ファイバーゲート(9450)の株価時系列情報
ファイバーゲート(9450)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,670 | 1,693 | 1,630 | 1,640 | 54,200 |
| 2018/12/27 | 1,625 | 1,707 | 1,578 | 1,683 | 101,100 |
| 2018/12/26 | 1,563 | 1,600 | 1,482 | 1,510 | 103,300 |
| 2018/12/25 | 1,502 | 1,595 | 1,499 | 1,523 | 78,500 |
| 2018/12/21 | 1,659 | 1,688 | 1,565 | 1,662 | 104,400 |
| 2018/12/20 | 1,762 | 1,788 | 1,655 | 1,694 | 119,800 |
| 2018/12/19 | 1,826 | 1,879 | 1,785 | 1,797 | 68,700 |
| 2018/12/18 | 1,950 | 1,958 | 1,820 | 1,826 | 92,600 |
| 2018/12/17 | 2,020 | 2,036 | 1,940 | 1,990 | 74,400 |
| 2018/12/14 | 2,115 | 2,147 | 2,061 | 2,068 | 51,500 |
| 2018/12/13 | 2,107 | 2,165 | 2,076 | 2,108 | 69,100 |
| 2018/12/12 | 1,925 | 2,125 | 1,925 | 2,105 | 90,100 |
| 2018/12/11 | 2,011 | 2,090 | 1,918 | 1,935 | 89,200 |
| 2018/12/10 | 2,073 | 2,106 | 1,933 | 1,996 | 136,500 |
| 2018/12/07 | 2,060 | 2,152 | 2,030 | 2,133 | 142,100 |
| 2018/12/06 | 2,049 | 2,110 | 1,975 | 2,041 | 83,300 |
| 2018/12/05 | 1,956 | 2,067 | 1,950 | 2,045 | 76,200 |
| 2018/12/04 | 2,080 | 2,124 | 2,028 | 2,028 | 181,500 |
| 2018/12/03 | 2,015 | 2,090 | 1,994 | 2,080 | 138,200 |
| 2018/11/30 | 2,003 | 2,075 | 1,961 | 2,009 | 142,600 |
| 2018/11/29 | 2,039 | 2,040 | 1,990 | 2,002 | 71,800 |
| 2018/11/28 | 1,986 | 2,035 | 1,971 | 2,031 | 83,400 |
| 2018/11/27 | 2,040 | 2,041 | 1,989 | 1,996 | 114,700 |
| 2018/11/26 | 2,030 | 2,043 | 1,992 | 2,031 | 94,600 |
| 2018/11/22 | 1,999 | 2,040 | 1,962 | 2,016 | 149,300 |
| 2018/11/21 | 1,860 | 2,045 | 1,855 | 2,021 | 164,500 |
| 2018/11/20 | 1,864 | 1,912 | 1,834 | 1,900 | 82,800 |
| 2018/11/19 | 1,889 | 1,930 | 1,855 | 1,913 | 61,300 |
| 2018/11/16 | 1,867 | 1,930 | 1,841 | 1,899 | 131,800 |
| 2018/11/15 | 1,799 | 1,875 | 1,761 | 1,850 | 121,900 |
| 2018/11/14 | 1,755 | 1,913 | 1,738 | 1,833 | 456,400 |
| 2018/11/13 | 1,551 | 1,607 | 1,523 | 1,555 | 82,500 |
| 2018/11/12 | 1,634 | 1,643 | 1,563 | 1,599 | 45,700 |
| 2018/11/09 | 1,650 | 1,676 | 1,602 | 1,634 | 37,200 |
| 2018/11/08 | 1,609 | 1,684 | 1,575 | 1,624 | 47,500 |
| 2018/11/07 | 1,540 | 1,593 | 1,516 | 1,562 | 37,900 |
| 2018/11/06 | 1,602 | 1,630 | 1,537 | 1,538 | 39,100 |
| 2018/11/05 | 1,571 | 1,644 | 1,552 | 1,597 | 39,200 |
| 2018/11/02 | 1,567 | 1,618 | 1,556 | 1,576 | 43,500 |
| 2018/11/01 | 1,600 | 1,607 | 1,503 | 1,564 | 66,400 |
| 2018/10/31 | 1,572 | 1,608 | 1,547 | 1,566 | 59,700 |
| 2018/10/30 | 1,472 | 1,587 | 1,340 | 1,532 | 209,300 |
| 2018/10/29 | 1,567 | 1,588 | 1,484 | 1,512 | 111,800 |
| 2018/10/26 | 1,779 | 1,782 | 1,526 | 1,592 | 195,500 |
| 2018/10/25 | 1,762 | 1,785 | 1,718 | 1,735 | 126,300 |
| 2018/10/24 | 1,810 | 1,865 | 1,779 | 1,847 | 84,600 |
| 2018/10/23 | 1,830 | 1,845 | 1,780 | 1,800 | 73,800 |
| 2018/10/22 | 1,794 | 1,857 | 1,779 | 1,823 | 121,000 |
| 2018/10/19 | 1,755 | 1,774 | 1,710 | 1,754 | 109,100 |
| 2018/10/18 | 1,777 | 1,811 | 1,765 | 1,780 | 159,600 |
| 2018/10/17 | 1,750 | 1,780 | 1,737 | 1,749 | 366,400 |
| 2018/10/16 | 1,797 | 1,856 | 1,780 | 1,780 | 110,200 |
| 2018/10/15 | 1,900 | 1,929 | 1,827 | 1,827 | 71,900 |
| 2018/10/12 | 1,738 | 1,869 | 1,731 | 1,856 | 75,300 |
| 2018/10/11 | 1,858 | 1,897 | 1,721 | 1,773 | 213,200 |
| 2018/10/10 | 1,973 | 2,010 | 1,932 | 1,998 | 147,400 |
| 2018/10/09 | 1,950 | 2,003 | 1,913 | 1,973 | 209,800 |
| 2018/10/05 | 1,888 | 1,945 | 1,850 | 1,855 | 106,800 |
| 2018/10/04 | 1,929 | 1,998 | 1,910 | 1,912 | 75,200 |
| 2018/10/03 | 1,937 | 1,948 | 1,870 | 1,927 | 89,200 |
| 2018/10/02 | 2,003 | 2,008 | 1,903 | 1,937 | 173,300 |
| 2018/10/01 | 1,870 | 1,998 | 1,866 | 1,998 | 117,600 |
| 2018/09/28 | 1,882 | 1,895 | 1,841 | 1,851 | 46,600 |
| 2018/09/27 | 1,925 | 1,930 | 1,835 | 1,835 | 63,400 |
| 2018/09/26 | 1,899 | 1,972 | 1,899 | 1,909 | 80,200 |
| 2018/09/25 | 1,852 | 1,925 | 1,845 | 1,889 | 72,500 |
| 2018/09/21 | 1,785 | 1,908 | 1,785 | 1,862 | 119,500 |
| 2018/09/20 | 1,774 | 1,818 | 1,743 | 1,784 | 60,000 |
| 2018/09/19 | 1,799 | 1,817 | 1,768 | 1,775 | 38,200 |
| 2018/09/18 | 1,759 | 1,788 | 1,715 | 1,769 | 67,300 |
| 2018/09/14 | 1,840 | 1,858 | 1,740 | 1,766 | 99,400 |
| 2018/09/13 | 1,790 | 1,867 | 1,776 | 1,831 | 86,000 |
| 2018/09/12 | 1,809 | 1,844 | 1,762 | 1,767 | 59,700 |
| 2018/09/11 | 1,797 | 1,800 | 1,732 | 1,782 | 74,500 |
| 2018/09/10 | 1,703 | 1,774 | 1,697 | 1,758 | 45,000 |
| 2018/09/07 | 1,663 | 1,720 | 1,610 | 1,703 | 82,300 |
| 2018/09/06 | 1,695 | 1,766 | 1,655 | 1,673 | 97,100 |
| 2018/09/05 | 1,753 | 1,769 | 1,700 | 1,710 | 77,900 |
| 2018/09/04 | 1,704 | 1,765 | 1,700 | 1,738 | 50,500 |
| 2018/09/03 | 1,836 | 1,851 | 1,730 | 1,744 | 113,000 |
| 2018/08/31 | 1,835 | 1,895 | 1,825 | 1,854 | 99,100 |
| 2018/08/30 | 1,890 | 1,929 | 1,822 | 1,870 | 149,900 |
| 2018/08/29 | 1,754 | 1,878 | 1,700 | 1,833 | 171,300 |
| 2018/08/29 | 1 -> 2.00 分割 | ||||
| 2018/08/28 | 3,505 | 3,650 | 3,380 | 3,510 | 92,400 |
| 2018/08/27 | 3,515 | 3,690 | 3,515 | 3,515 | 98,900 |
| 2018/08/24 | 3,295 | 3,530 | 3,275 | 3,505 | 76,700 |
| 2018/08/23 | 3,120 | 3,375 | 3,105 | 3,230 | 80,200 |
| 2018/08/22 | 2,966 | 3,110 | 2,966 | 3,095 | 40,800 |
| 2018/08/21 | 3,030 | 3,075 | 2,960 | 2,994 | 60,000 |
| 2018/08/20 | 3,210 | 3,255 | 3,065 | 3,065 | 47,300 |
| 2018/08/17 | 3,050 | 3,235 | 3,015 | 3,205 | 54,000 |
| 2018/08/16 | 3,005 | 3,175 | 2,934 | 3,060 | 81,300 |
| 2018/08/15 | 3,180 | 3,250 | 2,999 | 3,075 | 85,700 |
| 2018/08/14 | 3,230 | 3,240 | 2,981 | 3,220 | 202,100 |
| 2018/08/13 | 3,290 | 3,385 | 3,290 | 3,290 | 149,300 |
| 2018/08/10 | 3,945 | 4,115 | 3,900 | 3,990 | 62,400 |
| 2018/08/09 | 3,980 | 4,090 | 3,915 | 3,955 | 32,300 |
| 2018/08/08 | 3,980 | 4,105 | 3,955 | 4,000 | 45,400 |
| 2018/08/07 | 3,755 | 4,010 | 3,750 | 3,910 | 57,400 |
| 2018/08/06 | 4,090 | 4,090 | 3,800 | 3,870 | 86,200 |
| 2018/08/03 | 4,295 | 4,330 | 4,050 | 4,080 | 66,700 |
| 2018/08/02 | 4,290 | 4,420 | 4,180 | 4,235 | 85,700 |
| 2018/08/01 | 4,200 | 4,380 | 4,160 | 4,220 | 87,700 |
| 2018/07/31 | 4,210 | 4,420 | 4,005 | 4,135 | 140,000 |
| 2018/07/30 | 4,295 | 4,535 | 4,160 | 4,225 | 214,100 |
| 2018/07/27 | 4,100 | 4,350 | 4,055 | 4,330 | 164,500 |
| 2018/07/26 | 3,975 | 4,120 | 3,850 | 4,070 | 143,700 |
| 2018/07/25 | 3,550 | 3,890 | 3,550 | 3,880 | 127,300 |
| 2018/07/24 | 3,395 | 3,670 | 3,390 | 3,585 | 80,900 |
| 2018/07/23 | 3,400 | 3,450 | 3,320 | 3,405 | 38,200 |
| 2018/07/20 | 3,575 | 3,575 | 3,345 | 3,370 | 98,100 |
| 2018/07/19 | 3,420 | 3,535 | 3,335 | 3,515 | 71,600 |
| 2018/07/18 | 3,525 | 3,550 | 3,405 | 3,405 | 56,400 |
| 2018/07/17 | 3,555 | 3,655 | 3,385 | 3,430 | 242,800 |
| 2018/07/13 | 3,325 | 3,410 | 3,240 | 3,345 | 44,700 |
| 2018/07/12 | 3,260 | 3,415 | 3,185 | 3,345 | 40,400 |
| 2018/07/11 | 3,310 | 3,350 | 3,130 | 3,260 | 85,000 |
| 2018/07/10 | 3,555 | 3,585 | 3,355 | 3,370 | 68,800 |
| 2018/07/09 | 3,635 | 3,760 | 3,480 | 3,500 | 97,200 |
| 2018/07/06 | 3,435 | 3,575 | 3,405 | 3,555 | 48,600 |
| 2018/07/05 | 3,430 | 3,580 | 3,310 | 3,425 | 51,300 |
| 2018/07/04 | 3,390 | 3,595 | 3,390 | 3,470 | 49,100 |
| 2018/07/03 | 3,450 | 3,590 | 3,300 | 3,490 | 62,300 |
| 2018/07/02 | 3,550 | 3,620 | 3,350 | 3,455 | 86,900 |
| 2018/06/29 | 3,875 | 3,875 | 3,350 | 3,555 | 229,900 |
| 2018/06/28 | 4,005 | 4,005 | 3,785 | 3,855 | 75,700 |
| 2018/06/27 | 4,010 | 4,090 | 3,915 | 4,045 | 49,800 |
| 2018/06/26 | 3,910 | 4,150 | 3,870 | 4,005 | 78,000 |
| 2018/06/25 | 4,350 | 4,350 | 3,920 | 4,030 | 137,400 |
| 2018/06/22 | 4,055 | 4,350 | 4,000 | 4,280 | 161,300 |
| 2018/06/21 | 4,220 | 4,355 | 4,070 | 4,120 | 152,100 |
| 2018/06/20 | 4,010 | 4,150 | 3,670 | 4,150 | 174,200 |
| 2018/06/19 | 4,080 | 4,245 | 3,860 | 3,940 | 177,200 |
| 2018/06/18 | 4,005 | 4,090 | 3,915 | 3,965 | 86,500 |
| 2018/06/15 | 4,150 | 4,290 | 3,960 | 4,065 | 264,200 |
| 2018/06/14 | 3,700 | 4,060 | 3,675 | 4,060 | 306,100 |
| 2018/06/13 | 3,635 | 3,715 | 3,510 | 3,710 | 73,600 |
| 2018/06/12 | 3,460 | 3,680 | 3,420 | 3,595 | 120,300 |
| 2018/06/11 | 3,550 | 3,570 | 3,405 | 3,440 | 62,100 |
| 2018/06/08 | 3,505 | 3,555 | 3,430 | 3,550 | 56,200 |
| 2018/06/07 | 3,650 | 3,760 | 3,465 | 3,500 | 132,700 |
| 2018/06/06 | 3,505 | 3,680 | 3,375 | 3,675 | 117,000 |
| 2018/06/05 | 3,770 | 3,770 | 3,465 | 3,515 | 190,500 |
| 2018/06/04 | 3,565 | 3,835 | 3,565 | 3,740 | 377,000 |
| 2018/06/01 | 3,475 | 3,590 | 3,360 | 3,425 | 138,000 |
| 2018/05/31 | 3,255 | 3,560 | 3,200 | 3,440 | 305,900 |
| 2018/05/30 | 2,950 | 3,185 | 2,941 | 3,180 | 121,000 |
| 2018/05/29 | 3,160 | 3,230 | 3,000 | 3,110 | 112,400 |
| 2018/05/28 | 3,245 | 3,290 | 3,120 | 3,175 | 149,400 |
| 2018/05/25 | 3,200 | 3,560 | 3,165 | 3,305 | 562,400 |
| 2018/05/24 | 3,200 | 3,320 | 3,050 | 3,240 | 259,500 |
| 2018/05/23 | 3,020 | 3,210 | 2,955 | 3,175 | 152,400 |
| 2018/05/22 | 3,160 | 3,160 | 2,955 | 3,050 | 176,100 |
| 2018/05/21 | 2,750 | 3,180 | 2,750 | 3,090 | 352,200 |
| 2018/05/18 | 2,785 | 2,830 | 2,698 | 2,698 | 78,100 |
| 2018/05/17 | 2,710 | 2,850 | 2,650 | 2,835 | 136,900 |
| 2018/05/16 | 2,890 | 2,947 | 2,730 | 2,749 | 622,900 |
| 2018/05/15 | 2,390 | 2,457 | 2,271 | 2,448 | 89,700 |
| 2018/05/14 | 2,401 | 2,439 | 2,335 | 2,370 | 67,000 |
| 2018/05/11 | 2,609 | 2,609 | 2,369 | 2,384 | 140,800 |
| 2018/05/10 | 2,528 | 2,637 | 2,517 | 2,614 | 137,000 |
| 2018/05/09 | 2,400 | 2,549 | 2,368 | 2,508 | 112,100 |
| 2018/05/08 | 2,382 | 2,469 | 2,377 | 2,390 | 53,400 |
| 2018/05/07 | 2,365 | 2,375 | 2,331 | 2,355 | 32,400 |
| 2018/05/02 | 2,401 | 2,408 | 2,302 | 2,315 | 63,500 |
| 2018/05/01 | 2,349 | 2,445 | 2,301 | 2,400 | 120,500 |
| 2018/04/27 | 2,249 | 2,250 | 2,125 | 2,210 | 39,700 |
| 2018/04/26 | 2,221 | 2,270 | 2,165 | 2,231 | 44,500 |
| 2018/04/25 | 2,232 | 2,279 | 2,217 | 2,217 | 31,800 |
| 2018/04/24 | 2,354 | 2,361 | 2,151 | 2,287 | 103,700 |
| 2018/04/23 | 2,430 | 2,449 | 2,363 | 2,363 | 41,900 |
| 2018/04/20 | 2,376 | 2,433 | 2,330 | 2,433 | 60,600 |
| 2018/04/19 | 2,380 | 2,510 | 2,378 | 2,441 | 136,300 |
| 2018/04/18 | 2,253 | 2,390 | 2,210 | 2,366 | 87,300 |
| 2018/04/17 | 2,260 | 2,280 | 2,092 | 2,223 | 92,900 |
| 2018/04/16 | 2,386 | 2,430 | 2,207 | 2,210 | 74,400 |
| 2018/04/13 | 2,350 | 2,390 | 2,256 | 2,372 | 91,100 |
| 2018/04/12 | 2,452 | 2,498 | 2,275 | 2,309 | 191,200 |
| 2018/04/11 | 2,710 | 2,747 | 2,451 | 2,452 | 186,700 |
| 2018/04/10 | 2,722 | 2,794 | 2,660 | 2,700 | 95,300 |
| 2018/04/09 | 2,810 | 2,873 | 2,651 | 2,700 | 285,800 |
| 2018/04/06 | 3,180 | 3,190 | 2,859 | 2,875 | 472,000 |
| 2018/04/05 | 3,260 | 3,325 | 3,080 | 3,175 | 446,900 |
| 2018/04/04 | 3,115 | 3,365 | 3,045 | 3,195 | 976,600 |
| 2018/04/03 | 2,821 | 3,185 | 2,795 | 3,150 | 1,180,800 |
| 2018/04/02 | 2,980 | 3,145 | 2,851 | 2,871 | 1,564,500 |
| 2018/03/30 | 2,582 | 3,005 | 2,515 | 3,005 | 2,564,400 |
| 2018/03/29 | 2,530 | 2,688 | 2,432 | 2,513 | 997,000 |
| 2018/03/28 | 2,800 | 2,810 | 2,394 | 2,480 | 2,224,600 |
| 2018/03/27 | 2,470 | 2,721 | 2,451 | 2,721 | 1,393,700 |
| 2018/03/26 | 2,388 | 2,440 | 2,010 | 2,221 | 1,562,500 |