8789 フィンテック グローバル(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 950,000 | 952,000 | 889,000 | 928,000 | 3,024 | 1,856 |
| 2005-12-29 | 995,000 | 1,010,000 | 916,000 | 940,000 | 10,983 | 1,880 |
| 2005-12-28 | 889,000 | 949,000 | 883,000 | 945,000 | 9,328 | 1,890 |
| 2005-12-27 | 855,000 | 902,000 | 828,000 | 866,000 | 10,489 | 1,732 |
| 2005-12-26 | 769,000 | 865,000 | 761,000 | 849,000 | 9,940 | 1,698 |
| 2005-12-22 | 780,000 | 783,000 | 757,000 | 767,000 | 5,285 | 1,534 |
| 2005-12-21 | 815,000 | 824,000 | 777,000 | 785,000 | 5,525 | 1,570 |
| 2005-12-20 | 775,000 | 825,000 | 767,000 | 787,000 | 7,847 | 1,574 |
| 2005-12-19 | 723,000 | 795,000 | 722,000 | 779,000 | 4,699 | 1,558 |
| 2005-12-16 | 761,000 | 800,000 | 739,000 | 739,000 | 2,189 | 1,478 |
| 2005-12-15 | 741,000 | 810,000 | 733,000 | 780,000 | 5,691 | 1,560 |
| 2005-12-14 | 705,000 | 734,000 | 690,000 | 730,000 | 2,329 | 1,460 |
| 2005-12-13 | 652,000 | 737,000 | 641,000 | 723,000 | 4,661 | 1,446 |
| 2005-12-12 | 635,000 | 648,000 | 626,000 | 644,000 | 1,230 | 1,288 |
| 2005-12-09 | 628,000 | 630,000 | 613,000 | 618,000 | 1,405 | 1,236 |
| 2005-12-08 | 659,000 | 668,000 | 616,000 | 628,000 | 2,383 | 1,256 |
| 2005-12-07 | 630,000 | 648,000 | 620,000 | 643,000 | 645 | 1,286 |
| 2005-12-06 | 608,000 | 637,000 | 607,000 | 628,000 | 560 | 1,256 |
| 2005-12-05 | 640,000 | 643,000 | 602,000 | 618,000 | 784 | 1,236 |
| 2005-12-02 | 647,000 | 647,000 | 629,000 | 639,000 | 1,422 | 1,278 |
| 2005-12-01 | 629,000 | 647,000 | 626,000 | 639,000 | 1,837 | 1,278 |
| 2005-11-30 | 599,000 | 635,000 | 592,000 | 619,000 | 1,943 | 1,238 |
| 2005-11-29 | 577,000 | 595,000 | 568,000 | 583,000 | 646 | 1,166 |
| 2005-11-28 | 590,000 | 591,000 | 565,000 | 567,000 | 616 | 1,134 |
| 2005-11-25 | 584,000 | 595,000 | 561,000 | 581,000 | 657 | 1,162 |
| 2005-11-24 | 614,000 | 627,000 | 586,000 | 598,000 | 745 | 1,196 |
| 2005-11-22 | 629,000 | 645,000 | 619,000 | 620,000 | 809 | 1,240 |
| 2005-11-21 | 628,000 | 645,000 | 614,000 | 622,000 | 1,665 | 1,244 |
| 2005-11-18 | 600,000 | 650,000 | 600,000 | 648,000 | 3,328 | 1,296 |
| 2005-11-17 | 582,000 | 600,000 | 576,000 | 583,000 | 790 | 1,166 |
| 2005-11-16 | 577,000 | 615,000 | 561,000 | 591,000 | 1,788 | 1,182 |
| 2005-11-15 | 633,000 | 645,000 | 570,000 | 578,000 | 2,548 | 1,156 |
| 2005-11-14 | 650,000 | 658,000 | 611,000 | 625,000 | 2,161 | 1,250 |
| 2005-11-11 | 673,000 | 709,000 | 633,000 | 648,000 | 6,768 | 1,296 |
| 2005-11-10 | 534,000 | 633,000 | 534,000 | 633,000 | 1,103 | 1,266 |
| 2005-11-09 | 548,000 | 573,000 | 529,000 | 533,000 | 1,381 | 1,066 |
| 2005-11-08 | 546,000 | 580,000 | 520,000 | 558,000 | 2,783 | 1,116 |
| 2005-11-07 | 536,000 | 536,000 | 536,000 | 536,000 | 379 | 1,072 |
| 2005-11-04 | 445,000 | 486,000 | 437,000 | 486,000 | 1,460 | 972 |
| 2005-11-02 | 425,000 | 444,000 | 415,000 | 436,000 | 848 | 872 |
| 2005-11-01 | 443,000 | 443,000 | 429,000 | 433,000 | 288 | 866 |
| 2005-10-31 | 451,000 | 455,000 | 421,000 | 444,000 | 1,331 | 888 |
| 2005-10-28 | 470,000 | 480,000 | 440,000 | 461,000 | 3,690 | 922 |
| 2005-10-27 | 440,000 | 460,000 | 438,000 | 460,000 | 2,307 | 920 |
| 2005-10-26 | 410,000 | 410,000 | 410,000 | 410,000 | 1,466 | 820 |
| 2005-10-25 | 1,070,000 | 1,120,000 | 1,060,000 | 1,080,000 | 2,106 | 720 |
| 2005-10-24 | 1,090,000 | 1,110,000 | 1,060,000 | 1,060,000 | 495 | 706.67 |
| 2005-10-21 | 1,080,000 | 1,110,000 | 1,080,000 | 1,090,000 | 645 | 726.67 |
| 2005-10-20 | 1,060,000 | 1,120,000 | 1,050,000 | 1,070,000 | 932 | 713.33 |
| 2005-10-19 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 310 | 706.67 |
| 2005-10-18 | 1,090,000 | 1,130,000 | 1,070,000 | 1,080,000 | 360 | 720 |
| 2005-10-17 | 1,110,000 | 1,120,000 | 1,090,000 | 1,100,000 | 187 | 733.33 |
| 2005-10-14 | 1,130,000 | 1,150,000 | 1,100,000 | 1,100,000 | 366 | 733.33 |
| 2005-10-13 | 1,060,000 | 1,150,000 | 1,050,000 | 1,150,000 | 561 | 766.67 |
| 2005-10-12 | 1,080,000 | 1,100,000 | 1,050,000 | 1,060,000 | 364 | 706.67 |
| 2005-10-11 | 1,110,000 | 1,110,000 | 1,080,000 | 1,090,000 | 283 | 726.67 |
| 2005-10-07 | 1,130,000 | 1,140,000 | 1,110,000 | 1,130,000 | 309 | 753.33 |
| 2005-10-06 | 1,120,000 | 1,150,000 | 1,100,000 | 1,150,000 | 378 | 766.67 |
| 2005-10-05 | 1,200,000 | 1,200,000 | 1,120,000 | 1,130,000 | 589 | 753.33 |
| 2005-10-04 | 1,220,000 | 1,230,000 | 1,180,000 | 1,210,000 | 1,262 | 806.67 |
| 2005-10-03 | 1,160,000 | 1,220,000 | 1,150,000 | 1,190,000 | 1,500 | 793.33 |
| 2005-09-30 | 1,020,000 | 1,190,000 | 1,020,000 | 1,140,000 | 2,116 | 760 |
| 2005-09-29 | 1,120,000 | 1,120,000 | 1,010,000 | 1,020,000 | 907 | 680 |
| 2005-09-28 | 1,160,000 | 1,180,000 | 1,110,000 | 1,130,000 | 682 | 753.33 |
| 2005-09-27 | 1,220,000 | 1,220,000 | 1,090,000 | 1,140,000 | 1,912 | 760 |
| 2005-09-26 | 1,260,000 | 1,270,000 | 1,220,000 | 1,220,000 | 423 | 813.33 |
| 2005-09-22 | 1,260,000 | 1,270,000 | 1,240,000 | 1,260,000 | 402 | 840 |
| 2005-09-21 | 1,290,000 | 1,300,000 | 1,260,000 | 1,270,000 | 331 | 846.67 |
| 2005-09-20 | 1,270,000 | 1,310,000 | 1,260,000 | 1,270,000 | 751 | 846.67 |
| 2005-09-16 | 1,300,000 | 1,300,000 | 1,270,000 | 1,280,000 | 534 | 853.33 |
| 2005-09-15 | 1,320,000 | 1,320,000 | 1,280,000 | 1,300,000 | 806 | 866.67 |
| 2005-09-14 | 1,290,000 | 1,350,000 | 1,290,000 | 1,310,000 | 946 | 873.33 |
| 2005-09-13 | 1,340,000 | 1,350,000 | 1,290,000 | 1,300,000 | 1,647 | 866.67 |
| 2005-09-12 | 1,370,000 | 1,460,000 | 1,320,000 | 1,330,000 | 11,633 | 886.67 |
| 2005-09-09 | 1,280,000 | 1,280,000 | 1,260,000 | 1,270,000 | 390 | 846.67 |
| 2005-09-08 | 1,280,000 | 1,320,000 | 1,270,000 | 1,280,000 | 799 | 853.33 |
| 2005-09-07 | 1,310,000 | 1,320,000 | 1,280,000 | 1,280,000 | 303 | 853.33 |
| 2005-09-06 | 1,280,000 | 1,320,000 | 1,260,000 | 1,310,000 | 639 | 873.33 |
| 2005-09-05 | 1,300,000 | 1,300,000 | 1,270,000 | 1,280,000 | 354 | 853.33 |
| 2005-09-02 | 1,300,000 | 1,310,000 | 1,280,000 | 1,300,000 | 481 | 866.67 |
| 2005-09-01 | 1,360,000 | 1,370,000 | 1,300,000 | 1,310,000 | 881 | 873.33 |
| 2005-08-31 | 1,320,000 | 1,400,000 | 1,300,000 | 1,350,000 | 2,684 | 900 |
| 2005-08-30 | 1,270,000 | 1,330,000 | 1,250,000 | 1,330,000 | 1,335 | 886.67 |
| 2005-08-29 | 1,290,000 | 1,290,000 | 1,250,000 | 1,270,000 | 578 | 846.67 |
| 2005-08-26 | 1,290,000 | 1,310,000 | 1,270,000 | 1,300,000 | 549 | 866.67 |
| 2005-08-25 | 1,340,000 | 1,340,000 | 1,290,000 | 1,310,000 | 883 | 873.33 |
| 2005-08-24 | 1,370,000 | 1,400,000 | 1,350,000 | 1,350,000 | 839 | 900 |
| 2005-08-23 | 1,390,000 | 1,390,000 | 1,360,000 | 1,380,000 | 423 | 920 |
| 2005-08-22 | 1,400,000 | 1,420,000 | 1,380,000 | 1,390,000 | 777 | 926.67 |
| 2005-08-19 | 1,370,000 | 1,440,000 | 1,350,000 | 1,380,000 | 2,125 | 920 |
| 2005-08-18 | 1,380,000 | 1,400,000 | 1,350,000 | 1,360,000 | 934 | 906.67 |
| 2005-08-17 | 1,410,000 | 1,430,000 | 1,370,000 | 1,380,000 | 938 | 920 |
| 2005-08-16 | 1,390,000 | 1,440,000 | 1,370,000 | 1,420,000 | 1,343 | 946.67 |
| 2005-08-15 | 1,440,000 | 1,440,000 | 1,380,000 | 1,380,000 | 713 | 920 |
| 2005-08-12 | 1,390,000 | 1,450,000 | 1,370,000 | 1,430,000 | 1,335 | 953.33 |
| 2005-08-11 | 1,460,000 | 1,500,000 | 1,390,000 | 1,400,000 | 1,708 | 933.33 |
| 2005-08-10 | 1,540,000 | 1,550,000 | 1,450,000 | 1,450,000 | 2,652 | 966.67 |
| 2005-08-09 | 1,470,000 | 1,570,000 | 1,460,000 | 1,520,000 | 7,773 | 1,013.33 |
| 2005-08-08 | 1,300,000 | 1,490,000 | 1,290,000 | 1,450,000 | 9,008 | 966.67 |
| 2005-08-05 | 1,310,000 | 1,380,000 | 1,250,000 | 1,290,000 | 1,507 | 860 |
| 2005-08-04 | 1,240,000 | 1,370,000 | 1,150,000 | 1,350,000 | 2,663 | 900 |
| 2005-08-03 | 1,380,000 | 1,420,000 | 1,240,000 | 1,280,000 | 1,135 | 853.33 |
| 2005-08-02 | 1,480,000 | 1,480,000 | 1,380,000 | 1,390,000 | 1,397 | 926.67 |
| 2005-08-01 | 1,370,000 | 1,460,000 | 1,350,000 | 1,440,000 | 2,236 | 960 |
| 2005-07-29 | 1,310,000 | 1,410,000 | 1,300,000 | 1,350,000 | 1,355 | 900 |
| 2005-07-28 | 1,330,000 | 1,330,000 | 1,310,000 | 1,310,000 | 645 | 873.33 |
| 2005-07-27 | 1,350,000 | 1,360,000 | 1,320,000 | 1,330,000 | 663 | 886.67 |
| 2005-07-26 | 1,320,000 | 1,370,000 | 1,290,000 | 1,330,000 | 1,765 | 886.67 |
| 2005-07-25 | 1,390,000 | 1,400,000 | 1,340,000 | 1,340,000 | 1,655 | 893.33 |
| 2005-07-22 | 1,450,000 | 1,460,000 | 1,400,000 | 1,400,000 | 2,252 | 933.33 |
| 2005-07-21 | 1,400,000 | 1,530,000 | 1,390,000 | 1,450,000 | 4,073 | 966.67 |
| 2005-07-20 | 1,420,000 | 1,460,000 | 1,360,000 | 1,420,000 | 2,325 | 946.67 |
| 2005-07-19 | 1,470,000 | 1,480,000 | 1,390,000 | 1,410,000 | 2,247 | 940 |
| 2005-07-15 | 1,510,000 | 1,530,000 | 1,460,000 | 1,490,000 | 3,059 | 993.33 |
| 2005-07-14 | 1,550,000 | 1,610,000 | 1,500,000 | 1,520,000 | 3,727 | 1,013.33 |
| 2005-07-13 | 1,480,000 | 1,630,000 | 1,420,000 | 1,560,000 | 10,950 | 1,040 |
| 2005-07-12 | 1,360,000 | 1,470,000 | 1,340,000 | 1,460,000 | 5,390 | 973.33 |
| 2005-07-11 | 1,460,000 | 1,510,000 | 1,330,000 | 1,350,000 | 4,235 | 900 |
| 2005-07-08 | 1,560,000 | 1,570,000 | 1,460,000 | 1,470,000 | 3,845 | 980 |
| 2005-07-07 | 1,650,000 | 1,660,000 | 1,560,000 | 1,570,000 | 5,937 | 1,046.67 |
| 2005-07-06 | 1,540,000 | 1,640,000 | 1,520,000 | 1,600,000 | 6,383 | 1,066.67 |
| 2005-07-05 | 1,660,000 | 1,710,000 | 1,490,000 | 1,520,000 | 5,845 | 1,013.33 |
| 2005-07-04 | 1,690,000 | 1,830,000 | 1,630,000 | 1,650,000 | 20,431 | 1,100 |
| 2005-07-01 | 1,540,000 | 1,750,000 | 1,440,000 | 1,720,000 | 9,072 | 1,146.67 |
| 2005-06-30 | 1,630,000 | 1,660,000 | 1,480,000 | 1,520,000 | 8,698 | 1,013.33 |
| 2005-06-29 | 1,440,000 | 1,620,000 | 1,410,000 | 1,570,000 | 14,675 | 1,046.67 |
| 2005-06-28 | 1,480,000 | 1,510,000 | 1,350,000 | 1,420,000 | 13,058 | 946.67 |
| 2005-06-27 | 1,270,000 | 1,420,000 | 1,260,000 | 1,420,000 | 10,369 | 946.67 |
| 2005-06-24 | 1,200,000 | 1,320,000 | 1,190,000 | 1,220,000 | 5,058 | 813.33 |
| 2005-06-23 | 1,340,000 | 1,360,000 | 1,210,000 | 1,220,000 | 5,910 | 813.33 |
| 2005-06-22 | 1,330,000 | 1,460,000 | 1,310,000 | 1,360,000 | 9,859 | 906.67 |
| 2005-06-21 | 1,430,000 | 1,470,000 | 1,200,000 | 1,350,000 | 16,150 | 900 |
| 2005-06-20 | 1,150,000 | 1,310,000 | 1,090,000 | 1,310,000 | 9,985 | 873.33 |
| 2005-06-17 | 1,180,000 | 1,260,000 | 1,050,000 | 1,110,000 | 15,935 | 740 |
| 2005-06-16 | 1,010,000 | 1,100,000 | 987,000 | 1,100,000 | 12,698 | 733.33 |
| 2005-06-15 | 940,995 | 1,040,000 | 885,000 | 996,000 | 19,135 | 664 |
| 2005-06-14 | 880,995 | 931,005 | 841,005 | 931,005 | 18,746 | 620.67 |
| 2005-06-13 | 831,000 | 831,000 | 831,000 | 831,000 | 207 | 554 |
| 2005-06-10 | 730,995 | 730,995 | 730,995 | 730,995 | 1,291 | 487.33 |
| 2005-06-09 | 670,005 | 763,995 | 577,005 | 631,005 | 17,184 | 420.67 |
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
