8789 フィンテックグローバル(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	115	118	115	117	966,400	117
2016-12-29	117	117	116	116	619,600	116
2016-12-28	117	118	116	118	790,700	118
2016-12-27	117	118	115	117	2,382,600	117
2016-12-26	115	117	114	117	1,845,600	117
2016-12-22	115	116	113	114	1,587,600	114
2016-12-21	116	117	114	114	2,021,200	114
2016-12-20	115	117	114	116	1,482,300	116
2016-12-19	116	117	115	115	1,268,200	115
2016-12-16	116	117	115	117	1,086,300	117
2016-12-15	117	118	115	115	1,855,700	115
2016-12-14	117	119	116	116	1,508,100	116
2016-12-13	116	119	115	118	1,869,100	118
2016-12-12	114	118	113	118	2,259,200	118
2016-12-09	115	116	111	113	3,387,700	113
2016-12-08	117	118	115	116	3,723,400	116
2016-12-07	125	125	116	118	16,169,900	118
2016-12-06	163	165	113	116	32,965,400	116
2016-12-05	151	159	150	159	3,406,300	159
2016-12-02	147	150	146	150	1,952,200	150
2016-12-01	148	154	148	150	3,880,400	150
2016-11-30	143	146	142	146	1,689,800	146
2016-11-29	140	143	138	143	1,601,300	143
2016-11-28	138	141	137	141	1,255,300	141
2016-11-25	143	143	136	136	2,670,300	136
2016-11-24	142	145	140	143	2,614,600	143
2016-11-22	132	140	132	139	2,753,300	139
2016-11-21	132	133	130	133	888,000	133
2016-11-18	132	133	129	132	1,653,300	132
2016-11-17	122	132	121	130	3,160,000	130
2016-11-16	122	122	120	121	991,100	121
2016-11-15	120	126	119	122	3,381,700	122
2016-11-14	113	117	113	116	1,470,200	116
2016-11-11	112	114	111	113	780,600	113
2016-11-10	109	113	108	110	1,326,100	110
2016-11-09	110	111	100	102	2,821,000	102
2016-11-08	110	111	109	111	565,200	111
2016-11-07	111	112	109	111	824,900	111
2016-11-04	112	112	110	111	703,700	111
2016-11-02	114	114	112	112	685,700	112
2016-11-01	115	116	114	114	358,600	114
2016-10-31	115	117	113	117	742,300	117
2016-10-28	116	117	114	116	662,900	116
2016-10-27	117	117	115	116	370,100	116
2016-10-26	116	117	115	115	315,600	115
2016-10-25	116	117	114	114	679,900	114
2016-10-24	118	118	116	116	327,900	116
2016-10-21	118	119	116	116	555,100	116
2016-10-20	116	118	116	117	531,800	117
2016-10-19	114	118	113	117	1,081,300	117
2016-10-17	113	113	111	112	1,020,900	112
2016-10-13	116	118	112	114	1,825,700	114
2016-10-12	117	119	116	117	1,121,800	117
2016-10-11	117	118	117	117	373,600	117
2016-10-07	118	118	116	117	938,400	117
2016-10-06	119	120	119	119	367,100	119
2016-10-05	120	120	117	119	683,000	119
2016-10-04	119	120	117	119	931,400	119
2016-10-03	120	120	118	119	639,500	119
2016-09-30	120	121	117	120	1,102,600	120
2016-09-29	121	122	120	121	343,400	121
2016-09-28	119	122	119	121	570,000	121
2016-09-27	119	121	117	119	1,066,300	119
2016-09-26	121	122	118	120	1,513,500	120
2016-09-23	121	123	120	121	798,900	121
2016-09-21	115	122	114	122	3,031,400	122
2016-09-20	123	126	123	124	775,700	124
2016-09-16	126	127	124	125	914,000	125
2016-09-15	126	126	121	124	1,634,800	124
2016-09-14	131	132	125	126	2,812,900	126
2016-09-13	136	137	129	134	2,552,000	134
2016-09-12	135	136	132	135	1,278,400	135
2016-09-09	141	142	135	138	1,757,900	138
2016-09-08	134	139	133	139	1,795,600	139
2016-09-07	132	135	131	133	1,257,700	133
2016-09-06	130	133	129	131	779,000	131
2016-09-05	132	133	130	130	530,100	130
2016-09-02	134	135	128	131	1,491,300	131
2016-09-01	129	137	129	134	2,667,100	134
2016-08-31	126	130	125	130	1,267,800	130
2016-08-30	125	126	124	126	428,100	126
2016-08-29	125	130	123	126	1,808,700	126
2016-08-26	123	124	121	122	517,900	122
2016-08-25	122	123	121	123	375,400	123
2016-08-24	123	124	122	122	457,600	122
2016-08-23	125	125	123	124	741,400	124
2016-08-22	121	129	120	126	1,970,700	126
2016-08-19	122	122	119	120	615,000	120
2016-08-18	119	120	118	119	720,500	119
2016-08-17	121	122	118	121	818,800	121
2016-08-16	123	123	121	121	347,100	121
2016-08-15	122	124	121	122	532,700	122
2016-08-12	121	125	120	123	969,200	123
2016-08-10	117	123	115	122	1,634,700	122
2016-08-09	122	124	121	121	781,600	121
2016-08-08	126	126	121	123	847,600	123
2016-08-05	125	126	122	124	1,079,400	124
2016-08-04	123	126	121	125	812,900	125
2016-08-03	122	123	121	121	348,200	121
2016-08-02	122	124	121	123	660,700	123
2016-08-01	122	124	121	122	742,400	122
2016-07-29	121	123	120	123	852,800	123
2016-07-28	125	125	120	121	1,171,800	121
2016-07-27	127	128	123	124	925,100	124
2016-07-26	123	124	122	124	551,600	124
2016-07-25	123	125	122	124	680,400	124
2016-07-22	124	126	122	123	779,600	123
2016-07-21	125	126	122	125	885,600	125
2016-07-20	125	125	122	125	1,412,200	125
2016-07-19	125	127	122	126	1,605,100	126
2016-07-15	130	130	125	125	1,454,300	125
2016-07-14	132	132	128	129	1,289,500	129
2016-07-13	133	137	130	131	2,554,100	131
2016-07-12	130	133	128	132	1,536,700	132
2016-07-11	126	129	125	128	1,308,500	128
2016-07-08	125	128	121	122	1,576,000	122
2016-07-07	129	131	125	126	1,212,300	126
2016-07-06	127	131	126	131	2,206,300	131
2016-07-05	136	137	132	134	1,252,500	134
2016-07-04	137	138	135	138	1,661,200	138
2016-07-01	141	142	133	139	2,224,500	139
2016-06-30	142	144	140	142	1,622,700	142
2016-06-29	136	141	136	139	2,537,100	139
2016-06-28	123	135	122	133	2,523,000	133
2016-06-27	123	127	121	126	2,409,100	126
2016-06-24	142	142	97	119	7,869,100	119
2016-06-23	136	139	133	138	1,551,800	138
2016-06-22	142	142	136	136	2,258,500	136
2016-06-21	143	143	139	143	1,543,400	143
2016-06-20	141	144	139	142	1,745,400	142
2016-06-17	137	142	134	139	3,229,800	139
2016-06-16	146	147	131	134	6,079,000	134
2016-06-15	144	149	138	147	6,459,100	147
2016-06-14	167	168	141	141	14,838,900	141
2016-06-13	154	173	152	170	13,332,100	170
2016-06-10	152	155	150	155	2,107,800	155
2016-06-09	149	154	148	152	4,086,700	152
2016-06-08	149	160	147	151	16,407,600	151
2016-06-07	142	145	141	145	2,926,700	145
2016-06-06	137	142	136	139	2,406,900	139
2016-06-03	139	145	138	142	6,616,400	142
2016-06-02	138	140	131	134	3,637,300	134
2016-06-01	138	146	135	140	7,364,700	140
2016-05-31	137	140	133	136	3,362,700	136
2016-05-30	130	138	128	136	4,028,600	136
2016-05-27	128	129	125	126	1,058,500	126
2016-05-26	131	133	128	128	2,360,900	128
2016-05-25	124	129	123	128	2,284,900	128
2016-05-24	123	124	122	122	397,100	122
2016-05-23	124	125	120	124	1,175,200	124
2016-05-20	117	125	116	124	2,046,100	124
2016-05-19	114	120	114	118	1,597,700	118
2016-05-18	120	122	110	114	4,184,400	114
2016-05-17	122	124	119	121	1,584,800	121
2016-05-16	127	128	121	121	1,958,700	121
2016-05-13	129	130	124	127	2,963,800	127
2016-05-12	119	132	117	130	7,392,900	130
2016-05-11	125	128	121	122	2,662,300	122
2016-05-10	124	128	121	126	5,761,400	126
2016-05-09	117	149	117	129	61,593,600	129
2016-05-06	109	113	108	112	802,700	112
2016-05-02	106	109	104	107	708,800	107
2016-04-28	111	112	108	108	1,071,100	108
2016-04-27	112	112	109	111	957,200	111
2016-04-26	116	116	109	113	1,102,100	113
2016-04-25	116	118	114	116	893,800	116
2016-04-22	112	117	111	117	1,595,500	117
2016-04-21	110	114	109	114	1,026,600	114
2016-04-20	110	112	109	109	917,800	109
2016-04-19	108	109	107	108	657,800	108
2016-04-18	108	108	106	106	1,012,000	106
2016-04-15	110	112	109	111	632,200	111
2016-04-14	112	114	111	111	494,500	111
2016-04-13	110	113	110	112	980,900	112
2016-04-12	110	113	107	108	984,700	108
2016-04-11	111	112	109	110	826,300	110
2016-04-08	106	111	105	109	910,300	109
2016-04-07	108	112	107	109	956,100	109
2016-04-06	106	110	105	109	900,500	109
2016-04-05	112	113	107	107	1,246,100	107
2016-04-04	115	116	111	112	1,108,000	112
2016-04-01	122	122	115	116	2,412,500	116
2016-03-31	119	126	116	123	2,337,500	123
2016-03-30	120	122	118	119	1,886,300	119
2016-03-29	114	119	113	118	1,022,800	118
2016-03-28	115	116	113	114	549,200	114
2016-03-25	113	116	112	115	767,900	115
2016-03-24	115	116	113	113	822,000	113
2016-03-23	117	119	115	117	756,300	117
2016-03-22	113	116	113	116	670,800	116
2016-03-18	109	113	109	111	935,400	111
2016-03-17	117	118	108	110	3,136,000	110
2016-03-16	107	124	107	118	7,337,100	118
2016-03-15	107	108	106	108	733,200	108
2016-03-14	108	109	106	107	809,000	107
2016-03-11	104	108	104	106	602,000	106
2016-03-10	106	107	104	104	675,500	104
2016-03-09	104	106	103	105	981,400	105
2016-03-08	109	110	105	107	1,341,600	107
2016-03-07	108	109	106	109	1,384,500	109
2016-03-04	104	108	103	106	1,898,800	106
2016-03-03	103	105	102	104	1,187,200	104
2016-03-02	101	107	101	101	4,574,600	101
2016-03-01	97	100	96	100	617,100	100
2016-02-29	100	103	98	98	1,429,200	98
2016-02-26	98	99	95	99	901,000	99
2016-02-25	93	100	93	98	1,609,300	98
2016-02-24	92	96	90	94	1,278,500	94
2016-02-23	100	101	95	95	1,371,500	95
2016-02-22	98	101	97	98	1,097,300	98
2016-02-19	98	100	97	99	655,400	99
2016-02-18	101	103	98	99	1,437,100	99
2016-02-17	92	102	92	98	2,627,800	98
2016-02-16	87	97	87	93	2,326,100	93
2016-02-15	89	89	84	87	2,181,500	87
2016-02-12	87	88	79	79	3,994,000	79
2016-02-10	100	101	91	94	3,086,500	94
2016-02-09	102	103	99	99	1,877,200	99
2016-02-08	101	106	100	106	1,246,100	106
2016-02-05	108	108	100	103	2,230,700	103
2016-02-04	108	111	107	108	1,030,700	108
2016-02-03	110	111	108	108	1,488,600	108
2016-02-02	117	119	111	112	2,189,100	112
2016-02-01	116	118	113	116	2,681,100	116
2016-01-29	107	115	104	112	3,831,800	112
2016-01-28	106	109	105	108	1,386,300	108
2016-01-27	108	109	105	107	1,486,300	107
2016-01-26	106	111	105	105	1,897,500	105
2016-01-25	110	112	103	108	6,215,500	108
2016-01-22	110	115	109	115	1,434,500	115
2016-01-21	110	115	105	105	2,014,100	105
2016-01-20	121	125	109	111	2,237,500	111
2016-01-19	121	125	117	121	2,581,800	121
2016-01-18	106	130	104	124	5,700,000	124
2016-01-15	116	121	111	112	2,235,300	112
2016-01-14	117	118	114	117	1,794,200	117
2016-01-13	119	123	118	121	1,519,500	121
2016-01-12	123	123	115	117	2,784,400	117
2016-01-08	120	124	119	123	1,593,700	123
2016-01-07	122	123	120	120	1,842,200	120
2016-01-06	127	128	123	123	2,048,900	123
2016-01-05	126	129	126	127	1,390,800	127
2016-01-04	132	136	127	130	3,944,400	130

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 [2016年度]

8789 フィンテックグローバル(株) の時系列データ [2016年度]