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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,207 | 1,275 | 1,185 | 1,272 | 142,800 |
| 2021/12/29 | 1,168 | 1,245 | 1,154 | 1,233 | 226,200 |
| 2021/12/28 | 1,212 | 1,212 | 1,164 | 1,173 | 422,600 |
| 2021/12/27 | 1,235 | 1,236 | 1,192 | 1,209 | 154,300 |
| 2021/12/24 | 1,241 | 1,250 | 1,211 | 1,223 | 108,500 |
| 2021/12/23 | 1,233 | 1,239 | 1,215 | 1,230 | 127,600 |
| 2021/12/22 | 1,179 | 1,209 | 1,174 | 1,209 | 125,100 |
| 2021/12/21 | 1,166 | 1,179 | 1,130 | 1,168 | 89,900 |
| 2021/12/20 | 1,164 | 1,180 | 1,149 | 1,167 | 139,500 |
| 2021/12/17 | 1,160 | 1,171 | 1,145 | 1,151 | 126,400 |
| 2021/12/16 | 1,193 | 1,209 | 1,163 | 1,169 | 149,200 |
| 2021/12/15 | 1,121 | 1,162 | 1,119 | 1,160 | 93,200 |
| 2021/12/14 | 1,126 | 1,136 | 1,111 | 1,119 | 108,000 |
| 2021/12/13 | 1,157 | 1,168 | 1,131 | 1,139 | 88,100 |
| 2021/12/10 | 1,155 | 1,155 | 1,131 | 1,147 | 111,000 |
| 2021/12/09 | 1,158 | 1,184 | 1,154 | 1,163 | 86,200 |
| 2021/12/08 | 1,177 | 1,190 | 1,151 | 1,156 | 134,300 |
| 2021/12/07 | 1,105 | 1,155 | 1,105 | 1,153 | 141,200 |
| 2021/12/06 | 1,078 | 1,116 | 1,078 | 1,093 | 186,200 |
| 2021/12/03 | 1,035 | 1,078 | 1,030 | 1,076 | 173,500 |
| 2021/12/02 | 1,054 | 1,066 | 1,029 | 1,029 | 229,800 |
| 2021/12/01 | 1,080 | 1,090 | 1,033 | 1,073 | 180,800 |
| 2021/11/30 | 1,118 | 1,148 | 1,075 | 1,079 | 174,900 |
| 2021/11/29 | 1,112 | 1,160 | 1,103 | 1,104 | 161,300 |
| 2021/11/26 | 1,175 | 1,178 | 1,145 | 1,153 | 110,100 |
| 2021/11/25 | 1,195 | 1,211 | 1,161 | 1,179 | 99,600 |
| 2021/11/24 | 1,220 | 1,220 | 1,137 | 1,175 | 273,500 |
| 2021/11/22 | 1,221 | 1,244 | 1,213 | 1,220 | 82,000 |
| 2021/11/19 | 1,258 | 1,274 | 1,218 | 1,224 | 102,600 |
| 2021/11/18 | 1,251 | 1,284 | 1,206 | 1,258 | 173,700 |
| 2021/11/17 | 1,322 | 1,330 | 1,253 | 1,257 | 237,100 |
| 2021/11/16 | 1,332 | 1,342 | 1,296 | 1,322 | 145,200 |
| 2021/11/15 | 1,300 | 1,377 | 1,299 | 1,326 | 221,700 |
| 2021/11/12 | 1,335 | 1,351 | 1,327 | 1,344 | 155,000 |
| 2021/11/11 | 1,313 | 1,328 | 1,298 | 1,323 | 89,000 |
| 2021/11/10 | 1,321 | 1,328 | 1,305 | 1,327 | 56,600 |
| 2021/11/09 | 1,338 | 1,353 | 1,291 | 1,318 | 154,300 |
| 2021/11/08 | 1,363 | 1,365 | 1,313 | 1,338 | 107,100 |
| 2021/11/05 | 1,348 | 1,350 | 1,315 | 1,347 | 86,400 |
| 2021/11/04 | 1,375 | 1,389 | 1,339 | 1,342 | 100,100 |
| 2021/11/02 | 1,366 | 1,366 | 1,334 | 1,346 | 93,700 |
| 2021/11/01 | 1,384 | 1,395 | 1,367 | 1,370 | 69,500 |
| 2021/10/29 | 1,400 | 1,400 | 1,347 | 1,363 | 81,000 |
| 2021/10/28 | 1,351 | 1,398 | 1,351 | 1,386 | 109,900 |
| 2021/10/27 | 1,395 | 1,395 | 1,337 | 1,366 | 71,500 |
| 2021/10/26 | 1,327 | 1,383 | 1,327 | 1,377 | 81,100 |
| 2021/10/25 | 1,341 | 1,342 | 1,320 | 1,327 | 47,900 |
| 2021/10/22 | 1,360 | 1,369 | 1,337 | 1,347 | 59,200 |
| 2021/10/21 | 1,370 | 1,382 | 1,344 | 1,353 | 110,000 |
| 2021/10/20 | 1,385 | 1,426 | 1,385 | 1,386 | 126,000 |
| 2021/10/19 | 1,358 | 1,386 | 1,353 | 1,379 | 71,600 |
| 2021/10/18 | 1,392 | 1,396 | 1,339 | 1,344 | 139,400 |
| 2021/10/15 | 1,387 | 1,399 | 1,372 | 1,390 | 94,900 |
| 2021/10/14 | 1,374 | 1,404 | 1,362 | 1,380 | 81,000 |
| 2021/10/13 | 1,400 | 1,400 | 1,361 | 1,376 | 131,300 |
| 2021/10/12 | 1,470 | 1,474 | 1,415 | 1,415 | 124,100 |
| 2021/10/11 | 1,470 | 1,494 | 1,449 | 1,484 | 132,900 |
| 2021/10/08 | 1,471 | 1,496 | 1,463 | 1,478 | 104,700 |
| 2021/10/07 | 1,440 | 1,490 | 1,440 | 1,471 | 127,800 |
| 2021/10/06 | 1,459 | 1,479 | 1,420 | 1,437 | 167,600 |
| 2021/10/05 | 1,421 | 1,455 | 1,394 | 1,431 | 197,400 |
| 2021/10/04 | 1,539 | 1,548 | 1,431 | 1,445 | 210,500 |
| 2021/10/01 | 1,531 | 1,557 | 1,502 | 1,508 | 132,500 |
| 2021/09/30 | 1,561 | 1,562 | 1,537 | 1,543 | 110,800 |
| 2021/09/29 | 1,531 | 1,570 | 1,518 | 1,568 | 141,300 |
| 2021/09/28 | 1,628 | 1,640 | 1,561 | 1,571 | 215,000 |
| 2021/09/27 | 1,595 | 1,629 | 1,572 | 1,610 | 285,700 |
| 2021/09/24 | 1,530 | 1,550 | 1,517 | 1,549 | 156,600 |
| 2021/09/22 | 1,500 | 1,529 | 1,473 | 1,473 | 144,400 |
| 2021/09/21 | 1,483 | 1,520 | 1,468 | 1,497 | 201,500 |
| 2021/09/17 | 1,498 | 1,559 | 1,498 | 1,559 | 195,700 |
| 2021/09/16 | 1,548 | 1,560 | 1,491 | 1,506 | 188,100 |
| 2021/09/15 | 1,563 | 1,584 | 1,510 | 1,524 | 249,400 |
| 2021/09/14 | 1,621 | 1,640 | 1,574 | 1,581 | 246,000 |
| 2021/09/13 | 1,600 | 1,643 | 1,589 | 1,614 | 286,900 |
| 2021/09/10 | 1,593 | 1,630 | 1,583 | 1,593 | 314,300 |
| 2021/09/09 | 1,614 | 1,618 | 1,564 | 1,577 | 318,900 |
| 2021/09/08 | 1,662 | 1,664 | 1,619 | 1,628 | 337,000 |
| 2021/09/07 | 1,630 | 1,675 | 1,605 | 1,671 | 383,200 |
| 2021/09/06 | 1,655 | 1,658 | 1,583 | 1,627 | 406,300 |
| 2021/09/03 | 1,710 | 1,729 | 1,612 | 1,640 | 539,200 |
| 2021/09/02 | 1,789 | 1,798 | 1,672 | 1,722 | 346,100 |
| 2021/09/01 | 1,818 | 1,845 | 1,751 | 1,782 | 378,900 |
| 2021/08/31 | 1,756 | 1,868 | 1,743 | 1,834 | 397,200 |
| 2021/08/30 | 1,767 | 1,785 | 1,702 | 1,740 | 266,900 |
| 2021/08/27 | 1,654 | 1,759 | 1,625 | 1,750 | 389,100 |
| 2021/08/26 | 1,682 | 1,766 | 1,675 | 1,684 | 424,600 |
| 2021/08/25 | 1,650 | 1,685 | 1,619 | 1,668 | 235,500 |
| 2021/08/24 | 1,580 | 1,681 | 1,573 | 1,665 | 531,700 |
| 2021/08/23 | 1,516 | 1,594 | 1,493 | 1,579 | 404,200 |
| 2021/08/20 | 1,530 | 1,600 | 1,484 | 1,511 | 660,200 |
| 2021/08/19 | 1,473 | 1,515 | 1,425 | 1,430 | 290,400 |
| 2021/08/18 | 1,432 | 1,505 | 1,365 | 1,503 | 390,800 |
| 2021/08/17 | 1,521 | 1,537 | 1,396 | 1,402 | 407,800 |
| 2021/08/16 | 1,550 | 1,622 | 1,503 | 1,545 | 976,800 |
| 2021/08/13 | 1,387 | 1,403 | 1,366 | 1,391 | 142,800 |
| 2021/08/12 | 1,380 | 1,410 | 1,373 | 1,387 | 77,900 |
| 2021/08/11 | 1,405 | 1,410 | 1,367 | 1,386 | 115,400 |
| 2021/08/10 | 1,359 | 1,423 | 1,359 | 1,400 | 190,400 |
| 2021/08/06 | 1,358 | 1,424 | 1,343 | 1,345 | 291,100 |
| 2021/08/05 | 1,284 | 1,308 | 1,272 | 1,280 | 72,800 |
| 2021/08/04 | 1,316 | 1,320 | 1,281 | 1,284 | 78,600 |
| 2021/08/03 | 1,350 | 1,358 | 1,303 | 1,316 | 96,200 |
| 2021/08/02 | 1,341 | 1,352 | 1,326 | 1,337 | 63,800 |
| 2021/07/30 | 1,335 | 1,356 | 1,329 | 1,342 | 65,200 |
| 2021/07/29 | 1,327 | 1,365 | 1,325 | 1,361 | 108,700 |
| 2021/07/28 | 1,316 | 1,327 | 1,298 | 1,309 | 118,600 |
| 2021/07/27 | 1,383 | 1,385 | 1,312 | 1,324 | 244,200 |
| 2021/07/26 | 1,400 | 1,430 | 1,394 | 1,413 | 70,100 |
| 2021/07/21 | 1,382 | 1,408 | 1,370 | 1,384 | 67,800 |
| 2021/07/20 | 1,400 | 1,430 | 1,378 | 1,378 | 104,900 |
| 2021/07/19 | 1,434 | 1,447 | 1,393 | 1,424 | 106,300 |
| 2021/07/16 | 1,444 | 1,460 | 1,415 | 1,454 | 75,700 |
| 2021/07/15 | 1,491 | 1,496 | 1,441 | 1,444 | 96,700 |
| 2021/07/14 | 1,493 | 1,520 | 1,485 | 1,502 | 85,100 |
| 2021/07/13 | 1,508 | 1,530 | 1,481 | 1,494 | 106,600 |
| 2021/07/12 | 1,471 | 1,492 | 1,455 | 1,481 | 103,300 |
| 2021/07/09 | 1,411 | 1,427 | 1,373 | 1,422 | 210,400 |
| 2021/07/08 | 1,535 | 1,557 | 1,445 | 1,450 | 184,500 |
| 2021/07/07 | 1,526 | 1,550 | 1,505 | 1,518 | 147,600 |
| 2021/07/06 | 1,512 | 1,530 | 1,506 | 1,526 | 85,400 |
| 2021/07/05 | 1,525 | 1,553 | 1,488 | 1,491 | 117,800 |
| 2021/07/02 | 1,490 | 1,519 | 1,478 | 1,518 | 119,600 |
| 2021/07/01 | 1,550 | 1,551 | 1,482 | 1,485 | 154,900 |
| 2021/06/30 | 1,517 | 1,541 | 1,503 | 1,538 | 165,400 |
| 2021/06/29 | 1,469 | 1,515 | 1,463 | 1,497 | 239,400 |
| 2021/06/28 | 1,476 | 1,489 | 1,440 | 1,480 | 583,600 |
| 2021/06/25 | 1,450 | 1,467 | 1,429 | 1,462 | 202,900 |
| 2021/06/24 | 1,492 | 1,492 | 1,427 | 1,430 | 176,300 |
| 2021/06/23 | 1,506 | 1,524 | 1,480 | 1,486 | 107,400 |
| 2021/06/22 | 1,450 | 1,512 | 1,446 | 1,506 | 193,300 |
| 2021/06/21 | 1,437 | 1,445 | 1,392 | 1,427 | 183,400 |
| 2021/06/18 | 1,454 | 1,509 | 1,446 | 1,467 | 203,700 |
| 2021/06/17 | 1,526 | 1,527 | 1,445 | 1,449 | 310,000 |
| 2021/06/16 | 1,540 | 1,545 | 1,506 | 1,519 | 96,300 |
| 2021/06/15 | 1,563 | 1,583 | 1,516 | 1,532 | 222,700 |
| 2021/06/14 | 1,511 | 1,549 | 1,493 | 1,544 | 165,000 |
| 2021/06/11 | 1,509 | 1,526 | 1,483 | 1,497 | 230,700 |
| 2021/06/10 | 1,508 | 1,515 | 1,473 | 1,504 | 182,400 |
| 2021/06/09 | 1,476 | 1,514 | 1,421 | 1,514 | 332,500 |
| 2021/06/08 | 1,597 | 1,610 | 1,484 | 1,487 | 697,300 |
| 2021/06/07 | 1,529 | 1,600 | 1,526 | 1,590 | 617,100 |
| 2021/06/04 | 1,471 | 1,539 | 1,453 | 1,507 | 635,000 |
| 2021/06/03 | 1,384 | 1,477 | 1,373 | 1,459 | 401,400 |
| 2021/06/02 | 1,331 | 1,386 | 1,326 | 1,360 | 270,900 |
| 2021/06/01 | 1,330 | 1,336 | 1,300 | 1,311 | 83,000 |
| 2021/05/31 | 1,335 | 1,354 | 1,312 | 1,331 | 93,600 |
| 2021/05/28 | 1,319 | 1,327 | 1,276 | 1,312 | 194,300 |
| 2021/05/27 | 1,347 | 1,347 | 1,304 | 1,307 | 89,600 |
| 2021/05/26 | 1,316 | 1,342 | 1,312 | 1,332 | 87,800 |
| 2021/05/25 | 1,321 | 1,333 | 1,296 | 1,310 | 88,800 |
| 2021/05/24 | 1,332 | 1,334 | 1,295 | 1,317 | 137,600 |
| 2021/05/21 | 1,319 | 1,347 | 1,308 | 1,337 | 126,300 |
| 2021/05/20 | 1,297 | 1,317 | 1,282 | 1,302 | 133,400 |
| 2021/05/19 | 1,295 | 1,327 | 1,262 | 1,301 | 260,800 |
| 2021/05/18 | 1,212 | 1,352 | 1,212 | 1,299 | 667,400 |
| 2021/05/17 | 1,363 | 1,363 | 1,183 | 1,183 | 909,700 |
| 2021/05/14 | 1,490 | 1,512 | 1,447 | 1,483 | 186,200 |
| 2021/05/13 | 1,420 | 1,456 | 1,399 | 1,430 | 169,700 |
| 2021/05/12 | 1,501 | 1,526 | 1,432 | 1,446 | 217,900 |
| 2021/05/11 | 1,557 | 1,560 | 1,499 | 1,507 | 151,200 |
| 2021/05/10 | 1,555 | 1,580 | 1,551 | 1,571 | 80,300 |
| 2021/05/07 | 1,580 | 1,580 | 1,555 | 1,555 | 93,800 |
| 2021/05/06 | 1,545 | 1,582 | 1,515 | 1,570 | 197,200 |
| 2021/04/30 | 1,532 | 1,563 | 1,511 | 1,515 | 118,100 |
| 2021/04/28 | 1,591 | 1,600 | 1,518 | 1,526 | 224,300 |
| 2021/04/27 | 1,600 | 1,614 | 1,580 | 1,583 | 123,400 |
| 2021/04/26 | 1,577 | 1,596 | 1,563 | 1,583 | 124,000 |
| 2021/04/23 | 1,605 | 1,616 | 1,568 | 1,576 | 194,100 |
| 2021/04/22 | 1,621 | 1,623 | 1,587 | 1,601 | 195,400 |
| 2021/04/21 | 1,628 | 1,633 | 1,593 | 1,605 | 236,700 |
| 2021/04/20 | 1,730 | 1,730 | 1,655 | 1,661 | 357,300 |
| 2021/04/19 | 1,736 | 1,764 | 1,726 | 1,731 | 132,100 |
| 2021/04/16 | 1,759 | 1,774 | 1,728 | 1,736 | 128,300 |
| 2021/04/15 | 1,773 | 1,782 | 1,735 | 1,747 | 102,300 |
| 2021/04/14 | 1,782 | 1,817 | 1,766 | 1,773 | 138,900 |
| 2021/04/13 | 1,768 | 1,806 | 1,768 | 1,779 | 160,900 |
| 2021/04/12 | 1,830 | 1,830 | 1,752 | 1,768 | 203,200 |
| 2021/04/09 | 1,833 | 1,842 | 1,792 | 1,820 | 174,000 |
| 2021/04/08 | 1,882 | 1,882 | 1,838 | 1,839 | 92,700 |
| 2021/04/07 | 1,878 | 1,895 | 1,864 | 1,882 | 52,400 |
| 2021/04/06 | 1,935 | 1,935 | 1,864 | 1,867 | 69,400 |
| 2021/04/05 | 1,947 | 1,959 | 1,895 | 1,914 | 88,500 |
| 2021/04/02 | 1,975 | 1,977 | 1,928 | 1,930 | 136,900 |
| 2021/04/01 | 1,868 | 1,938 | 1,863 | 1,935 | 131,400 |
| 2021/03/31 | 1,820 | 1,866 | 1,790 | 1,852 | 74,300 |
| 2021/03/30 | 1,834 | 1,860 | 1,814 | 1,822 | 86,600 |
| 2021/03/29 | 1,901 | 1,910 | 1,817 | 1,835 | 118,300 |
| 2021/03/26 | 1,813 | 1,881 | 1,811 | 1,873 | 112,500 |
| 2021/03/25 | 1,790 | 1,818 | 1,762 | 1,811 | 100,600 |
| 2021/03/24 | 1,812 | 1,849 | 1,790 | 1,801 | 127,100 |
| 2021/03/23 | 1,892 | 1,922 | 1,861 | 1,861 | 124,400 |
| 2021/03/22 | 1,927 | 1,981 | 1,898 | 1,905 | 136,200 |
| 2021/03/19 | 1,979 | 1,979 | 1,921 | 1,921 | 364,200 |
| 2021/03/18 | 1,972 | 1,991 | 1,929 | 1,986 | 151,000 |
| 2021/03/17 | 1,950 | 1,963 | 1,915 | 1,924 | 142,000 |
| 2021/03/16 | 1,851 | 1,938 | 1,851 | 1,933 | 133,600 |
| 2021/03/15 | 1,861 | 1,896 | 1,842 | 1,849 | 138,500 |
| 2021/03/12 | 1,847 | 1,856 | 1,812 | 1,856 | 119,100 |
| 2021/03/11 | 1,783 | 1,822 | 1,760 | 1,821 | 80,300 |
| 2021/03/10 | 1,794 | 1,812 | 1,760 | 1,793 | 94,400 |
| 2021/03/09 | 1,790 | 1,800 | 1,711 | 1,780 | 157,700 |
| 2021/03/08 | 1,888 | 1,906 | 1,781 | 1,795 | 124,700 |
| 2021/03/05 | 1,854 | 1,854 | 1,767 | 1,822 | 176,400 |
| 2021/03/04 | 1,865 | 1,902 | 1,838 | 1,894 | 146,000 |
| 2021/03/03 | 1,924 | 1,940 | 1,886 | 1,916 | 104,000 |
| 2021/03/02 | 1,958 | 2,009 | 1,910 | 1,931 | 149,000 |
| 2021/03/01 | 1,900 | 1,950 | 1,862 | 1,922 | 139,200 |
| 2021/02/26 | 1,876 | 1,955 | 1,860 | 1,900 | 172,600 |
| 2021/02/25 | 2,000 | 2,029 | 1,921 | 1,942 | 274,500 |
| 2021/02/24 | 2,079 | 2,099 | 1,971 | 1,971 | 317,800 |
| 2021/02/22 | 2,186 | 2,198 | 2,091 | 2,132 | 172,200 |
| 2021/02/19 | 2,190 | 2,216 | 2,142 | 2,186 | 134,300 |
| 2021/02/18 | 2,356 | 2,375 | 2,216 | 2,242 | 190,200 |
| 2021/02/17 | 2,410 | 2,420 | 2,297 | 2,368 | 185,800 |
| 2021/02/16 | 2,340 | 2,440 | 2,340 | 2,406 | 245,500 |
| 2021/02/15 | 2,299 | 2,410 | 2,288 | 2,337 | 341,000 |
| 2021/02/12 | 2,320 | 2,325 | 2,226 | 2,244 | 163,900 |
| 2021/02/10 | 2,278 | 2,310 | 2,211 | 2,304 | 191,900 |
| 2021/02/09 | 2,232 | 2,270 | 2,180 | 2,268 | 175,300 |
| 2021/02/08 | 2,169 | 2,212 | 2,164 | 2,187 | 67,300 |
| 2021/02/05 | 2,169 | 2,184 | 2,141 | 2,149 | 61,600 |
| 2021/02/04 | 2,200 | 2,200 | 2,132 | 2,156 | 72,300 |
| 2021/02/03 | 2,183 | 2,202 | 2,140 | 2,180 | 109,500 |
| 2021/02/02 | 2,081 | 2,174 | 2,065 | 2,163 | 142,000 |
| 2021/02/01 | 2,044 | 2,108 | 2,014 | 2,081 | 100,700 |
| 2021/01/29 | 2,173 | 2,211 | 2,056 | 2,064 | 175,600 |
| 2021/01/28 | 2,180 | 2,210 | 2,145 | 2,164 | 168,900 |
| 2021/01/27 | 2,178 | 2,265 | 2,168 | 2,237 | 223,300 |
| 2021/01/26 | 2,152 | 2,160 | 2,101 | 2,152 | 131,000 |
| 2021/01/25 | 2,144 | 2,171 | 2,084 | 2,162 | 230,000 |
| 2021/01/22 | 2,151 | 2,154 | 2,107 | 2,121 | 206,400 |
| 2021/01/21 | 2,251 | 2,280 | 2,178 | 2,185 | 203,700 |
| 2021/01/20 | 2,261 | 2,293 | 2,223 | 2,245 | 108,100 |
| 2021/01/19 | 2,280 | 2,311 | 2,240 | 2,278 | 86,200 |
| 2021/01/18 | 2,240 | 2,280 | 2,206 | 2,257 | 78,600 |
| 2021/01/15 | 2,268 | 2,300 | 2,250 | 2,274 | 100,500 |
| 2021/01/14 | 2,340 | 2,362 | 2,268 | 2,282 | 119,400 |
| 2021/01/13 | 2,349 | 2,384 | 2,324 | 2,342 | 139,800 |
| 2021/01/12 | 2,286 | 2,416 | 2,252 | 2,388 | 301,700 |
| 2021/01/08 | 2,354 | 2,409 | 2,245 | 2,285 | 406,400 |
| 2021/01/07 | 2,490 | 2,492 | 2,326 | 2,374 | 366,500 |
| 2021/01/06 | 2,554 | 2,624 | 2,489 | 2,492 | 187,300 |
| 2021/01/05 | 2,584 | 2,680 | 2,553 | 2,577 | 181,400 |
| 2021/01/04 | 2,538 | 2,660 | 2,528 | 2,660 | 252,600 |