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 |
|---|---|---|---|---|---|
| 2022/12/30 | 858 | 924 | 858 | 909 | 237,900 |
| 2022/12/29 | 830 | 856 | 830 | 851 | 72,100 |
| 2022/12/28 | 830 | 841 | 821 | 840 | 137,300 |
| 2022/12/27 | 843 | 860 | 836 | 837 | 79,600 |
| 2022/12/26 | 835 | 853 | 832 | 843 | 110,900 |
| 2022/12/23 | 838 | 840 | 812 | 827 | 118,700 |
| 2022/12/22 | 883 | 883 | 847 | 848 | 129,700 |
| 2022/12/21 | 870 | 879 | 852 | 871 | 93,100 |
| 2022/12/20 | 907 | 911 | 858 | 872 | 206,200 |
| 2022/12/19 | 921 | 932 | 906 | 907 | 73,400 |
| 2022/12/16 | 922 | 933 | 915 | 915 | 62,800 |
| 2022/12/15 | 939 | 946 | 922 | 940 | 71,600 |
| 2022/12/14 | 919 | 939 | 914 | 939 | 65,200 |
| 2022/12/13 | 917 | 923 | 900 | 919 | 64,300 |
| 2022/12/12 | 918 | 921 | 910 | 911 | 38,300 |
| 2022/12/09 | 910 | 928 | 910 | 923 | 35,900 |
| 2022/12/08 | 918 | 919 | 894 | 905 | 68,300 |
| 2022/12/07 | 905 | 917 | 903 | 915 | 52,900 |
| 2022/12/06 | 925 | 926 | 904 | 915 | 59,300 |
| 2022/12/05 | 943 | 949 | 928 | 928 | 53,400 |
| 2022/12/02 | 951 | 959 | 940 | 948 | 62,800 |
| 2022/12/01 | 969 | 979 | 956 | 966 | 80,200 |
| 2022/11/30 | 960 | 964 | 938 | 940 | 74,800 |
| 2022/11/29 | 979 | 979 | 961 | 970 | 60,800 |
| 2022/11/28 | 1,002 | 1,002 | 982 | 984 | 80,300 |
| 2022/11/25 | 1,021 | 1,034 | 998 | 1,001 | 51,900 |
| 2022/11/24 | 993 | 1,027 | 993 | 1,021 | 80,400 |
| 2022/11/22 | 996 | 1,010 | 988 | 992 | 85,700 |
| 2022/11/21 | 970 | 1,011 | 968 | 1,007 | 125,800 |
| 2022/11/18 | 976 | 987 | 962 | 969 | 84,600 |
| 2022/11/17 | 960 | 979 | 951 | 973 | 106,700 |
| 2022/11/16 | 1,013 | 1,017 | 963 | 963 | 159,700 |
| 2022/11/15 | 1,035 | 1,064 | 1,011 | 1,028 | 238,900 |
| 2022/11/14 | 969 | 1,000 | 954 | 986 | 165,000 |
| 2022/11/11 | 943 | 979 | 943 | 975 | 124,800 |
| 2022/11/10 | 945 | 959 | 933 | 941 | 72,700 |
| 2022/11/09 | 927 | 962 | 925 | 944 | 92,300 |
| 2022/11/08 | 888 | 924 | 888 | 917 | 86,300 |
| 2022/11/07 | 882 | 894 | 871 | 888 | 64,400 |
| 2022/11/04 | 886 | 888 | 867 | 870 | 60,100 |
| 2022/11/02 | 904 | 905 | 894 | 901 | 36,300 |
| 2022/11/01 | 915 | 923 | 902 | 914 | 44,400 |
| 2022/10/31 | 915 | 927 | 900 | 915 | 86,000 |
| 2022/10/28 | 866 | 910 | 858 | 906 | 199,700 |
| 2022/10/27 | 878 | 884 | 861 | 867 | 64,200 |
| 2022/10/26 | 880 | 901 | 880 | 885 | 49,000 |
| 2022/10/25 | 876 | 889 | 875 | 885 | 42,700 |
| 2022/10/24 | 899 | 899 | 877 | 877 | 35,700 |
| 2022/10/21 | 905 | 905 | 884 | 884 | 38,600 |
| 2022/10/20 | 900 | 917 | 898 | 912 | 42,800 |
| 2022/10/19 | 903 | 914 | 895 | 914 | 36,100 |
| 2022/10/18 | 882 | 920 | 882 | 911 | 81,200 |
| 2022/10/17 | 868 | 878 | 868 | 873 | 39,300 |
| 2022/10/14 | 865 | 890 | 863 | 881 | 61,800 |
| 2022/10/13 | 870 | 870 | 853 | 854 | 68,200 |
| 2022/10/12 | 871 | 876 | 866 | 871 | 67,900 |
| 2022/10/11 | 896 | 896 | 872 | 876 | 87,000 |
| 2022/10/07 | 890 | 912 | 890 | 907 | 32,500 |
| 2022/10/06 | 900 | 915 | 900 | 904 | 44,000 |
| 2022/10/05 | 918 | 920 | 893 | 893 | 58,000 |
| 2022/10/04 | 890 | 903 | 882 | 903 | 74,600 |
| 2022/10/03 | 877 | 882 | 854 | 875 | 47,400 |
| 2022/09/30 | 882 | 886 | 872 | 880 | 44,900 |
| 2022/09/29 | 897 | 903 | 882 | 894 | 45,000 |
| 2022/09/28 | 901 | 907 | 870 | 879 | 86,600 |
| 2022/09/27 | 897 | 931 | 895 | 915 | 79,100 |
| 2022/09/26 | 908 | 909 | 884 | 884 | 69,300 |
| 2022/09/22 | 915 | 922 | 893 | 922 | 65,700 |
| 2022/09/21 | 913 | 919 | 904 | 915 | 51,800 |
| 2022/09/20 | 966 | 966 | 917 | 928 | 165,300 |
| 2022/09/16 | 966 | 997 | 960 | 961 | 273,000 |
| 2022/09/15 | 906 | 929 | 903 | 927 | 40,100 |
| 2022/09/14 | 905 | 920 | 901 | 911 | 63,800 |
| 2022/09/13 | 942 | 949 | 929 | 932 | 43,400 |
| 2022/09/12 | 940 | 948 | 927 | 948 | 45,100 |
| 2022/09/09 | 930 | 938 | 914 | 925 | 90,600 |
| 2022/09/08 | 944 | 955 | 936 | 937 | 46,300 |
| 2022/09/07 | 948 | 948 | 914 | 931 | 66,600 |
| 2022/09/06 | 968 | 980 | 941 | 948 | 69,900 |
| 2022/09/05 | 975 | 977 | 960 | 972 | 62,200 |
| 2022/09/02 | 1,011 | 1,012 | 978 | 990 | 74,300 |
| 2022/09/01 | 1,028 | 1,028 | 999 | 1,002 | 75,800 |
| 2022/08/31 | 1,015 | 1,040 | 1,015 | 1,030 | 55,600 |
| 2022/08/30 | 1,017 | 1,053 | 999 | 1,032 | 106,900 |
| 2022/08/29 | 997 | 1,029 | 997 | 1,012 | 85,800 |
| 2022/08/26 | 1,030 | 1,063 | 1,026 | 1,038 | 94,100 |
| 2022/08/25 | 1,041 | 1,041 | 1,008 | 1,022 | 79,600 |
| 2022/08/24 | 1,061 | 1,071 | 1,033 | 1,038 | 58,600 |
| 2022/08/23 | 1,023 | 1,073 | 1,023 | 1,051 | 94,600 |
| 2022/08/22 | 1,024 | 1,050 | 1,012 | 1,044 | 87,900 |
| 2022/08/19 | 1,040 | 1,047 | 1,019 | 1,027 | 66,400 |
| 2022/08/18 | 1,032 | 1,049 | 1,022 | 1,034 | 106,500 |
| 2022/08/17 | 1,055 | 1,100 | 1,054 | 1,056 | 169,900 |
| 2022/08/16 | 999 | 1,070 | 993 | 1,063 | 307,500 |
| 2022/08/15 | 1,004 | 1,034 | 977 | 1,012 | 713,200 |
| 2022/08/12 | 850 | 892 | 838 | 884 | 229,900 |
| 2022/08/10 | 855 | 855 | 831 | 838 | 120,300 |
| 2022/08/09 | 871 | 871 | 854 | 855 | 48,100 |
| 2022/08/08 | 880 | 880 | 863 | 869 | 43,000 |
| 2022/08/05 | 864 | 887 | 862 | 883 | 70,100 |
| 2022/08/04 | 863 | 870 | 853 | 870 | 64,000 |
| 2022/08/03 | 861 | 865 | 847 | 849 | 64,700 |
| 2022/08/02 | 882 | 882 | 854 | 854 | 125,300 |
| 2022/08/01 | 878 | 882 | 871 | 878 | 41,700 |
| 2022/07/29 | 880 | 884 | 872 | 874 | 40,600 |
| 2022/07/28 | 875 | 882 | 868 | 880 | 60,400 |
| 2022/07/27 | 871 | 884 | 870 | 873 | 71,700 |
| 2022/07/26 | 872 | 879 | 862 | 876 | 106,800 |
| 2022/07/25 | 888 | 888 | 871 | 872 | 66,000 |
| 2022/07/22 | 898 | 898 | 883 | 891 | 62,400 |
| 2022/07/21 | 877 | 908 | 872 | 903 | 86,000 |
| 2022/07/20 | 882 | 886 | 872 | 877 | 78,100 |
| 2022/07/19 | 881 | 881 | 866 | 877 | 51,800 |
| 2022/07/15 | 895 | 900 | 876 | 880 | 59,400 |
| 2022/07/14 | 890 | 894 | 876 | 892 | 66,900 |
| 2022/07/13 | 897 | 904 | 884 | 894 | 54,500 |
| 2022/07/12 | 916 | 921 | 893 | 902 | 57,700 |
| 2022/07/11 | 926 | 954 | 916 | 923 | 60,200 |
| 2022/07/08 | 911 | 927 | 900 | 918 | 75,000 |
| 2022/07/07 | 909 | 917 | 896 | 905 | 49,500 |
| 2022/07/06 | 912 | 924 | 906 | 909 | 44,500 |
| 2022/07/05 | 916 | 939 | 915 | 920 | 78,800 |
| 2022/07/04 | 923 | 925 | 890 | 901 | 87,700 |
| 2022/07/01 | 951 | 967 | 916 | 916 | 104,200 |
| 2022/06/30 | 950 | 970 | 950 | 951 | 82,700 |
| 2022/06/29 | 923 | 960 | 923 | 955 | 237,200 |
| 2022/06/28 | 919 | 944 | 915 | 942 | 649,600 |
| 2022/06/27 | 915 | 929 | 911 | 922 | 150,300 |
| 2022/06/24 | 920 | 927 | 905 | 910 | 98,000 |
| 2022/06/23 | 893 | 907 | 885 | 890 | 68,500 |
| 2022/06/22 | 914 | 914 | 882 | 887 | 71,300 |
| 2022/06/21 | 889 | 910 | 886 | 903 | 78,600 |
| 2022/06/20 | 910 | 916 | 881 | 887 | 63,000 |
| 2022/06/17 | 911 | 911 | 889 | 904 | 143,400 |
| 2022/06/16 | 933 | 933 | 907 | 909 | 64,500 |
| 2022/06/15 | 920 | 933 | 905 | 906 | 102,900 |
| 2022/06/14 | 931 | 939 | 910 | 932 | 126,000 |
| 2022/06/13 | 968 | 970 | 937 | 949 | 156,300 |
| 2022/06/10 | 1,000 | 1,000 | 978 | 986 | 114,200 |
| 2022/06/09 | 999 | 1,027 | 999 | 1,010 | 69,900 |
| 2022/06/08 | 1,001 | 1,013 | 997 | 999 | 63,600 |
| 2022/06/07 | 1,015 | 1,015 | 997 | 997 | 75,100 |
| 2022/06/06 | 988 | 1,023 | 973 | 1,023 | 96,200 |
| 2022/06/03 | 1,007 | 1,030 | 993 | 1,003 | 107,700 |
| 2022/06/02 | 1,023 | 1,024 | 1,001 | 1,001 | 86,800 |
| 2022/06/01 | 1,030 | 1,042 | 1,014 | 1,024 | 72,900 |
| 2022/05/31 | 1,054 | 1,054 | 1,023 | 1,034 | 144,600 |
| 2022/05/30 | 1,013 | 1,083 | 1,013 | 1,083 | 166,600 |
| 2022/05/27 | 1,033 | 1,041 | 982 | 998 | 257,100 |
| 2022/05/26 | 1,068 | 1,086 | 1,026 | 1,028 | 113,900 |
| 2022/05/25 | 1,130 | 1,130 | 1,063 | 1,067 | 124,900 |
| 2022/05/24 | 1,160 | 1,162 | 1,129 | 1,134 | 90,800 |
| 2022/05/23 | 1,148 | 1,175 | 1,148 | 1,172 | 87,000 |
| 2022/05/20 | 1,139 | 1,149 | 1,130 | 1,148 | 51,200 |
| 2022/05/19 | 1,115 | 1,135 | 1,110 | 1,122 | 77,500 |
| 2022/05/18 | 1,164 | 1,169 | 1,124 | 1,153 | 98,500 |
| 2022/05/17 | 1,128 | 1,163 | 1,117 | 1,158 | 56,900 |
| 2022/05/16 | 1,134 | 1,167 | 1,122 | 1,125 | 101,800 |
| 2022/05/13 | 1,138 | 1,199 | 1,138 | 1,194 | 94,400 |
| 2022/05/12 | 1,150 | 1,157 | 1,129 | 1,130 | 72,800 |
| 2022/05/11 | 1,160 | 1,182 | 1,142 | 1,180 | 60,700 |
| 2022/05/10 | 1,195 | 1,198 | 1,151 | 1,182 | 63,000 |
| 2022/05/09 | 1,195 | 1,200 | 1,180 | 1,186 | 74,700 |
| 2022/05/06 | 1,211 | 1,222 | 1,184 | 1,217 | 73,300 |
| 2022/05/02 | 1,207 | 1,228 | 1,188 | 1,223 | 120,700 |
| 2022/04/28 | 1,167 | 1,177 | 1,147 | 1,177 | 80,000 |
| 2022/04/27 | 1,127 | 1,179 | 1,106 | 1,175 | 120,300 |
| 2022/04/26 | 1,144 | 1,159 | 1,138 | 1,157 | 41,400 |
| 2022/04/25 | 1,127 | 1,151 | 1,127 | 1,140 | 71,100 |
| 2022/04/22 | 1,185 | 1,185 | 1,155 | 1,166 | 61,900 |
| 2022/04/21 | 1,202 | 1,221 | 1,188 | 1,206 | 52,100 |
| 2022/04/20 | 1,225 | 1,226 | 1,202 | 1,203 | 49,500 |
| 2022/04/19 | 1,234 | 1,245 | 1,205 | 1,221 | 68,000 |
| 2022/04/18 | 1,238 | 1,254 | 1,217 | 1,241 | 49,800 |
| 2022/04/15 | 1,245 | 1,245 | 1,214 | 1,220 | 39,000 |
| 2022/04/14 | 1,256 | 1,270 | 1,233 | 1,245 | 37,500 |
| 2022/04/13 | 1,219 | 1,270 | 1,215 | 1,270 | 71,100 |
| 2022/04/12 | 1,241 | 1,243 | 1,217 | 1,221 | 53,700 |
| 2022/04/11 | 1,272 | 1,274 | 1,243 | 1,250 | 38,800 |
| 2022/04/08 | 1,262 | 1,275 | 1,245 | 1,262 | 46,900 |
| 2022/04/07 | 1,280 | 1,280 | 1,240 | 1,241 | 71,100 |
| 2022/04/06 | 1,309 | 1,310 | 1,276 | 1,304 | 85,700 |
| 2022/04/05 | 1,360 | 1,367 | 1,310 | 1,332 | 73,200 |
| 2022/04/04 | 1,322 | 1,349 | 1,316 | 1,344 | 73,700 |
| 2022/04/01 | 1,299 | 1,316 | 1,268 | 1,309 | 80,900 |
| 2022/03/31 | 1,275 | 1,327 | 1,263 | 1,312 | 132,700 |
| 2022/03/30 | 1,228 | 1,259 | 1,219 | 1,259 | 79,700 |
| 2022/03/29 | 1,203 | 1,215 | 1,186 | 1,215 | 76,000 |
| 2022/03/28 | 1,209 | 1,225 | 1,194 | 1,203 | 50,200 |
| 2022/03/25 | 1,246 | 1,246 | 1,200 | 1,207 | 51,200 |
| 2022/03/24 | 1,193 | 1,233 | 1,181 | 1,233 | 67,700 |
| 2022/03/23 | 1,229 | 1,256 | 1,223 | 1,223 | 72,700 |
| 2022/03/22 | 1,258 | 1,260 | 1,205 | 1,215 | 117,500 |
| 2022/03/18 | 1,220 | 1,258 | 1,215 | 1,244 | 83,300 |
| 2022/03/17 | 1,175 | 1,230 | 1,170 | 1,215 | 116,400 |
| 2022/03/16 | 1,164 | 1,164 | 1,119 | 1,129 | 103,500 |
| 2022/03/15 | 1,116 | 1,145 | 1,110 | 1,141 | 69,600 |
| 2022/03/14 | 1,134 | 1,160 | 1,116 | 1,145 | 122,300 |
| 2022/03/11 | 1,141 | 1,161 | 1,109 | 1,121 | 89,100 |
| 2022/03/10 | 1,186 | 1,196 | 1,165 | 1,171 | 95,400 |
| 2022/03/09 | 1,149 | 1,173 | 1,127 | 1,133 | 111,200 |
| 2022/03/08 | 1,193 | 1,217 | 1,150 | 1,151 | 164,600 |
| 2022/03/07 | 1,265 | 1,267 | 1,211 | 1,227 | 143,800 |
| 2022/03/04 | 1,301 | 1,312 | 1,257 | 1,307 | 148,700 |
| 2022/03/03 | 1,359 | 1,364 | 1,327 | 1,340 | 81,300 |
| 2022/03/02 | 1,335 | 1,354 | 1,300 | 1,349 | 168,800 |
| 2022/03/01 | 1,338 | 1,358 | 1,309 | 1,357 | 203,000 |
| 2022/02/28 | 1,287 | 1,332 | 1,287 | 1,324 | 160,100 |
| 2022/02/25 | 1,182 | 1,292 | 1,182 | 1,283 | 252,400 |
| 2022/02/24 | 1,240 | 1,241 | 1,167 | 1,182 | 190,200 |
| 2022/02/22 | 1,267 | 1,315 | 1,237 | 1,246 | 145,000 |
| 2022/02/21 | 1,270 | 1,298 | 1,241 | 1,292 | 128,300 |
| 2022/02/18 | 1,219 | 1,289 | 1,211 | 1,283 | 133,900 |
| 2022/02/17 | 1,236 | 1,256 | 1,217 | 1,228 | 136,700 |
| 2022/02/16 | 1,169 | 1,240 | 1,167 | 1,236 | 173,300 |
| 2022/02/15 | 1,131 | 1,175 | 1,120 | 1,127 | 147,500 |
| 2022/02/14 | 1,185 | 1,188 | 1,112 | 1,117 | 190,700 |
| 2022/02/10 | 1,215 | 1,245 | 1,207 | 1,231 | 141,400 |
| 2022/02/09 | 1,187 | 1,209 | 1,167 | 1,208 | 107,400 |
| 2022/02/08 | 1,203 | 1,218 | 1,174 | 1,186 | 91,900 |
| 2022/02/07 | 1,189 | 1,221 | 1,185 | 1,202 | 131,600 |
| 2022/02/04 | 1,193 | 1,207 | 1,175 | 1,182 | 116,500 |
| 2022/02/03 | 1,190 | 1,230 | 1,186 | 1,218 | 172,300 |
| 2022/02/02 | 1,146 | 1,217 | 1,146 | 1,207 | 197,800 |
| 2022/02/01 | 1,110 | 1,153 | 1,106 | 1,139 | 211,600 |
| 2022/01/31 | 1,010 | 1,071 | 1,006 | 1,058 | 234,600 |
| 2022/01/28 | 982 | 1,004 | 954 | 974 | 404,900 |
| 2022/01/27 | 1,050 | 1,063 | 964 | 968 | 229,700 |
| 2022/01/26 | 1,052 | 1,084 | 1,050 | 1,058 | 101,700 |
| 2022/01/25 | 1,111 | 1,116 | 1,053 | 1,060 | 142,300 |
| 2022/01/24 | 1,076 | 1,127 | 1,067 | 1,118 | 92,700 |
| 2022/01/21 | 1,062 | 1,105 | 1,047 | 1,103 | 74,200 |
| 2022/01/20 | 1,064 | 1,103 | 1,062 | 1,090 | 82,300 |
| 2022/01/19 | 1,125 | 1,137 | 1,083 | 1,084 | 94,200 |
| 2022/01/18 | 1,115 | 1,160 | 1,115 | 1,145 | 76,000 |
| 2022/01/17 | 1,161 | 1,169 | 1,115 | 1,115 | 56,800 |
| 2022/01/14 | 1,134 | 1,165 | 1,128 | 1,154 | 89,800 |
| 2022/01/13 | 1,162 | 1,164 | 1,137 | 1,155 | 86,600 |
| 2022/01/12 | 1,138 | 1,179 | 1,126 | 1,172 | 129,200 |
| 2022/01/11 | 1,119 | 1,120 | 1,088 | 1,116 | 78,900 |
| 2022/01/07 | 1,139 | 1,145 | 1,097 | 1,133 | 117,000 |
| 2022/01/06 | 1,167 | 1,170 | 1,119 | 1,123 | 141,800 |
| 2022/01/05 | 1,253 | 1,253 | 1,175 | 1,194 | 171,900 |
| 2022/01/04 | 1,285 | 1,290 | 1,234 | 1,266 | 120,800 |