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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,509 | 1,511 | 1,455 | 1,465 | 119,800 |
| 2019/12/27 | 1,474 | 1,501 | 1,456 | 1,489 | 123,700 |
| 2019/12/26 | 1,505 | 1,525 | 1,475 | 1,480 | 192,700 |
| 2019/12/25 | 1,489 | 1,529 | 1,479 | 1,509 | 223,600 |
| 2019/12/24 | 1,454 | 1,499 | 1,454 | 1,487 | 181,700 |
| 2019/12/23 | 1,486 | 1,490 | 1,446 | 1,454 | 129,900 |
| 2019/12/20 | 1,473 | 1,502 | 1,461 | 1,484 | 224,700 |
| 2019/12/19 | 1,450 | 1,477 | 1,440 | 1,446 | 162,000 |
| 2019/12/18 | 1,473 | 1,474 | 1,408 | 1,425 | 235,000 |
| 2019/12/17 | 1,464 | 1,501 | 1,458 | 1,485 | 179,500 |
| 2019/12/16 | 1,469 | 1,512 | 1,461 | 1,464 | 277,700 |
| 2019/12/13 | 1,472 | 1,477 | 1,455 | 1,471 | 164,200 |
| 2019/12/12 | 1,458 | 1,474 | 1,441 | 1,451 | 215,200 |
| 2019/12/11 | 1,477 | 1,477 | 1,413 | 1,445 | 204,600 |
| 2019/12/10 | 1,447 | 1,472 | 1,425 | 1,447 | 305,900 |
| 2019/12/09 | 1,449 | 1,462 | 1,381 | 1,400 | 287,000 |
| 2019/12/06 | 1,344 | 1,455 | 1,344 | 1,449 | 469,000 |
| 2019/12/05 | 1,393 | 1,394 | 1,324 | 1,336 | 222,600 |
| 2019/12/04 | 1,341 | 1,405 | 1,337 | 1,379 | 284,500 |
| 2019/12/03 | 1,369 | 1,369 | 1,332 | 1,340 | 220,900 |
| 2019/12/02 | 1,418 | 1,436 | 1,384 | 1,385 | 185,800 |
| 2019/11/29 | 1,361 | 1,421 | 1,361 | 1,385 | 333,000 |
| 2019/11/28 | 1,324 | 1,366 | 1,324 | 1,359 | 234,500 |
| 2019/11/27 | 1,308 | 1,336 | 1,308 | 1,309 | 124,500 |
| 2019/11/26 | 1,335 | 1,339 | 1,308 | 1,317 | 170,400 |
| 2019/11/25 | 1,306 | 1,316 | 1,298 | 1,305 | 228,000 |
| 2019/11/22 | 1,342 | 1,350 | 1,315 | 1,318 | 236,600 |
| 2019/11/21 | 1,370 | 1,403 | 1,349 | 1,354 | 165,700 |
| 2019/11/20 | 1,334 | 1,386 | 1,330 | 1,379 | 189,400 |
| 2019/11/19 | 1,315 | 1,347 | 1,312 | 1,340 | 186,200 |
| 2019/11/18 | 1,333 | 1,340 | 1,293 | 1,318 | 232,200 |
| 2019/11/15 | 1,330 | 1,350 | 1,305 | 1,308 | 268,500 |
| 2019/11/14 | 1,399 | 1,400 | 1,323 | 1,350 | 609,700 |
| 2019/11/13 | 1,447 | 1,468 | 1,402 | 1,433 | 245,400 |
| 2019/11/12 | 1,379 | 1,442 | 1,374 | 1,437 | 166,900 |
| 2019/11/11 | 1,327 | 1,392 | 1,323 | 1,369 | 192,800 |
| 2019/11/08 | 1,443 | 1,452 | 1,353 | 1,357 | 321,600 |
| 2019/11/07 | 1,438 | 1,444 | 1,423 | 1,443 | 61,400 |
| 2019/11/06 | 1,479 | 1,479 | 1,428 | 1,437 | 85,500 |
| 2019/11/05 | 1,468 | 1,489 | 1,446 | 1,471 | 109,600 |
| 2019/11/01 | 1,420 | 1,441 | 1,406 | 1,438 | 70,900 |
| 2019/10/31 | 1,430 | 1,450 | 1,401 | 1,433 | 108,300 |
| 2019/10/30 | 1,442 | 1,454 | 1,406 | 1,418 | 135,200 |
| 2019/10/29 | 1,492 | 1,493 | 1,443 | 1,451 | 155,500 |
| 2019/10/28 | 1,514 | 1,524 | 1,472 | 1,487 | 92,400 |
| 2019/10/25 | 1,488 | 1,518 | 1,477 | 1,509 | 73,900 |
| 2019/10/24 | 1,521 | 1,521 | 1,477 | 1,494 | 88,800 |
| 2019/10/23 | 1,476 | 1,526 | 1,470 | 1,507 | 74,700 |
| 2019/10/21 | 1,452 | 1,476 | 1,445 | 1,470 | 75,200 |
| 2019/10/18 | 1,508 | 1,523 | 1,454 | 1,461 | 115,400 |
| 2019/10/17 | 1,487 | 1,540 | 1,484 | 1,528 | 134,000 |
| 2019/10/16 | 1,485 | 1,503 | 1,463 | 1,482 | 86,300 |
| 2019/10/15 | 1,430 | 1,483 | 1,430 | 1,463 | 132,100 |
| 2019/10/11 | 1,440 | 1,440 | 1,405 | 1,420 | 138,500 |
| 2019/10/10 | 1,499 | 1,499 | 1,445 | 1,445 | 128,800 |
| 2019/10/09 | 1,497 | 1,521 | 1,475 | 1,494 | 123,700 |
| 2019/10/08 | 1,508 | 1,569 | 1,495 | 1,521 | 288,900 |
| 2019/10/07 | 1,506 | 1,520 | 1,467 | 1,508 | 134,800 |
| 2019/10/04 | 1,471 | 1,510 | 1,463 | 1,481 | 178,900 |
| 2019/10/03 | 1,441 | 1,499 | 1,432 | 1,451 | 159,100 |
| 2019/10/02 | 1,397 | 1,483 | 1,382 | 1,470 | 142,600 |
| 2019/10/01 | 1,435 | 1,465 | 1,397 | 1,416 | 190,100 |
| 2019/09/30 | 1,468 | 1,502 | 1,395 | 1,412 | 202,600 |
| 2019/09/27 | 1,426 | 1,480 | 1,417 | 1,468 | 180,700 |
| 2019/09/26 | 1,477 | 1,486 | 1,412 | 1,415 | 161,800 |
| 2019/09/25 | 1,500 | 1,500 | 1,433 | 1,462 | 199,100 |
| 2019/09/24 | 1,562 | 1,575 | 1,491 | 1,505 | 358,700 |
| 2019/09/20 | 1,470 | 1,557 | 1,445 | 1,540 | 503,300 |
| 2019/09/19 | 1,440 | 1,479 | 1,410 | 1,458 | 502,400 |
| 2019/09/18 | 1,331 | 1,425 | 1,324 | 1,414 | 596,400 |
| 2019/09/17 | 1,357 | 1,362 | 1,304 | 1,311 | 397,100 |
| 2019/09/13 | 1,420 | 1,426 | 1,357 | 1,373 | 549,000 |
| 2019/09/12 | 1,520 | 1,550 | 1,391 | 1,399 | 531,800 |
| 2019/09/11 | 1,604 | 1,618 | 1,534 | 1,534 | 297,600 |
| 2019/09/10 | 1,666 | 1,673 | 1,626 | 1,627 | 161,100 |
| 2019/09/09 | 1,668 | 1,703 | 1,613 | 1,677 | 138,700 |
| 2019/09/06 | 1,711 | 1,712 | 1,680 | 1,681 | 110,000 |
| 2019/09/05 | 1,726 | 1,750 | 1,711 | 1,723 | 117,800 |
| 2019/09/04 | 1,695 | 1,735 | 1,655 | 1,717 | 125,000 |
| 2019/09/03 | 1,684 | 1,741 | 1,680 | 1,700 | 194,200 |
| 2019/09/02 | 1,647 | 1,717 | 1,637 | 1,668 | 176,700 |
| 2019/08/30 | 1,650 | 1,685 | 1,615 | 1,650 | 265,600 |
| 2019/08/29 | 1,586 | 1,670 | 1,528 | 1,628 | 284,200 |
| 2019/08/29 | 1 -> 2.00 分割 | ||||
| 2019/08/28 | 3,155 | 3,215 | 3,120 | 3,170 | 72,600 |
| 2019/08/27 | 3,110 | 3,175 | 3,100 | 3,115 | 55,300 |
| 2019/08/26 | 3,120 | 3,210 | 3,095 | 3,095 | 96,100 |
| 2019/08/23 | 3,295 | 3,310 | 3,190 | 3,225 | 65,700 |
| 2019/08/22 | 3,285 | 3,345 | 3,255 | 3,290 | 123,800 |
| 2019/08/21 | 3,290 | 3,335 | 3,215 | 3,230 | 91,800 |
| 2019/08/20 | 3,240 | 3,360 | 3,235 | 3,325 | 101,900 |
| 2019/08/19 | 3,210 | 3,260 | 3,125 | 3,245 | 130,400 |
| 2019/08/16 | 3,205 | 3,320 | 3,155 | 3,190 | 194,600 |
| 2019/08/15 | 3,035 | 3,235 | 3,025 | 3,190 | 209,900 |
| 2019/08/14 | 3,420 | 3,450 | 3,025 | 3,135 | 749,200 |
| 2019/08/13 | 3,155 | 3,365 | 3,100 | 3,365 | 453,200 |
| 2019/08/09 | 2,919 | 2,935 | 2,831 | 2,863 | 223,400 |
| 2019/08/08 | 2,823 | 2,858 | 2,782 | 2,823 | 115,200 |
| 2019/08/07 | 2,848 | 2,934 | 2,782 | 2,794 | 178,300 |
| 2019/08/06 | 2,766 | 2,912 | 2,753 | 2,892 | 207,400 |
| 2019/08/05 | 3,095 | 3,100 | 2,922 | 2,953 | 247,200 |
| 2019/08/02 | 3,135 | 3,200 | 3,065 | 3,130 | 207,800 |
| 2019/08/01 | 3,385 | 3,445 | 3,190 | 3,200 | 355,100 |
| 2019/07/31 | 3,530 | 3,545 | 3,330 | 3,375 | 266,300 |
| 2019/07/30 | 3,625 | 3,685 | 3,555 | 3,580 | 241,100 |
| 2019/07/29 | 3,730 | 3,740 | 3,615 | 3,665 | 111,900 |
| 2019/07/26 | 3,685 | 3,820 | 3,605 | 3,680 | 306,500 |
| 2019/07/25 | 3,470 | 3,695 | 3,450 | 3,680 | 264,800 |
| 2019/07/24 | 3,405 | 3,445 | 3,340 | 3,435 | 90,100 |
| 2019/07/23 | 3,345 | 3,425 | 3,320 | 3,385 | 125,500 |
| 2019/07/22 | 3,290 | 3,355 | 3,225 | 3,310 | 88,000 |
| 2019/07/19 | 3,250 | 3,400 | 3,250 | 3,305 | 108,000 |
| 2019/07/18 | 3,365 | 3,495 | 3,235 | 3,270 | 207,300 |
| 2019/07/17 | 3,200 | 3,410 | 3,180 | 3,365 | 164,200 |
| 2019/07/16 | 3,335 | 3,360 | 3,225 | 3,225 | 90,900 |
| 2019/07/12 | 3,440 | 3,450 | 3,170 | 3,355 | 276,500 |
| 2019/07/11 | 3,395 | 3,400 | 3,315 | 3,395 | 151,100 |
| 2019/07/10 | 3,190 | 3,355 | 3,190 | 3,290 | 231,000 |
| 2019/07/09 | 3,120 | 3,190 | 3,095 | 3,160 | 103,500 |
| 2019/07/08 | 3,160 | 3,180 | 3,080 | 3,095 | 110,100 |
| 2019/07/05 | 3,140 | 3,185 | 3,100 | 3,180 | 84,600 |
| 2019/07/04 | 3,130 | 3,145 | 3,060 | 3,130 | 123,900 |
| 2019/07/03 | 3,160 | 3,195 | 3,080 | 3,105 | 99,700 |
| 2019/07/02 | 3,175 | 3,260 | 3,150 | 3,160 | 101,200 |
| 2019/07/01 | 3,190 | 3,195 | 3,110 | 3,145 | 84,800 |
| 2019/06/28 | 3,135 | 3,155 | 3,040 | 3,120 | 126,300 |
| 2019/06/27 | 3,010 | 3,165 | 3,010 | 3,165 | 112,800 |
| 2019/06/26 | 3,140 | 3,145 | 2,985 | 3,000 | 166,500 |
| 2019/06/25 | 3,140 | 3,220 | 3,115 | 3,140 | 140,000 |
| 2019/06/24 | 3,110 | 3,260 | 3,100 | 3,140 | 218,200 |
| 2019/06/21 | 3,180 | 3,220 | 3,110 | 3,120 | 94,700 |
| 2019/06/20 | 3,085 | 3,190 | 3,060 | 3,190 | 126,400 |
| 2019/06/19 | 3,115 | 3,130 | 3,045 | 3,100 | 118,900 |
| 2019/06/18 | 3,100 | 3,160 | 3,030 | 3,080 | 207,600 |
| 2019/06/17 | 3,260 | 3,320 | 3,070 | 3,090 | 501,600 |
| 2019/06/14 | 3,100 | 3,310 | 3,080 | 3,260 | 239,700 |
| 2019/06/13 | 3,070 | 3,210 | 3,065 | 3,125 | 408,600 |
| 2019/06/12 | 3,075 | 3,195 | 3,035 | 3,085 | 320,400 |
| 2019/06/11 | 3,195 | 3,215 | 3,010 | 3,055 | 467,400 |
| 2019/06/10 | 3,210 | 3,405 | 3,205 | 3,240 | 287,800 |
| 2019/06/07 | 3,490 | 3,500 | 3,245 | 3,280 | 292,000 |
| 2019/06/06 | 3,900 | 3,940 | 3,515 | 3,560 | 699,200 |
| 2019/06/05 | 3,435 | 3,485 | 3,330 | 3,440 | 165,200 |
| 2019/06/04 | 3,505 | 3,505 | 3,270 | 3,320 | 226,400 |
| 2019/06/03 | 3,800 | 3,820 | 3,530 | 3,530 | 191,700 |
| 2019/05/31 | 3,860 | 3,985 | 3,810 | 3,885 | 73,200 |
| 2019/05/30 | 4,045 | 4,100 | 3,900 | 3,910 | 125,100 |
| 2019/05/29 | 3,990 | 4,120 | 3,940 | 4,085 | 122,600 |
| 2019/05/28 | 3,980 | 4,105 | 3,855 | 4,060 | 231,500 |
| 2019/05/27 | 3,705 | 4,040 | 3,675 | 3,980 | 241,800 |
| 2019/05/24 | 3,735 | 3,770 | 3,655 | 3,700 | 97,700 |
| 2019/05/23 | 3,740 | 3,805 | 3,685 | 3,790 | 102,100 |
| 2019/05/22 | 3,915 | 3,925 | 3,735 | 3,830 | 193,500 |
| 2019/05/21 | 3,955 | 4,005 | 3,815 | 3,935 | 182,300 |
| 2019/05/20 | 4,160 | 4,160 | 3,945 | 4,035 | 178,000 |
| 2019/05/17 | 4,050 | 4,200 | 3,975 | 4,110 | 169,700 |
| 2019/05/16 | 4,105 | 4,400 | 4,030 | 4,070 | 532,200 |
| 2019/05/15 | 3,860 | 4,155 | 3,680 | 4,145 | 747,900 |
| 2019/05/14 | 3,355 | 3,475 | 3,220 | 3,455 | 124,900 |
| 2019/05/13 | 3,570 | 3,590 | 3,440 | 3,495 | 98,900 |
| 2019/05/10 | 3,480 | 3,630 | 3,440 | 3,560 | 190,500 |
| 2019/05/09 | 3,700 | 3,730 | 3,420 | 3,435 | 161,900 |
| 2019/05/08 | 3,685 | 3,750 | 3,610 | 3,630 | 205,800 |
| 2019/05/07 | 3,500 | 3,760 | 3,485 | 3,705 | 186,100 |
| 2019/04/26 | 3,470 | 3,555 | 3,390 | 3,520 | 136,000 |
| 2019/04/25 | 3,500 | 3,580 | 3,455 | 3,520 | 138,400 |
| 2019/04/24 | 3,350 | 3,520 | 3,300 | 3,510 | 153,400 |
| 2019/04/23 | 3,435 | 3,545 | 3,285 | 3,350 | 146,000 |
| 2019/04/22 | 3,395 | 3,460 | 3,250 | 3,305 | 118,100 |
| 2019/04/19 | 3,195 | 3,390 | 3,115 | 3,370 | 179,300 |
| 2019/04/18 | 3,360 | 3,390 | 3,200 | 3,205 | 186,400 |
| 2019/04/17 | 3,560 | 3,570 | 3,085 | 3,400 | 446,500 |
| 2019/04/16 | 3,600 | 3,655 | 3,315 | 3,445 | 291,200 |
| 2019/04/15 | 3,530 | 3,695 | 3,465 | 3,655 | 247,100 |
| 2019/04/12 | 3,380 | 3,490 | 3,275 | 3,455 | 178,700 |
| 2019/04/11 | 3,290 | 3,420 | 3,250 | 3,345 | 146,000 |
| 2019/04/10 | 3,140 | 3,285 | 3,125 | 3,280 | 76,000 |
| 2019/04/09 | 3,130 | 3,220 | 3,130 | 3,180 | 89,000 |
| 2019/04/08 | 3,100 | 3,185 | 3,060 | 3,180 | 133,200 |
| 2019/04/05 | 2,914 | 3,090 | 2,901 | 3,040 | 102,100 |
| 2019/04/04 | 3,045 | 3,140 | 2,896 | 2,920 | 206,500 |
| 2019/04/03 | 2,970 | 2,991 | 2,840 | 2,991 | 112,600 |
| 2019/04/02 | 3,040 | 3,070 | 2,925 | 2,957 | 110,800 |
| 2019/04/01 | 3,065 | 3,090 | 2,950 | 3,030 | 101,600 |
| 2019/03/29 | 2,979 | 3,030 | 2,815 | 2,986 | 163,800 |
| 2019/03/28 | 2,781 | 2,949 | 2,725 | 2,949 | 131,100 |
| 2019/03/27 | 2,770 | 2,990 | 2,731 | 2,776 | 208,200 |
| 2019/03/26 | 2,796 | 2,817 | 2,691 | 2,720 | 60,700 |
| 2019/03/25 | 2,700 | 2,812 | 2,672 | 2,767 | 83,900 |
| 2019/03/22 | 2,840 | 2,869 | 2,750 | 2,812 | 92,600 |
| 2019/03/20 | 2,961 | 2,962 | 2,806 | 2,843 | 169,900 |
| 2019/03/19 | 2,786 | 2,980 | 2,767 | 2,965 | 150,000 |
| 2019/03/18 | 2,676 | 2,827 | 2,676 | 2,800 | 73,200 |
| 2019/03/15 | 2,730 | 2,757 | 2,625 | 2,689 | 65,700 |
| 2019/03/14 | 2,782 | 2,847 | 2,666 | 2,718 | 134,100 |
| 2019/03/13 | 2,580 | 2,785 | 2,570 | 2,717 | 167,900 |
| 2019/03/12 | 2,653 | 2,656 | 2,542 | 2,578 | 75,300 |
| 2019/03/11 | 2,508 | 2,628 | 2,508 | 2,603 | 70,800 |
| 2019/03/08 | 2,619 | 2,645 | 2,470 | 2,534 | 160,700 |
| 2019/03/07 | 2,642 | 2,712 | 2,611 | 2,697 | 92,600 |
| 2019/03/06 | 2,610 | 2,695 | 2,581 | 2,656 | 103,100 |
| 2019/03/05 | 2,540 | 2,660 | 2,506 | 2,636 | 145,200 |
| 2019/03/04 | 2,487 | 2,570 | 2,466 | 2,563 | 163,500 |
| 2019/03/01 | 2,372 | 2,472 | 2,372 | 2,464 | 238,100 |
| 2019/02/28 | 2,199 | 2,370 | 2,199 | 2,347 | 293,400 |
| 2019/02/27 | 2,045 | 2,200 | 2,025 | 2,180 | 111,800 |
| 2019/02/26 | 2,068 | 2,111 | 1,990 | 2,022 | 93,600 |
| 2019/02/25 | 1,989 | 2,130 | 1,987 | 2,100 | 184,600 |
| 2019/02/22 | 1,894 | 1,998 | 1,894 | 1,974 | 78,300 |
| 2019/02/21 | 1,915 | 1,915 | 1,851 | 1,905 | 62,800 |
| 2019/02/20 | 1,957 | 1,960 | 1,880 | 1,905 | 79,100 |
| 2019/02/19 | 2,005 | 2,047 | 1,915 | 1,940 | 75,700 |
| 2019/02/18 | 1,935 | 2,065 | 1,888 | 2,018 | 111,900 |
| 2019/02/15 | 1,900 | 2,010 | 1,863 | 1,881 | 183,600 |
| 2019/02/14 | 2,028 | 2,137 | 2,014 | 2,104 | 145,500 |
| 2019/02/13 | 1,953 | 2,036 | 1,927 | 2,028 | 108,300 |
| 2019/02/12 | 1,900 | 1,954 | 1,879 | 1,954 | 66,800 |
| 2019/02/08 | 1,841 | 1,911 | 1,826 | 1,881 | 54,200 |
| 2019/02/07 | 1,948 | 1,948 | 1,855 | 1,881 | 59,300 |
| 2019/02/06 | 1,967 | 1,967 | 1,898 | 1,938 | 62,100 |
| 2019/02/05 | 1,931 | 1,968 | 1,888 | 1,952 | 48,000 |
| 2019/02/04 | 1,900 | 1,947 | 1,883 | 1,925 | 48,800 |
| 2019/02/01 | 1,833 | 1,896 | 1,831 | 1,868 | 44,300 |
| 2019/01/31 | 1,855 | 1,880 | 1,822 | 1,844 | 31,100 |
| 2019/01/30 | 1,875 | 1,900 | 1,811 | 1,818 | 75,900 |
| 2019/01/29 | 1,802 | 1,919 | 1,758 | 1,915 | 87,700 |
| 2019/01/28 | 1,899 | 1,910 | 1,799 | 1,802 | 96,200 |
| 2019/01/25 | 1,809 | 1,942 | 1,809 | 1,934 | 157,300 |
| 2019/01/24 | 1,729 | 1,828 | 1,687 | 1,806 | 75,300 |
| 2019/01/23 | 1,685 | 1,780 | 1,685 | 1,702 | 34,200 |
| 2019/01/22 | 1,685 | 1,743 | 1,630 | 1,725 | 47,200 |
| 2019/01/21 | 1,753 | 1,753 | 1,682 | 1,697 | 49,800 |
| 2019/01/18 | 1,727 | 1,741 | 1,701 | 1,713 | 25,200 |
| 2019/01/17 | 1,682 | 1,760 | 1,680 | 1,736 | 43,500 |
| 2019/01/16 | 1,701 | 1,740 | 1,672 | 1,682 | 32,600 |
| 2019/01/15 | 1,676 | 1,720 | 1,657 | 1,704 | 21,800 |
| 2019/01/11 | 1,670 | 1,734 | 1,670 | 1,709 | 25,300 |
| 2019/01/10 | 1,687 | 1,700 | 1,637 | 1,659 | 37,600 |
| 2019/01/09 | 1,820 | 1,820 | 1,701 | 1,704 | 55,400 |
| 2019/01/08 | 1,750 | 1,871 | 1,733 | 1,813 | 82,500 |
| 2019/01/07 | 1,750 | 1,750 | 1,682 | 1,702 | 47,000 |
| 2019/01/04 | 1,560 | 1,668 | 1,540 | 1,649 | 42,200 |