8789 フィンテックグローバル(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	4,360	4,500	4,190	4,500	5,234	45
2010-12-29	4,120	4,400	4,120	4,400	7,186	44
2010-12-28	4,130	4,130	4,000	4,000	561	40
2010-12-27	4,060	4,110	3,960	4,100	2,454	41
2010-12-24	4,050	4,140	4,000	4,120	2,758	41.20
2010-12-22	3,895	4,005	3,870	4,000	1,951	40
2010-12-21	4,095	4,120	3,870	3,975	2,196	39.75
2010-12-20	4,205	4,295	3,950	4,030	2,957	40.30
2010-12-17	3,930	4,195	3,760	4,135	6,383	41.35
2010-12-16	3,755	3,975	3,755	3,920	5,474	39.20
2010-12-15	3,700	3,800	3,620	3,675	4,323	36.75
2010-12-14	3,400	3,975	3,355	3,725	4,808	37.25
2010-12-13	3,315	3,390	3,315	3,355	1,041	33.55
2010-12-10	3,400	3,400	3,300	3,385	1,081	33.85
2010-12-09	3,430	3,440	3,320	3,345	1,212	33.45
2010-12-08	3,350	3,700	3,200	3,445	4,761	34.45
2010-12-07	3,275	3,350	3,275	3,290	354	32.90
2010-12-06	3,330	3,335	3,265	3,325	1,062	33.25
2010-12-03	3,400	3,420	3,260	3,400	2,639	34
2010-12-02	3,255	3,330	3,255	3,300	581	33
2010-12-01	3,195	3,380	3,180	3,235	1,918	32.35
2010-11-30	3,210	3,390	3,180	3,280	1,097	32.80
2010-11-29	3,285	3,300	3,200	3,280	1,426	32.80
2010-11-26	3,230	3,540	3,150	3,380	3,278	33.80
2010-11-25	3,320	3,340	3,180	3,270	1,632	32.70
2010-11-24	3,000	3,340	2,900	3,315	2,710	33.15
2010-11-22	3,185	3,200	3,060	3,110	3,087	31.10
2010-11-19	3,300	3,370	3,210	3,230	1,030	32.30
2010-11-18	3,265	3,480	3,250	3,280	2,977	32.80
2010-11-17	3,075	3,805	3,040	3,405	10,039	34.05
2010-11-16	3,800	3,800	3,040	3,105	16,561	31.05
2010-11-15	3,150	3,490	3,140	3,490	11,167	34.90
2010-11-12	2,740	2,995	2,600	2,987	4,907	29.87
2010-11-11	2,430	2,694	2,430	2,694	3,145	26.94
2010-11-10	2,261	2,430	2,260	2,427	1,261	24.27
2010-11-09	2,280	2,320	2,242	2,261	491	22.61
2010-11-08	2,160	2,279	2,160	2,275	479	22.75
2010-11-05	2,146	2,185	2,100	2,143	676	21.43
2010-11-04	2,203	2,229	2,150	2,196	295	21.96
2010-11-02	2,185	2,290	2,153	2,161	485	21.61
2010-11-01	2,181	2,300	2,181	2,210	357	22.10
2010-10-29	2,350	2,353	2,200	2,201	1,068	22.01
2010-10-28	2,350	2,435	2,313	2,313	375	23.13
2010-10-27	2,301	2,400	2,270	2,400	550	24
2010-10-26	2,471	2,478	2,310	2,341	550	23.41
2010-10-25	2,248	2,455	2,225	2,371	1,170	23.71
2010-10-22	2,179	2,298	2,179	2,298	376	22.98
2010-10-21	2,155	2,289	2,120	2,279	552	22.79
2010-10-20	2,222	2,295	2,121	2,200	893	22
2010-10-19	2,232	2,266	2,232	2,250	387	22.50
2010-10-18	2,254	2,300	2,250	2,253	629	22.53
2010-10-15	2,302	2,399	2,275	2,347	1,451	23.47
2010-10-14	2,400	2,400	2,290	2,391	747	23.91
2010-10-13	2,437	2,520	2,391	2,395	239	23.95
2010-10-12	2,500	2,530	2,470	2,471	324	24.71
2010-10-08	2,524	2,545	2,463	2,475	122	24.75
2010-10-07	2,461	2,542	2,461	2,510	437	25.10
2010-10-06	2,340	2,440	2,333	2,440	769	24.40
2010-10-05	2,307	2,356	2,280	2,301	1,276	23.01
2010-10-04	2,350	2,445	2,350	2,380	556	23.80
2010-10-01	2,462	2,462	2,382	2,412	2,171	24.12
2010-09-30	2,551	2,590	2,500	2,500	778	25
2010-09-29	2,580	2,590	2,510	2,550	1,062	25.50
2010-09-28	2,600	2,600	2,530	2,550	933	25.50
2010-09-27	2,617	2,617	2,520	2,550	1,195	25.50
2010-09-24	2,520	2,593	2,505	2,517	532	25.17
2010-09-22	2,625	2,655	2,520	2,520	1,137	25.20
2010-09-21	2,670	2,690	2,625	2,625	870	26.25
2010-09-17	2,765	3,040	2,600	2,641	5,548	26.41
2010-09-16	2,571	3,025	2,547	2,906	8,326	29.06
2010-09-15	2,525	2,540	2,480	2,521	1,224	25.21
2010-09-14	2,549	2,580	2,510	2,535	728	25.35
2010-09-13	2,500	2,560	2,470	2,550	780	25.50
2010-09-10	2,453	2,570	2,453	2,470	1,450	24.70
2010-09-09	2,408	2,555	2,408	2,451	1,824	24.51
2010-09-08	2,445	2,445	2,401	2,407	596	24.07
2010-09-07	2,496	2,496	2,400	2,401	601	24.01
2010-09-06	2,400	2,450	2,368	2,429	1,180	24.29
2010-09-03	2,412	2,430	2,363	2,400	524	24
2010-09-02	2,500	2,510	2,356	2,362	658	23.62
2010-09-01	2,418	2,458	2,358	2,438	481	24.38
2010-08-31	2,480	2,542	2,350	2,425	2,265	24.25
2010-08-30	2,498	2,649	2,498	2,550	894	25.50
2010-08-27	2,473	2,619	2,385	2,548	1,900	25.48
2010-08-26	2,380	2,699	2,251	2,623	4,506	26.23
2010-08-25	2,355	2,440	2,320	2,330	2,572	23.30
2010-08-24	2,539	2,545	2,391	2,450	2,430	24.50
2010-08-23	2,345	2,550	2,323	2,489	3,025	24.89
2010-08-20	2,550	2,551	2,320	2,390	8,807	23.90
2010-08-19	2,720	2,744	2,570	2,579	2,941	25.79
2010-08-18	2,789	2,851	2,650	2,720	3,332	27.20
2010-08-17	2,897	2,950	2,790	2,889	2,501	28.89
2010-08-16	2,857	2,949	2,750	2,847	6,352	28.47
2010-08-13	3,000	3,020	2,807	2,957	25,803	29.57
2010-08-12	3,140	3,140	3,140	3,140	242	31.40
2010-08-11	3,840	3,840	3,840	3,840	66	38.40
2010-08-10	4,500	4,820	4,460	4,540	2,016	45.40
2010-08-09	4,500	4,500	4,200	4,400	826	44
2010-08-06	4,800	4,890	4,400	4,470	2,885	44.70
2010-08-05	5,000	5,100	4,600	4,800	4,824	48
2010-08-04	4,220	4,920	4,200	4,895	7,417	48.95
2010-08-03	3,815	4,505	3,815	4,310	4,556	43.10
2010-08-02	4,050	4,060	3,805	3,805	1,417	38.05
2010-07-30	3,770	4,030	3,760	3,920	1,052	39.20
2010-07-29	3,760	3,760	3,700	3,750	239	37.50
2010-07-28	3,605	3,700	3,605	3,700	289	37
2010-07-27	3,670	3,690	3,575	3,675	389	36.75
2010-07-26	3,680	3,690	3,530	3,555	362	35.55
2010-07-23	3,625	3,640	3,555	3,610	191	36.10
2010-07-22	3,610	3,630	3,550	3,600	928	36
2010-07-21	3,620	3,675	3,620	3,675	630	36.75
2010-07-20	3,595	3,780	3,565	3,660	1,861	36.60
2010-07-16	3,785	3,900	3,720	3,805	652	38.05
2010-07-15	3,920	3,920	3,800	3,800	744	38
2010-07-14	3,910	3,955	3,900	3,920	187	39.20
2010-07-13	3,990	3,990	3,910	3,910	395	39.10
2010-07-12	3,990	4,000	3,900	3,920	310	39.20
2010-07-09	3,910	3,910	3,770	3,850	234	38.50
2010-07-08	3,840	3,870	3,770	3,840	1,193	38.40
2010-07-07	3,735	3,790	3,705	3,705	550	37.05
2010-07-06	3,780	3,835	3,710	3,805	573	38.05
2010-07-05	3,865	3,900	3,700	3,850	1,381	38.50
2010-07-02	3,585	4,085	3,500	3,865	2,094	38.65
2010-07-01	3,700	3,735	3,335	3,595	2,968	35.95
2010-06-30	3,720	3,790	3,705	3,710	1,929	37.10
2010-06-29	3,850	4,100	3,850	3,860	1,631	38.60
2010-06-28	4,030	4,030	3,710	3,890	1,874	38.90
2010-06-25	4,115	4,200	4,050	4,050	2,283	40.50
2010-06-24	4,080	4,215	4,080	4,140	806	41.40
2010-06-23	4,115	4,170	4,050	4,100	1,237	41
2010-06-22	4,200	4,285	4,100	4,125	1,024	41.25
2010-06-21	4,080	4,290	4,075	4,230	710	42.30
2010-06-18	4,190	4,300	4,100	4,100	1,103	41
2010-06-17	4,350	4,390	4,205	4,205	1,531	42.05
2010-06-16	4,250	4,490	4,240	4,420	1,891	44.20
2010-06-15	4,300	4,300	4,160	4,220	502	42.20
2010-06-14	4,270	4,355	4,210	4,235	1,098	42.35
2010-06-11	4,090	4,230	4,090	4,130	1,386	41.30
2010-06-10	4,020	4,100	3,950	4,085	2,554	40.85
2010-06-09	4,080	4,125	4,030	4,060	1,298	40.60
2010-06-08	4,035	4,180	4,035	4,080	1,499	40.80
2010-06-07	4,300	4,305	4,070	4,105	3,342	41.05
2010-06-04	4,350	4,480	4,340	4,440	1,612	44.40
2010-06-03	4,270	4,380	4,205	4,350	1,981	43.50
2010-06-02	4,170	4,260	4,135	4,200	1,985	42
2010-06-01	4,280	4,350	4,185	4,215	1,723	42.15
2010-05-31	4,340	4,400	4,245	4,350	1,044	43.50
2010-05-28	4,300	4,495	4,290	4,380	4,826	43.80
2010-05-27	3,950	4,300	3,950	4,275	2,669	42.75
2010-05-26	4,100	4,285	4,060	4,115	2,423	41.15
2010-05-25	4,350	4,500	4,050	4,055	4,040	40.55
2010-05-24	4,320	4,345	4,115	4,345	2,802	43.45
2010-05-21	4,000	4,325	3,985	4,250	5,956	42.50
2010-05-20	4,480	4,515	4,135	4,175	5,180	41.75
2010-05-19	4,500	4,620	4,100	4,550	4,626	45.50
2010-05-18	4,730	4,900	4,400	4,465	5,085	44.65
2010-05-17	5,100	5,190	4,600	4,660	11,230	46.60
2010-05-14	5,480	5,600	5,310	5,500	3,018	55
2010-05-13	5,350	5,800	5,310	5,680	6,281	56.80
2010-05-12	5,400	5,590	5,050	5,180	5,573	51.80
2010-05-11	6,200	6,200	5,500	5,500	11,466	55
2010-05-10	5,510	5,780	5,000	5,300	6,359	53
2010-05-07	5,040	5,410	4,980	5,410	12,900	54.10
2010-05-06	5,740	6,000	5,540	5,540	19,373	55.40
2010-04-30	6,700	7,290	6,540	6,540	18,738	65.40
2010-04-28	6,500	6,900	6,500	6,850	15,593	68.50
2010-04-27	6,300	6,500	6,220	6,500	3,431	65
2010-04-26	6,600	6,600	6,220	6,290	8,288	62.90
2010-04-23	6,700	6,800	6,550	6,600	5,785	66
2010-04-22	6,600	6,730	6,510	6,730	3,703	67.30
2010-04-21	6,210	6,780	6,210	6,660	5,804	66.60
2010-04-20	6,370	6,490	6,110	6,200	4,622	62
2010-04-19	6,470	6,600	6,300	6,300	5,688	63
2010-04-16	6,790	7,000	6,620	6,870	8,552	68.70
2010-04-15	6,890	6,900	6,500	6,740	5,445	67.40
2010-04-14	6,400	6,900	6,090	6,750	13,607	67.50
2010-04-13	6,500	6,500	6,050	6,350	21,792	63.50
2010-04-12	6,300	7,000	6,060	6,900	16,594	69
2010-04-09	6,030	6,280	5,830	6,270	8,444	62.70
2010-04-08	5,350	6,200	5,260	6,030	11,138	60.30
2010-04-07	5,210	5,400	5,080	5,350	3,865	53.50
2010-04-06	5,370	5,550	4,970	5,350	9,204	53.50
2010-04-05	4,980	5,550	4,860	5,350	20,826	53.50
2010-04-02	4,855	4,960	4,750	4,850	5,356	48.50
2010-04-01	4,605	4,900	4,540	4,785	4,112	47.85
2010-03-31	4,850	4,970	4,350	4,630	11,839	46.30
2010-03-30	4,500	4,980	4,400	4,800	17,062	48
2010-03-29	3,995	4,540	3,995	4,480	8,468	44.80
2010-03-26	3,940	4,050	3,940	4,025	3,465	40.25
2010-03-25	4,000	4,050	3,920	4,000	2,640	40
2010-03-24	4,030	4,070	3,950	4,000	1,488	40
2010-03-23	3,930	4,050	3,900	4,030	3,717	40.30
2010-03-19	4,010	4,020	3,950	4,000	1,440	40
2010-03-18	4,010	4,030	3,945	3,970	2,581	39.70
2010-03-17	4,015	4,020	3,900	4,010	1,675	40.10
2010-03-16	3,945	4,020	3,915	4,000	2,219	40
2010-03-15	3,920	3,945	3,840	3,945	2,751	39.45
2010-03-12	3,950	4,000	3,740	3,885	3,780	38.85
2010-03-11	3,710	3,830	3,680	3,830	3,445	38.30
2010-03-10	3,795	3,795	3,680	3,760	890	37.60
2010-03-09	3,780	3,825	3,500	3,795	10,891	37.95
2010-03-08	3,795	3,830	3,725	3,800	525	38
2010-03-05	3,865	3,865	3,720	3,770	2,663	37.70
2010-03-04	3,900	3,900	3,770	3,795	4,179	37.95
2010-03-03	3,900	4,100	3,750	3,900	4,954	39
2010-03-02	3,800	3,900	3,680	3,900	3,868	39
2010-03-01	3,550	3,760	3,550	3,730	3,490	37.30
2010-02-26	3,590	3,600	3,460	3,510	2,159	35.10
2010-02-25	3,500	3,595	3,440	3,455	1,447	34.55
2010-02-24	3,665	3,670	3,400	3,490	3,575	34.90
2010-02-23	3,390	3,780	3,300	3,745	2,820	37.45
2010-02-22	3,200	3,440	3,200	3,330	1,431	33.30
2010-02-19	3,340	3,400	3,210	3,340	2,895	33.40
2010-02-18	3,380	3,460	3,365	3,440	2,122	34.40
2010-02-17	3,470	3,550	3,360	3,450	1,143	34.50
2010-02-16	3,380	3,470	3,360	3,400	1,816	34
2010-02-15	3,570	3,650	3,450	3,450	2,687	34.50
2010-02-12	3,755	3,800	3,550	3,630	5,824	36.30
2010-02-10	3,930	4,045	3,910	4,010	2,027	40.10
2010-02-09	3,850	4,000	3,800	4,000	1,194	40
2010-02-08	4,015	4,100	3,750	3,890	3,269	38.90
2010-02-05	4,220	4,265	4,000	4,115	5,174	41.15
2010-02-04	3,700	4,050	3,700	4,050	3,702	40.50
2010-02-03	3,700	3,795	3,600	3,700	1,882	37
2010-02-02	3,920	4,050	3,700	3,770	3,742	37.70
2010-02-01	4,160	4,170	3,885	4,055	3,467	40.55
2010-01-29	4,105	4,180	4,050	4,100	3,527	41
2010-01-28	3,960	4,095	3,910	4,085	1,531	40.85
2010-01-27	4,050	4,080	3,910	3,975	1,922	39.75
2010-01-26	3,910	4,170	3,910	3,960	3,363	39.60
2010-01-25	3,840	3,995	3,770	3,945	1,973	39.45
2010-01-22	3,890	4,070	3,820	3,900	2,878	39
2010-01-21	4,120	4,280	4,010	4,020	2,366	40.20
2010-01-20	3,910	4,400	3,910	4,190	11,128	41.90
2010-01-19	3,990	4,190	3,805	3,945	4,809	39.45
2010-01-18	3,510	3,980	3,500	3,945	7,303	39.45
2010-01-15	3,480	3,595	3,465	3,580	2,270	35.80
2010-01-14	3,650	3,685	3,410	3,595	4,458	35.95
2010-01-13	3,440	4,000	3,300	3,510	15,100	35.10
2010-01-12	3,100	3,390	3,050	3,300	2,189	33
2010-01-08	3,095	3,180	3,005	3,170	1,078	31.70
2010-01-07	3,020	3,115	2,989	3,025	2,013	30.25
2010-01-06	3,085	3,135	2,961	2,991	673	29.91
2010-01-05	3,060	3,230	3,020	3,155	1,034	31.55
2010-01-04	2,870	3,180	2,800	3,180	1,814	31.80

分割・併合履歴： [2014-03-27]1株→100株 [2006-09-26]1株→5株 [2005-10-26]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8789 フィンテック グローバル(株) の時系列データ [2010年度]

8789 フィンテックグローバル(株) の時系列データ [2010年度]