8789 フィンテックグローバル(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	196	198	185	186	11,168,500	186
2014-12-29	208	211	192	196	20,855,600	196
2014-12-26	186	210	180	203	45,000,900	203
2014-12-25	173	188	169	186	19,545,400	186
2014-12-24	180	185	174	177	12,267,800	177
2014-12-22	188	195	175	181	17,257,600	181
2014-12-19	195	201	182	187	32,365,000	187
2014-12-18	179	197	169	194	32,330,900	194
2014-12-17	185	193	168	172	24,767,200	172
2014-12-16	179	194	172	186	37,025,700	186
2014-12-15	192	207	178	178	26,364,300	178
2014-12-12	216	222	196	198	35,172,700	198
2014-12-11	204	224	187	218	49,889,900	218
2014-12-10	201	227	199	203	57,076,500	203
2014-12-09	233	237	196	207	81,780,600	207
2014-12-08	285	288	233	236	110,892,000	236
2014-12-05	231	295	219	280	225,651,200	280
2014-12-04	239	256	217	220	168,326,700	220
2014-12-03	200	240	197	237	158,635,200	237
2014-12-02	197	240	191	208	249,938,600	208
2014-12-01	161	209	148	200	103,464,500	200
2014-11-28	156	162	145	159	133,844,000	159
2014-11-27	133	166	121	157	273,553,600	157
2014-11-26	96	124	90	124	93,682,500	124
2014-11-25	84	94	83	94	24,271,700	94
2014-11-21	78	83	78	82	8,523,700	82
2014-11-20	77	80	75	78	3,137,100	78
2014-11-19	79	79	76	77	2,888,400	77
2014-11-18	81	81	76	79	5,898,500	79
2014-11-17	83	87	78	79	21,967,500	79
2014-11-14	72	75	72	74	2,898,600	74
2014-11-13	74	75	72	72	1,658,200	72
2014-11-12	76	77	73	73	2,667,400	73
2014-11-11	79	80	75	77	3,310,600	77
2014-11-10	74	79	74	79	6,510,300	79
2014-11-07	73	74	72	73	1,242,900	73
2014-11-06	73	74	72	72	2,255,600	72
2014-11-05	72	72	70	72	2,265,000	72
2014-11-04	75	76	71	72	6,412,400	72
2014-10-31	67	70	65	68	2,884,400	68
2014-10-30	67	68	66	66	1,356,700	66
2014-10-29	69	70	65	67	3,741,400	67
2014-10-28	65	71	65	69	7,742,200	69
2014-10-27	63	65	62	65	3,885,600	65
2014-10-24	62	63	61	61	2,383,900	61
2014-10-23	61	62	60	61	1,557,900	61
2014-10-22	61	63	60	61	2,686,400	61
2014-10-21	63	64	59	60	4,497,800	60
2014-10-20	64	65	62	63	3,344,500	63
2014-10-17	64	65	60	61	4,365,100	61
2014-10-16	63	66	62	62	6,236,400	62
2014-10-15	74	75	63	65	18,024,400	65
2014-10-14	77	85	71	73	46,716,900	73
2014-10-10	65	78	61	73	37,532,500	73
2014-10-09	60	61	56	56	2,574,200	56
2014-10-08	60	61	59	60	927,600	60
2014-10-07	62	63	61	62	520,900	62
2014-10-06	62	63	61	63	664,600	63
2014-10-03	59	61	59	61	1,595,500	61
2014-10-02	60	61	59	59	1,690,700	59
2014-10-01	64	65	61	62	1,397,900	62
2014-09-30	66	66	63	64	1,324,600	64
2014-09-29	69	69	65	66	2,264,200	66
2014-09-26	66	68	65	68	1,880,100	68
2014-09-25	64	66	64	66	947,700	66
2014-09-24	63	66	63	64	1,702,900	64
2014-09-22	64	65	62	63	2,836,300	63
2014-09-19	66	67	64	65	2,080,300	65
2014-09-18	68	68	64	66	3,127,300	66
2014-09-17	69	70	67	68	2,254,400	68
2014-09-16	70	71	69	70	621,900	70
2014-09-12	69	71	69	71	1,308,400	71
2014-09-11	70	72	68	69	3,386,800	69
2014-09-10	70	71	70	70	1,138,800	70
2014-09-09	71	72	70	70	953,600	70
2014-09-08	72	72	70	71	1,676,100	71
2014-09-05	73	73	71	72	1,195,600	72
2014-09-04	74	75	72	73	993,600	73
2014-09-03	74	75	73	74	1,752,000	74
2014-09-02	72	74	71	73	2,100,600	73
2014-09-01	72	72	70	71	1,571,700	71
2014-08-29	71	72	69	71	2,150,200	71
2014-08-28	71	72	70	71	2,095,900	71
2014-08-27	72	72	71	71	625,800	71
2014-08-26	72	73	71	72	697,900	72
2014-08-25	72	73	71	72	1,028,500	72
2014-08-22	73	73	71	71	1,470,200	71
2014-08-21	72	74	72	73	725,300	73
2014-08-20	73	73	72	73	634,900	73
2014-08-19	74	74	72	72	852,000	72
2014-08-18	74	74	72	73	1,036,600	73
2014-08-15	72	74	71	73	2,268,900	73
2014-08-14	74	74	71	71	2,906,000	71
2014-08-13	73	74	72	74	2,455,700	74
2014-08-12	78	82	73	74	13,396,900	74
2014-08-11	74	76	73	75	2,173,700	75
2014-08-08	75	75	70	74	3,222,200	74
2014-08-07	74	76	74	75	1,147,300	75
2014-08-06	74	75	73	74	2,101,400	74
2014-08-05	80	81	75	76	3,633,900	76
2014-08-04	74	78	74	76	1,528,300	76
2014-08-01	75	76	74	75	1,910,700	75
2014-07-31	79	79	76	76	1,567,600	76
2014-07-30	76	79	74	79	3,660,100	79
2014-07-29	76	77	75	75	1,258,100	75
2014-07-28	74	76	74	76	1,056,400	76
2014-07-25	73	75	73	74	1,126,100	74
2014-07-24	74	74	73	73	712,000	73
2014-07-23	74	75	73	73	927,300	73
2014-07-22	74	75	73	74	453,300	74
2014-07-18	73	74	72	73	1,147,400	73
2014-07-17	76	77	74	74	670,600	74
2014-07-16	75	77	74	76	1,096,600	76
2014-07-15	76	77	75	76	722,600	76
2014-07-14	74	76	74	76	728,900	76
2014-07-11	75	76	74	75	1,547,900	75
2014-07-10	79	81	75	76	3,757,700	76
2014-07-09	82	85	77	79	7,793,600	79
2014-07-08	77	82	76	80	5,500,400	80
2014-07-07	75	78	75	76	3,238,200	76
2014-07-04	75	75	74	75	621,200	75
2014-07-03	75	75	73	74	945,700	74
2014-07-02	75	76	74	74	922,500	74
2014-07-01	75	76	73	74	1,451,100	74
2014-06-30	75	76	74	74	1,445,600	74
2014-06-27	76	78	73	73	4,226,300	73
2014-06-26	73	74	72	74	959,100	74
2014-06-25	74	74	72	73	1,150,200	73
2014-06-24	74	75	73	74	905,000	74
2014-06-23	74	75	72	74	2,157,400	74
2014-06-20	76	77	73	73	2,023,300	73
2014-06-19	76	78	75	75	1,800,600	75
2014-06-18	73	76	72	76	2,476,500	76
2014-06-17	71	73	71	73	1,886,600	73
2014-06-16	75	75	71	72	3,902,800	72
2014-06-13	76	77	74	75	2,925,600	75
2014-06-12	78	79	77	77	1,744,200	77
2014-06-11	79	79	77	78	2,732,600	78
2014-06-10	83	83	78	79	4,415,800	79
2014-06-09	82	83	80	83	4,146,500	83
2014-06-06	78	81	77	79	6,114,300	79
2014-06-05	74	77	73	75	2,787,100	75
2014-06-04	75	76	73	73	1,585,800	73
2014-06-03	76	77	74	75	2,228,900	75
2014-06-02	76	77	74	74	1,628,600	74
2014-05-30	77	78	75	76	1,503,600	76
2014-05-29	74	77	73	77	1,891,500	77
2014-05-28	74	76	73	74	2,055,400	74
2014-05-27	77	79	74	74	2,500,500	74
2014-05-26	74	76	73	76	2,295,600	76
2014-05-23	70	75	69	72	3,786,300	72
2014-05-22	72	72	68	70	4,311,800	70
2014-05-21	68	71	66	69	4,355,000	69
2014-05-20	72	74	70	70	3,719,400	70
2014-05-19	84	85	71	72	11,455,200	72
2014-05-16	89	91	85	86	5,421,000	86
2014-05-15	86	95	84	91	7,781,300	91
2014-05-14	92	96	87	88	18,328,300	88
2014-05-13	78	85	78	83	2,466,700	83
2014-05-12	82	83	76	78	3,306,300	78
2014-05-09	83	84	82	84	1,193,900	84
2014-05-08	85	86	83	83	1,839,400	83
2014-05-07	87	87	83	84	2,351,300	84
2014-05-02	86	89	84	87	2,475,800	87
2014-05-01	85	88	83	87	2,419,500	87
2014-04-30	90	90	84	85	3,493,800	85
2014-04-28	83	91	79	90	6,307,000	90
2014-04-25	91	92	84	86	6,384,500	86
2014-04-24	94	95	86	91	16,133,100	91
2014-04-23	78	90	77	89	16,472,900	89
2014-04-22	77	79	76	76	3,634,600	76
2014-04-21	78	81	75	75	4,418,900	75
2014-04-18	76	79	75	76	3,985,700	76
2014-04-17	77	78	75	76	1,221,200	76
2014-04-16	76	77	75	76	986,600	76
2014-04-15	78	78	75	76	844,000	76
2014-04-14	77	80	76	77	1,032,900	77
2014-04-11	71	80	70	75	2,681,500	75
2014-04-10	84	85	77	78	2,572,300	78
2014-04-09	84	85	80	82	2,439,700	82
2014-04-08	90	99	85	86	6,633,300	86
2014-04-07	93	94	89	90	3,038,900	90
2014-04-04	95	95	90	95	2,540,300	95
2014-04-03	98	99	95	95	1,298,900	95
2014-04-02	99	100	95	97	2,618,600	97
2014-04-01	102	103	98	101	1,381,700	101
2014-03-31	104	106	101	104	2,187,800	104
2014-03-28	93	102	89	99	3,223,200	99
2014-03-27	103	115	95	96	3,215,800	96
2014-03-26	10,000	10,200	9,290	10,120	47,014	101.20
2014-03-25	10,900	11,140	9,750	10,010	107,557	100.10
2014-03-24	9,700	10,920	9,680	10,920	115,299	109.20
2014-03-20	8,900	9,500	8,900	9,420	37,607	94.20
2014-03-19	8,900	9,310	8,600	9,040	36,859	90.40
2014-03-18	8,420	9,040	8,300	8,900	41,310	89
2014-03-17	8,580	8,700	8,230	8,270	31,324	82.70
2014-03-14	8,490	8,490	8,190	8,280	16,918	82.80
2014-03-13	8,680	8,720	8,410	8,450	10,598	84.50
2014-03-12	8,650	8,690	8,460	8,610	12,111	86.10
2014-03-11	8,840	8,950	8,620	8,620	15,096	86.20
2014-03-10	8,700	9,500	8,640	8,880	45,447	88.80
2014-03-07	8,540	8,910	8,460	8,740	17,154	87.40
2014-03-06	8,500	8,780	8,100	8,570	25,818	85.70
2014-03-05	8,520	8,640	8,340	8,410	41,710	84.10
2014-03-04	9,020	9,350	8,340	8,400	41,771	84
2014-03-03	8,900	9,240	8,470	9,230	27,261	92.30
2014-02-28	9,200	9,490	8,830	9,140	28,989	91.40
2014-02-27	9,300	9,970	8,890	9,240	71,643	92.40
2014-02-26	8,310	9,640	8,050	9,300	58,908	93
2014-02-25	7,690	8,440	7,590	8,160	39,210	81.60
2014-02-24	7,270	7,790	7,270	7,500	15,998	75
2014-02-21	7,350	7,750	7,270	7,570	23,127	75.70
2014-02-20	7,350	7,550	7,100	7,110	18,652	71.10
2014-02-19	7,450	8,110	7,360	7,430	38,721	74.30
2014-02-18	7,450	7,700	7,010	7,600	56,325	76
2014-02-17	8,320	8,430	7,750	7,750	75,306	77.50
2014-02-14	8,430	9,890	8,000	9,250	93,585	92.50
2014-02-13	8,820	9,320	8,150	8,520	74,086	85.20
2014-02-12	8,830	9,120	8,500	9,120	83,351	91.20
2014-02-10	7,620	7,620	7,620	7,620	3,332	76.20
2014-02-07	6,750	6,830	6,500	6,620	14,182	66.20
2014-02-06	5,900	6,600	5,880	6,360	16,064	63.60
2014-02-05	6,350	6,350	5,550	5,830	23,108	58.30
2014-02-04	5,890	6,360	5,820	5,940	34,726	59.40
2014-02-03	7,100	7,200	6,400	6,500	30,356	65
2014-01-31	7,490	7,960	6,970	7,280	37,379	72.80
2014-01-30	7,290	7,470	7,100	7,290	16,039	72.90
2014-01-29	7,200	7,670	7,160	7,590	16,211	75.90
2014-01-28	6,950	7,480	6,900	7,040	17,488	70.40
2014-01-27	6,750	7,030	6,750	6,800	15,225	68
2014-01-24	7,200	7,390	7,020	7,240	13,496	72.40
2014-01-23	7,510	7,650	7,200	7,240	20,544	72.40
2014-01-22	7,550	7,800	7,460	7,540	12,470	75.40
2014-01-21	7,920	7,920	7,570	7,570	16,631	75.70
2014-01-20	8,100	8,100	7,720	7,900	12,777	79
2014-01-17	7,700	8,250	7,620	7,900	18,819	79
2014-01-16	8,050	8,330	7,530	7,780	47,293	77.80
2014-01-15	7,800	9,200	7,800	8,350	68,416	83.50
2014-01-14	7,800	8,350	7,580	7,700	36,115	77
2014-01-10	6,850	8,500	6,810	8,180	100,886	81.80
2014-01-09	7,200	7,580	6,800	7,000	49,945	70
2014-01-08	6,190	7,020	6,150	7,020	45,225	70.20
2014-01-07	6,300	6,350	5,980	6,020	23,974	60.20
2014-01-06	5,800	6,280	5,800	6,150	33,769	61.50

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11月
日	月	火	水	木	金	土
« 10月31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

8789 フィンテック グローバル(株) の時系列データ [2014年度]

8789 フィンテックグローバル(株) の時系列データ [2014年度]