 | 3,030 | 3,100 | 5,054 |
| 2013/06/07 | 3,090 | 3,100 | 2,800 | 2,905 | 11,706 |
| 2013/06/06 | 3,675 | 3,730 | 3,095 | 3,135 | 20,126 |
| 2013/06/05 | 4,000 | 4,010 | 3,715 | 3,795 | 5,209 |
| 2013/06/04 | 3,730 | 4,000 | 3,710 | 4,000 | 6,253 |
| 2013/06/03 | 3,865 | 4,075 | 3,705 | 3,845 | 9,392 |
| 2013/05/31 | 3,940 | 4,055 | 3,850 | 3,950 | 7,260 |
| 2013/05/30 | 4,250 | 4,250 | 3,900 | 3,980 | 8,671 |
| 2013/05/29 | 4,180 | 4,350 | 4,070 | 4,350 | 5,228 |
| 2013/05/28 | 3,930 | 4,255 | 3,930 | 4,100 | 4,985 |
| 2013/05/27 | 3,800 | 3,975 | 3,700 | 3,925 | 3,943 |
| 2013/05/24 | 4,010 | 4,185 | 3,800 | 3,810 | 7,126 |
| 2013/05/23 | 4,250 | 4,390 | 3,660 | 3,660 | 8,094 |
| 2013/05/22 | 4,320 | 4,420 | 4,240 | 4,265 | 7,695 |
| 2013/05/21 | 4,540 | 4,690 | 4,300 | 4,430 | 7,340 |
| 2013/05/20 | 4,750 | 4,750 | 4,380 | 4,550 | 10,169 |
| 2013/05/17 | 4,360 | 4,690 | 4,340 | 4,610 | 8,357 |
| 2013/05/16 | 4,160 | 4,425 | 4,005 | 4,310 | 12,318 |
| 2013/05/15 | 4,770 | 4,825 | 4,150 | 4,230 | 20,896 |
| 2013/05/14 | 5,000 | 5,020 | 4,780 | 4,835 | 7,592 |
| 2013/05/13 | 5,010 | 5,100 | 4,750 | 4,985 | 19,855 |
| 2013/05/10 | 5,400 | 5,400 | 5,150 | 5,220 | 11,022 |
| 2013/05/09 | 5,170 | 5,510 | 5,090 | 5,300 | 13,701 |
| 2013/05/08 | 5,340 | 5,360 | 5,060 | 5,170 | 14,802 |
| 2013/05/07 | 5,240 | 5,350 | 5,130 | 5,260 | 12,282 |
| 2013/05/02 | 4,905 | 5,090 | 4,900 | 5,040 | 6,597 |
| 2013/05/01 | 4,885 | 5,430 | 4,820 | 4,980 | 19,947 |
| 2013/04/30 | 4,860 | 4,890 | 4,770 | 4,815 | 5,687 |
| 2013/04/26 | 5,100 | 5,110 | 4,715 | 4,790 | 8,644 |
| 2013/04/25 | 5,190 | 5,230 | 4,880 | 5,100 | 8,500 |
| 2013/04/24 | 5,400 | 5,400 | 5,080 | 5,120 | 11,169 |
| 2013/04/23 | 5,600 | 5,690 | 5,300 | 5,380 | 12,027 |
| 2013/04/22 | 5,290 | 5,640 | 5,200 | 5,500 | 23,143 |
| 2013/04/19 | 4,960 | 5,230 | 4,950 | 5,070 | 8,696 |
| 2013/04/18 | 5,200 | 5,230 | 5,030 | 5,040 | 6,198 |
| 2013/04/17 | 5,300 | 5,350 | 5,100 | 5,230 | 13,233 |
| 2013/04/16 | 4,660 | 5,390 | 4,550 | 5,350 | 19,956 |
| 2013/04/15 | 5,060 | 5,120 | 4,830 | 4,940 | 7,549 |
| 2013/04/12 | 4,970 | 5,390 | 4,960 | 5,120 | 16,200 |
| 2013/04/11 | 5,730 | 5,860 | 4,820 | 5,100 | 24,635 |
| 2013/04/10 | 5,700 | 5,940 | 5,500 | 5,730 | 11,712 |
| 2013/04/09 | 6,300 | 6,380 | 5,500 | 5,700 | 38,262 |
| 2013/04/08 | 5,450 | 6,000 | 5,310 | 6,000 | 36,647 |
| 2013/04/05 | 5,790 | 5,950 | 4,845 | 5,000 | 44,317 |
| 2013/04/04 | 5,490 | 5,580 | 4,720 | 5,300 | 44,192 |
| 2013/04/03 | 6,090 | 6,340 | 5,390 | 5,390 | 53,255 |
| 2013/04/02 | 5,700 | 7,000 | 5,250 | 6,390 | 50,742 |
| 2013/04/01 | 6,380 | 6,380 | 5,300 | 6,150 | 92,156 |
| 2013/03/29 | 5,380 | 5,380 | 5,380 | 5,380 | 33,855 |
| 2013/03/28 | 4,675 | 4,675 | 4,675 | 4,675 | 8,225 |
| 2013/03/27 | 3,790 | 3,975 | 3,610 | 3,975 | 8,452 |
| 2013/03/26 | 3,700 | 3,745 | 3,570 | 3,700 | 4,374 |
| 2013/03/25 | 3,510 | 3,650 | 3,465 | 3,650 | 8,746 |
| 2013/03/22 | 3,395 | 3,450 | 3,350 | 3,450 | 3,876 |
| 2013/03/21 | 3,310 | 3,350 | 3,270 | 3,350 | 2,428 |
| 2013/03/19 | 3,235 | 3,255 | 3,175 | 3,215 | 2,563 |
| 2013/03/18 | 3,250 | 3,300 | 3,220 | 3,245 | 2,267 |
| 2013/03/15 | 3,325 | 3,350 | 3,300 | 3,350 | 2,660 |
| 2013/03/14 | 3,345 | 3,420 | 3,200 | 3,355 | 3,045 |
| 2013/03/13 | 3,375 | 3,375 | 3,295 | 3,345 | 1,119 |
| 2013/03/12 | 3,425 | 3,440 | 3,370 | 3,375 | 2,191 |
| 2013/03/11 | 3,365 | 3,450 | 3,365 | 3,425 | 2,569 |
| 2013/03/08 | 3,370 | 3,450 | 3,355 | 3,355 | 1,914 |
| 2013/03/07 | 3,450 | 3,500 | 3,325 | 3,440 | 4,409 |
| 2013/03/06 | 3,350 | 3,400 | 3,290 | 3,395 | 3,046 |
| 2013/03/05 | 3,300 | 3,360 | 3,140 | 3,340 | 3,913 |
| 2013/03/04 | 3,010 | 3,400 | 3,010 | 3,325 | 8,131 |
| 2013/03/01 | 2,981 | 3,065 | 2,981 | 3,000 | 1,270 |
| 2013/02/28 | 3,040 | 3,055 | 2,992 | 3,015 | 2,706 |
| 2013/02/27 | 3,090 | 3,170 | 3,010 | 3,035 | 1,491 |
| 2013/02/26 | 3,020 | 3,100 | 3,000 | 3,090 | 2,837 |
| 2013/02/25 | 3,030 | 3,135 | 2,999 | 3,080 | 2,752 |
| 2013/02/22 | 3,030 | 3,060 | 2,940 | 3,060 | 3,357 |
| 2013/02/21 | 2,961 | 3,250 | 2,951 | 3,100 | 4,062 |
| 2013/02/20 | 2,960 | 3,080 | 2,950 | 2,961 | 2,406 |
| 2013/02/19 | 2,841 | 2,960 | 2,841 | 2,960 | 2,228 |
| 2013/02/18 | 2,970 | 2,970 | 2,850 | 2,876 | 1,599 |
| 2013/02/15 | 3,100 | 3,100 | 2,630 | 2,935 | 11,355 |
| 2013/02/14 | 3,390 | 3,400 | 3,110 | 3,130 | 13,722 |
| 2013/02/13 | 3,755 | 3,850 | 3,750 | 3,810 | 1,808 |
| 2013/02/12 | 3,800 | 3,865 | 3,765 | 3,855 | 2,745 |
| 2013/02/08 | 3,895 | 3,895 | 3,780 | 3,855 | 1,362 |
| 2013/02/07 | 3,900 | 3,950 | 3,830 | 3,905 | 2,079 |
| 2013/02/06 | 3,975 | 3,990 | 3,820 | 3,965 | 3,234 |
| 2013/02/05 | 3,990 | 3,990 | 3,800 | 3,990 | 6,354 |
| 2013/02/04 | 4,000 | 4,190 | 3,980 | 4,065 | 5,851 |
| 2013/02/01 | 3,875 | 3,995 | 3,800 | 3,960 | 7,483 |
| 2013/01/31 | 3,900 | 3,910 | 3,725 | 3,895 | 5,265 |
| 2013/01/30 | 3,660 | 3,850 | 3,510 | 3,800 | 7,811 |
| 2013/01/29 | 3,350 | 3,780 | 3,305 | 3,650 | 8,931 |
| 2013/01/28 | 3,255 | 3,350 | 3,195 | 3,350 | 4,148 |
| 2013/01/25 | 3,230 | 3,295 | 3,200 | 3,250 | 6,135 |
| 2013/01/24 | 3,100 | 3,275 | 3,050 | 3,230 | 3,702 |
| 2013/01/23 | 3,180 | 3,195 | 3,080 | 3,100 | 2,921 |
| 2013/01/22 | 3,215 | 3,285 | 3,180 | 3,220 | 1,693 |
| 2013/01/21 | 3,230 | 3,300 | 3,190 | 3,215 | 1,783 |
| 2013/01/18 | 3,175 | 3,270 | 3,150 | 3,235 | 1,110 |
| 2013/01/17 | 3,300 | 3,300 | 3,000 | 3,200 | 2,864 |
| 2013/01/16 | 3,480 | 3,480 | 3,070 | 3,350 | 5,435 |
| 2013/01/15 | 3,400 | 3,490 | 3,365 | 3,475 | 3,855 |
| 2013/01/11 | 3,290 | 3,450 | 3,285 | 3,400 | 3,023 |
| 2013/01/10 | 3,550 | 3,600 | 3,320 | 3,330 | 3,845 |
| 2013/01/09 | 3,440 | 3,590 | 3,390 | 3,550 | 3,782 |
| 2013/01/08 | 3,600 | 3,600 | 3,400 | 3,530 | 3,039 |
| 2013/01/07 | 3,390 | 3,800 | 3,350 | 3,600 | 11,907 |
| 2013/01/04 | 3,000 | 3,290 | 2,960 | 3,250 | 6,128 |