8789 フィンテック グローバル(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 127 | 134 | 127 | 133 | 2,752,900 | 133 |
| 2015-12-29 | 127 | 129 | 126 | 127 | 1,449,000 | 127 |
| 2015-12-28 | 122 | 130 | 121 | 129 | 2,147,700 | 129 |
| 2015-12-25 | 121 | 122 | 118 | 121 | 3,668,800 | 121 |
| 2015-12-24 | 130 | 130 | 122 | 123 | 2,981,900 | 123 |
| 2015-12-22 | 132 | 137 | 127 | 127 | 3,711,800 | 127 |
| 2015-12-21 | 134 | 137 | 130 | 131 | 2,704,000 | 131 |
| 2015-12-18 | 141 | 141 | 134 | 138 | 5,124,000 | 138 |
| 2015-12-17 | 151 | 153 | 138 | 139 | 10,308,100 | 139 |
| 2015-12-16 | 140 | 152 | 137 | 148 | 22,440,700 | 148 |
| 2015-12-15 | 126 | 140 | 125 | 137 | 9,163,400 | 137 |
| 2015-12-14 | 124 | 127 | 124 | 127 | 1,468,800 | 127 |
| 2015-12-11 | 125 | 129 | 124 | 128 | 904,100 | 128 |
| 2015-12-10 | 125 | 129 | 123 | 126 | 1,479,100 | 126 |
| 2015-12-09 | 127 | 130 | 125 | 126 | 1,551,600 | 126 |
| 2015-12-08 | 132 | 134 | 128 | 129 | 1,701,000 | 129 |
| 2015-12-07 | 132 | 134 | 131 | 132 | 1,239,700 | 132 |
| 2015-12-04 | 131 | 132 | 130 | 131 | 921,000 | 131 |
| 2015-12-03 | 134 | 135 | 132 | 133 | 1,081,500 | 133 |
| 2015-12-02 | 135 | 136 | 133 | 134 | 808,400 | 134 |
| 2015-12-01 | 137 | 138 | 135 | 136 | 913,300 | 136 |
| 2015-11-30 | 135 | 138 | 132 | 136 | 1,857,600 | 136 |
| 2015-11-27 | 136 | 137 | 131 | 132 | 1,455,600 | 132 |
| 2015-11-26 | 137 | 137 | 134 | 136 | 1,559,000 | 136 |
| 2015-11-25 | 143 | 143 | 136 | 137 | 2,987,300 | 137 |
| 2015-11-24 | 138 | 143 | 135 | 143 | 4,463,600 | 143 |
| 2015-11-20 | 131 | 138 | 129 | 138 | 2,650,100 | 138 |
| 2015-11-19 | 133 | 134 | 127 | 132 | 1,968,300 | 132 |
| 2015-11-18 | 134 | 139 | 129 | 131 | 4,249,000 | 131 |
| 2015-11-17 | 122 | 134 | 122 | 134 | 2,795,500 | 134 |
| 2015-11-16 | 117 | 127 | 117 | 122 | 2,628,800 | 122 |
| 2015-11-13 | 119 | 124 | 117 | 122 | 1,371,400 | 122 |
| 2015-11-12 | 121 | 122 | 119 | 119 | 672,800 | 119 |
| 2015-11-11 | 119 | 122 | 119 | 122 | 572,000 | 122 |
| 2015-11-10 | 119 | 122 | 117 | 121 | 1,239,700 | 121 |
| 2015-11-09 | 121 | 122 | 119 | 119 | 798,900 | 119 |
| 2015-11-06 | 121 | 122 | 115 | 119 | 2,403,500 | 119 |
| 2015-11-05 | 124 | 124 | 119 | 122 | 1,490,500 | 122 |
| 2015-11-04 | 127 | 127 | 123 | 124 | 1,372,200 | 124 |
| 2015-11-02 | 126 | 127 | 125 | 127 | 611,800 | 127 |
| 2015-10-30 | 126 | 127 | 125 | 125 | 729,800 | 125 |
| 2015-10-29 | 127 | 128 | 126 | 126 | 601,200 | 126 |
| 2015-10-28 | 125 | 127 | 125 | 127 | 578,600 | 127 |
| 2015-10-27 | 127 | 128 | 125 | 125 | 921,300 | 125 |
| 2015-10-26 | 127 | 129 | 125 | 126 | 1,698,600 | 126 |
| 2015-10-23 | 130 | 130 | 125 | 125 | 2,150,200 | 125 |
| 2015-10-22 | 129 | 130 | 127 | 128 | 611,300 | 128 |
| 2015-10-21 | 126 | 131 | 125 | 129 | 1,334,900 | 129 |
| 2015-10-20 | 128 | 128 | 124 | 126 | 1,074,500 | 126 |
| 2015-10-19 | 128 | 130 | 127 | 128 | 455,200 | 128 |
| 2015-10-16 | 129 | 130 | 128 | 130 | 475,500 | 130 |
| 2015-10-15 | 127 | 130 | 125 | 129 | 809,200 | 129 |
| 2015-10-14 | 133 | 133 | 127 | 129 | 1,597,300 | 129 |
| 2015-10-13 | 133 | 134 | 131 | 134 | 665,100 | 134 |
| 2015-10-09 | 134 | 135 | 130 | 134 | 1,231,600 | 134 |
| 2015-10-08 | 133 | 137 | 132 | 133 | 2,089,400 | 133 |
| 2015-10-07 | 133 | 133 | 129 | 132 | 1,045,000 | 132 |
| 2015-10-06 | 135 | 137 | 132 | 133 | 1,555,400 | 133 |
| 2015-10-05 | 135 | 139 | 133 | 135 | 2,606,800 | 135 |
| 2015-10-02 | 125 | 136 | 124 | 136 | 4,151,900 | 136 |
| 2015-10-01 | 125 | 129 | 123 | 125 | 1,599,900 | 125 |
| 2015-09-30 | 124 | 126 | 120 | 125 | 1,383,700 | 125 |
| 2015-09-29 | 126 | 128 | 120 | 120 | 2,570,900 | 120 |
| 2015-09-28 | 122 | 133 | 121 | 130 | 3,293,600 | 130 |
| 2015-09-25 | 118 | 123 | 118 | 123 | 1,570,900 | 123 |
| 2015-09-24 | 115 | 119 | 114 | 117 | 1,157,300 | 117 |
| 2015-09-18 | 118 | 120 | 116 | 118 | 891,200 | 118 |
| 2015-09-17 | 118 | 121 | 115 | 120 | 1,228,600 | 120 |
| 2015-09-16 | 118 | 119 | 114 | 115 | 1,299,100 | 115 |
| 2015-09-15 | 121 | 121 | 117 | 118 | 841,800 | 118 |
| 2015-09-14 | 121 | 123 | 118 | 120 | 1,403,400 | 120 |
| 2015-09-11 | 116 | 122 | 115 | 122 | 1,598,000 | 122 |
| 2015-09-10 | 116 | 118 | 113 | 116 | 2,175,400 | 116 |
| 2015-09-09 | 115 | 122 | 113 | 120 | 3,947,800 | 120 |
| 2015-09-08 | 107 | 114 | 107 | 108 | 4,286,500 | 108 |
| 2015-09-07 | 117 | 121 | 114 | 117 | 2,904,800 | 117 |
| 2015-09-04 | 130 | 130 | 119 | 121 | 4,483,200 | 121 |
| 2015-09-03 | 133 | 135 | 129 | 130 | 1,352,100 | 130 |
| 2015-09-02 | 126 | 134 | 126 | 130 | 2,466,400 | 130 |
| 2015-09-01 | 144 | 144 | 133 | 134 | 2,523,100 | 134 |
| 2015-08-31 | 146 | 149 | 142 | 145 | 2,219,200 | 145 |
| 2015-08-28 | 143 | 144 | 139 | 143 | 2,780,400 | 143 |
| 2015-08-27 | 133 | 139 | 133 | 138 | 2,448,400 | 138 |
| 2015-08-26 | 129 | 136 | 128 | 134 | 3,403,600 | 134 |
| 2015-08-25 | 126 | 138 | 120 | 125 | 7,530,200 | 125 |
| 2015-08-24 | 147 | 148 | 134 | 136 | 6,960,400 | 136 |
| 2015-08-21 | 157 | 159 | 154 | 155 | 1,888,000 | 155 |
| 2015-08-20 | 164 | 166 | 163 | 163 | 807,700 | 163 |
| 2015-08-19 | 168 | 169 | 164 | 164 | 1,870,400 | 164 |
| 2015-08-18 | 165 | 172 | 164 | 171 | 2,910,900 | 171 |
| 2015-08-17 | 165 | 169 | 163 | 166 | 2,196,400 | 166 |
| 2015-08-14 | 159 | 163 | 155 | 160 | 1,928,800 | 160 |
| 2015-08-13 | 167 | 167 | 157 | 158 | 3,995,500 | 158 |
| 2015-08-12 | 166 | 172 | 164 | 167 | 3,724,200 | 167 |
| 2015-08-11 | 170 | 177 | 170 | 176 | 1,793,400 | 176 |
| 2015-08-10 | 170 | 173 | 168 | 171 | 1,143,000 | 171 |
| 2015-08-07 | 171 | 173 | 167 | 171 | 2,142,200 | 171 |
| 2015-08-06 | 172 | 175 | 170 | 172 | 1,589,900 | 172 |
| 2015-08-05 | 181 | 182 | 172 | 174 | 2,526,900 | 174 |
| 2015-08-04 | 174 | 182 | 173 | 176 | 3,868,000 | 176 |
| 2015-08-03 | 180 | 180 | 173 | 174 | 5,704,000 | 174 |
| 2015-07-31 | 194 | 195 | 179 | 181 | 8,597,400 | 181 |
| 2015-07-30 | 199 | 200 | 195 | 195 | 2,550,600 | 195 |
| 2015-07-29 | 199 | 200 | 195 | 198 | 2,203,300 | 198 |
| 2015-07-28 | 195 | 200 | 192 | 198 | 2,899,900 | 198 |
| 2015-07-27 | 205 | 210 | 198 | 199 | 7,022,900 | 199 |
| 2015-07-24 | 196 | 209 | 195 | 207 | 9,340,300 | 207 |
| 2015-07-23 | 194 | 200 | 193 | 198 | 3,306,000 | 198 |
| 2015-07-22 | 192 | 204 | 191 | 195 | 6,718,400 | 195 |
| 2015-07-21 | 198 | 200 | 192 | 193 | 3,516,200 | 193 |
| 2015-07-17 | 199 | 199 | 195 | 198 | 2,956,900 | 198 |
| 2015-07-16 | 195 | 204 | 191 | 203 | 6,892,000 | 203 |
| 2015-07-15 | 206 | 207 | 195 | 198 | 7,409,900 | 198 |
| 2015-07-14 | 207 | 216 | 205 | 206 | 9,868,000 | 206 |
| 2015-07-13 | 206 | 210 | 201 | 205 | 8,647,300 | 205 |
| 2015-07-10 | 208 | 209 | 195 | 196 | 12,187,200 | 196 |
| 2015-07-09 | 202 | 216 | 187 | 212 | 26,471,900 | 212 |
| 2015-07-08 | 232 | 238 | 202 | 213 | 40,328,500 | 213 |
| 2015-07-07 | 246 | 254 | 230 | 232 | 45,504,500 | 232 |
| 2015-07-06 | 231 | 263 | 223 | 245 | 120,693,400 | 245 |
| 2015-07-03 | 229 | 249 | 222 | 233 | 133,008,800 | 233 |
| 2015-07-02 | 216 | 235 | 203 | 235 | 160,124,000 | 235 |
| 2015-07-01 | 185 | 185 | 185 | 185 | 9,851,700 | 185 |
| 2015-06-30 | 134 | 136 | 133 | 135 | 869,500 | 135 |
| 2015-06-29 | 135 | 137 | 132 | 135 | 1,753,200 | 135 |
| 2015-06-26 | 140 | 140 | 138 | 139 | 852,800 | 139 |
| 2015-06-25 | 139 | 141 | 139 | 141 | 611,100 | 141 |
| 2015-06-24 | 140 | 141 | 139 | 139 | 876,500 | 139 |
| 2015-06-23 | 141 | 142 | 139 | 141 | 729,300 | 141 |
| 2015-06-22 | 143 | 144 | 140 | 141 | 1,284,000 | 141 |
| 2015-06-19 | 139 | 143 | 138 | 142 | 1,532,700 | 142 |
| 2015-06-18 | 140 | 140 | 137 | 138 | 979,900 | 138 |
| 2015-06-17 | 137 | 142 | 137 | 140 | 1,503,600 | 140 |
| 2015-06-16 | 139 | 140 | 136 | 136 | 1,397,200 | 136 |
| 2015-06-15 | 140 | 142 | 139 | 140 | 923,900 | 140 |
| 2015-06-12 | 139 | 143 | 137 | 140 | 1,742,900 | 140 |
| 2015-06-11 | 140 | 141 | 138 | 139 | 1,590,100 | 139 |
| 2015-06-10 | 142 | 144 | 140 | 140 | 1,490,400 | 140 |
| 2015-06-09 | 143 | 145 | 142 | 142 | 1,587,200 | 142 |
| 2015-06-08 | 145 | 148 | 142 | 146 | 5,032,500 | 146 |
| 2015-06-05 | 138 | 162 | 138 | 145 | 37,422,600 | 145 |
| 2015-06-04 | 138 | 139 | 136 | 137 | 2,723,600 | 137 |
| 2015-06-03 | 137 | 139 | 136 | 139 | 1,163,200 | 139 |
| 2015-06-02 | 140 | 141 | 137 | 138 | 1,088,200 | 138 |
| 2015-06-01 | 139 | 145 | 137 | 141 | 2,742,700 | 141 |
| 2015-05-29 | 138 | 140 | 136 | 139 | 726,400 | 139 |
| 2015-05-28 | 139 | 140 | 136 | 137 | 1,075,300 | 137 |
| 2015-05-27 | 140 | 141 | 138 | 139 | 772,200 | 139 |
| 2015-05-26 | 142 | 143 | 140 | 141 | 581,200 | 141 |
| 2015-05-25 | 140 | 142 | 139 | 142 | 722,800 | 142 |
| 2015-05-22 | 139 | 140 | 137 | 138 | 715,900 | 138 |
| 2015-05-21 | 144 | 145 | 140 | 140 | 860,500 | 140 |
| 2015-05-20 | 144 | 147 | 140 | 143 | 1,822,900 | 143 |
| 2015-05-19 | 135 | 145 | 134 | 144 | 2,744,500 | 144 |
| 2015-05-18 | 133 | 136 | 130 | 134 | 2,170,900 | 134 |
| 2015-05-15 | 142 | 143 | 136 | 137 | 3,210,300 | 137 |
| 2015-05-14 | 145 | 148 | 141 | 144 | 3,430,800 | 144 |
| 2015-05-13 | 153 | 156 | 151 | 155 | 1,295,200 | 155 |
| 2015-05-12 | 152 | 153 | 148 | 151 | 1,002,500 | 151 |
| 2015-05-11 | 146 | 153 | 145 | 152 | 1,488,500 | 152 |
| 2015-05-08 | 143 | 150 | 142 | 146 | 1,949,600 | 146 |
| 2015-05-07 | 148 | 148 | 142 | 142 | 1,378,000 | 142 |
| 2015-05-01 | 155 | 156 | 145 | 148 | 2,310,600 | 148 |
| 2015-04-30 | 156 | 158 | 153 | 155 | 1,849,500 | 155 |
| 2015-04-28 | 156 | 158 | 155 | 157 | 966,700 | 157 |
| 2015-04-27 | 158 | 158 | 156 | 156 | 966,100 | 156 |
| 2015-04-24 | 156 | 159 | 156 | 159 | 934,300 | 159 |
| 2015-04-23 | 159 | 160 | 157 | 157 | 1,306,100 | 157 |
| 2015-04-22 | 159 | 160 | 156 | 158 | 2,345,700 | 158 |
| 2015-04-21 | 159 | 160 | 158 | 158 | 1,224,300 | 158 |
| 2015-04-20 | 160 | 162 | 159 | 159 | 1,068,400 | 159 |
| 2015-04-17 | 166 | 166 | 159 | 162 | 2,120,200 | 162 |
| 2015-04-16 | 160 | 167 | 159 | 167 | 1,972,500 | 167 |
| 2015-04-15 | 161 | 161 | 159 | 160 | 1,185,100 | 160 |
| 2015-04-14 | 159 | 162 | 158 | 159 | 1,129,500 | 159 |
| 2015-04-13 | 160 | 162 | 159 | 159 | 1,136,900 | 159 |
| 2015-04-10 | 161 | 163 | 159 | 160 | 1,230,100 | 160 |
| 2015-04-09 | 163 | 164 | 160 | 161 | 1,588,600 | 161 |
| 2015-04-08 | 167 | 170 | 163 | 163 | 3,140,200 | 163 |
| 2015-04-07 | 162 | 168 | 159 | 167 | 1,674,900 | 167 |
| 2015-04-06 | 159 | 163 | 157 | 162 | 953,500 | 162 |
| 2015-04-03 | 159 | 160 | 157 | 160 | 765,000 | 160 |
| 2015-04-02 | 160 | 161 | 158 | 158 | 850,100 | 158 |
| 2015-04-01 | 163 | 163 | 158 | 159 | 880,500 | 159 |
| 2015-03-31 | 158 | 164 | 158 | 162 | 1,508,100 | 162 |
| 2015-03-30 | 161 | 161 | 157 | 158 | 1,338,600 | 158 |
| 2015-03-27 | 159 | 163 | 159 | 160 | 1,206,700 | 160 |
| 2015-03-26 | 161 | 165 | 159 | 161 | 1,545,200 | 161 |
| 2015-03-25 | 166 | 167 | 162 | 163 | 1,869,700 | 163 |
| 2015-03-24 | 167 | 169 | 166 | 166 | 1,235,700 | 166 |
| 2015-03-23 | 165 | 170 | 163 | 168 | 3,753,000 | 168 |
| 2015-03-20 | 173 | 179 | 172 | 175 | 2,775,800 | 175 |
| 2015-03-19 | 172 | 174 | 170 | 173 | 1,303,900 | 173 |
| 2015-03-18 | 173 | 175 | 170 | 173 | 2,116,300 | 173 |
| 2015-03-17 | 175 | 178 | 170 | 173 | 5,356,800 | 173 |
| 2015-03-16 | 177 | 199 | 169 | 173 | 38,667,800 | 173 |
| 2015-03-13 | 161 | 173 | 161 | 173 | 5,285,700 | 173 |
| 2015-03-12 | 164 | 165 | 158 | 158 | 2,968,800 | 158 |
| 2015-03-11 | 157 | 168 | 155 | 164 | 3,999,900 | 164 |
| 2015-03-10 | 166 | 167 | 158 | 160 | 3,466,500 | 160 |
| 2015-03-09 | 171 | 172 | 166 | 167 | 1,927,600 | 167 |
| 2015-03-06 | 174 | 175 | 171 | 171 | 1,478,500 | 171 |
| 2015-03-05 | 176 | 181 | 173 | 175 | 2,214,700 | 175 |
| 2015-03-04 | 174 | 178 | 172 | 176 | 2,454,600 | 176 |
| 2015-03-03 | 181 | 182 | 172 | 172 | 3,920,500 | 172 |
| 2015-03-02 | 189 | 191 | 180 | 181 | 3,183,900 | 181 |
| 2015-02-27 | 180 | 190 | 180 | 189 | 4,793,100 | 189 |
| 2015-02-26 | 183 | 183 | 179 | 180 | 1,412,800 | 180 |
| 2015-02-25 | 182 | 183 | 180 | 182 | 1,191,300 | 182 |
| 2015-02-24 | 178 | 184 | 177 | 183 | 2,126,800 | 183 |
| 2015-02-23 | 183 | 183 | 177 | 178 | 2,412,300 | 178 |
| 2015-02-20 | 184 | 187 | 182 | 183 | 2,650,200 | 183 |
| 2015-02-19 | 183 | 185 | 181 | 183 | 2,508,400 | 183 |
| 2015-02-18 | 186 | 187 | 183 | 185 | 3,278,000 | 185 |
| 2015-02-17 | 184 | 194 | 181 | 186 | 7,881,500 | 186 |
| 2015-02-16 | 184 | 188 | 180 | 183 | 3,849,400 | 183 |
| 2015-02-13 | 193 | 194 | 180 | 180 | 11,453,600 | 180 |
| 2015-02-12 | 201 | 202 | 192 | 195 | 8,749,200 | 195 |
| 2015-02-10 | 201 | 209 | 199 | 203 | 7,321,500 | 203 |
| 2015-02-09 | 200 | 205 | 195 | 201 | 6,621,600 | 201 |
| 2015-02-06 | 211 | 213 | 198 | 200 | 8,023,700 | 200 |
| 2015-02-05 | 203 | 213 | 200 | 207 | 11,557,700 | 207 |
| 2015-02-04 | 194 | 211 | 193 | 207 | 18,751,100 | 207 |
| 2015-02-03 | 190 | 196 | 189 | 191 | 5,451,800 | 191 |
| 2015-02-02 | 195 | 199 | 188 | 192 | 6,835,500 | 192 |
| 2015-01-30 | 195 | 200 | 190 | 197 | 8,403,700 | 197 |
| 2015-01-29 | 207 | 208 | 191 | 192 | 11,173,000 | 192 |
| 2015-01-28 | 206 | 214 | 203 | 205 | 13,641,800 | 205 |
| 2015-01-27 | 221 | 226 | 207 | 207 | 30,871,400 | 207 |
| 2015-01-26 | 223 | 234 | 215 | 225 | 66,490,700 | 225 |
| 2015-01-23 | 207 | 216 | 196 | 213 | 58,553,500 | 213 |
| 2015-01-22 | 186 | 211 | 180 | 204 | 57,878,400 | 204 |
| 2015-01-21 | 213 | 216 | 178 | 181 | 53,805,000 | 181 |
| 2015-01-20 | 170 | 219 | 170 | 219 | 63,538,600 | 219 |
| 2015-01-19 | 166 | 172 | 165 | 169 | 3,575,300 | 169 |
| 2015-01-16 | 163 | 174 | 162 | 166 | 8,387,600 | 166 |
| 2015-01-15 | 164 | 169 | 161 | 165 | 5,088,200 | 165 |
| 2015-01-14 | 159 | 173 | 157 | 168 | 13,026,000 | 168 |
| 2015-01-13 | 160 | 165 | 155 | 160 | 5,939,500 | 160 |
| 2015-01-09 | 172 | 174 | 160 | 164 | 10,004,600 | 164 |
| 2015-01-08 | 179 | 180 | 172 | 173 | 4,682,900 | 173 |
| 2015-01-07 | 174 | 184 | 172 | 180 | 9,751,000 | 180 |
| 2015-01-06 | 176 | 178 | 171 | 173 | 7,461,400 | 173 |
| 2015-01-05 | 189 | 192 | 180 | 181 | 8,126,600 | 181 |
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
