9450 (株)ファイバーゲート の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,670 | 1,693 | 1,630 | 1,640 | 54,200 | 820 |
| 2018-12-27 | 1,625 | 1,707 | 1,578 | 1,683 | 101,100 | 841.50 |
| 2018-12-26 | 1,563 | 1,600 | 1,482 | 1,510 | 103,300 | 755 |
| 2018-12-25 | 1,502 | 1,595 | 1,499 | 1,523 | 78,500 | 761.50 |
| 2018-12-21 | 1,659 | 1,688 | 1,565 | 1,662 | 104,400 | 831 |
| 2018-12-20 | 1,762 | 1,788 | 1,655 | 1,694 | 119,800 | 847 |
| 2018-12-19 | 1,826 | 1,879 | 1,785 | 1,797 | 68,700 | 898.50 |
| 2018-12-18 | 1,950 | 1,958 | 1,820 | 1,826 | 92,600 | 913 |
| 2018-12-17 | 2,020 | 2,036 | 1,940 | 1,990 | 74,400 | 995 |
| 2018-12-14 | 2,115 | 2,147 | 2,061 | 2,068 | 51,500 | 1,034 |
| 2018-12-13 | 2,107 | 2,165 | 2,076 | 2,108 | 69,100 | 1,054 |
| 2018-12-12 | 1,925 | 2,125 | 1,925 | 2,105 | 90,100 | 1,052.50 |
| 2018-12-11 | 2,011 | 2,090 | 1,918 | 1,935 | 89,200 | 967.50 |
| 2018-12-10 | 2,073 | 2,106 | 1,933 | 1,996 | 136,500 | 998 |
| 2018-12-07 | 2,060 | 2,152 | 2,030 | 2,133 | 142,100 | 1,066.50 |
| 2018-12-06 | 2,049 | 2,110 | 1,975 | 2,041 | 83,300 | 1,020.50 |
| 2018-12-05 | 1,956 | 2,067 | 1,950 | 2,045 | 76,200 | 1,022.50 |
| 2018-12-04 | 2,080 | 2,124 | 2,028 | 2,028 | 181,500 | 1,014 |
| 2018-12-03 | 2,015 | 2,090 | 1,994 | 2,080 | 138,200 | 1,040 |
| 2018-11-30 | 2,003 | 2,075 | 1,961 | 2,009 | 142,600 | 1,004.50 |
| 2018-11-29 | 2,039 | 2,040 | 1,990 | 2,002 | 71,800 | 1,001 |
| 2018-11-28 | 1,986 | 2,035 | 1,971 | 2,031 | 83,400 | 1,015.50 |
| 2018-11-27 | 2,040 | 2,041 | 1,989 | 1,996 | 114,700 | 998 |
| 2018-11-26 | 2,030 | 2,043 | 1,992 | 2,031 | 94,600 | 1,015.50 |
| 2018-11-22 | 1,999 | 2,040 | 1,962 | 2,016 | 149,300 | 1,008 |
| 2018-11-21 | 1,860 | 2,045 | 1,855 | 2,021 | 164,500 | 1,010.50 |
| 2018-11-20 | 1,864 | 1,912 | 1,834 | 1,900 | 82,800 | 950 |
| 2018-11-19 | 1,889 | 1,930 | 1,855 | 1,913 | 61,300 | 956.50 |
| 2018-11-16 | 1,867 | 1,930 | 1,841 | 1,899 | 131,800 | 949.50 |
| 2018-11-15 | 1,799 | 1,875 | 1,761 | 1,850 | 121,900 | 925 |
| 2018-11-14 | 1,755 | 1,913 | 1,738 | 1,833 | 456,400 | 916.50 |
| 2018-11-13 | 1,551 | 1,607 | 1,523 | 1,555 | 82,500 | 777.50 |
| 2018-11-12 | 1,634 | 1,643 | 1,563 | 1,599 | 45,700 | 799.50 |
| 2018-11-09 | 1,650 | 1,676 | 1,602 | 1,634 | 37,200 | 817 |
| 2018-11-08 | 1,609 | 1,684 | 1,575 | 1,624 | 47,500 | 812 |
| 2018-11-07 | 1,540 | 1,593 | 1,516 | 1,562 | 37,900 | 781 |
| 2018-11-06 | 1,602 | 1,630 | 1,537 | 1,538 | 39,100 | 769 |
| 2018-11-05 | 1,571 | 1,644 | 1,552 | 1,597 | 39,200 | 798.50 |
| 2018-11-02 | 1,567 | 1,618 | 1,556 | 1,576 | 43,500 | 788 |
| 2018-11-01 | 1,600 | 1,607 | 1,503 | 1,564 | 66,400 | 782 |
| 2018-10-31 | 1,572 | 1,608 | 1,547 | 1,566 | 59,700 | 783 |
| 2018-10-30 | 1,472 | 1,587 | 1,340 | 1,532 | 209,300 | 766 |
| 2018-10-29 | 1,567 | 1,588 | 1,484 | 1,512 | 111,800 | 756 |
| 2018-10-26 | 1,779 | 1,782 | 1,526 | 1,592 | 195,500 | 796 |
| 2018-10-25 | 1,762 | 1,785 | 1,718 | 1,735 | 126,300 | 867.50 |
| 2018-10-24 | 1,810 | 1,865 | 1,779 | 1,847 | 84,600 | 923.50 |
| 2018-10-23 | 1,830 | 1,845 | 1,780 | 1,800 | 73,800 | 900 |
| 2018-10-22 | 1,794 | 1,857 | 1,779 | 1,823 | 121,000 | 911.50 |
| 2018-10-19 | 1,755 | 1,774 | 1,710 | 1,754 | 109,100 | 877 |
| 2018-10-18 | 1,777 | 1,811 | 1,765 | 1,780 | 159,600 | 890 |
| 2018-10-17 | 1,750 | 1,780 | 1,737 | 1,749 | 366,400 | 874.50 |
| 2018-10-16 | 1,797 | 1,856 | 1,780 | 1,780 | 110,200 | 890 |
| 2018-10-15 | 1,900 | 1,929 | 1,827 | 1,827 | 71,900 | 913.50 |
| 2018-10-12 | 1,738 | 1,869 | 1,731 | 1,856 | 75,300 | 928 |
| 2018-10-11 | 1,858 | 1,897 | 1,721 | 1,773 | 213,200 | 886.50 |
| 2018-10-10 | 1,973 | 2,010 | 1,932 | 1,998 | 147,400 | 999 |
| 2018-10-09 | 1,950 | 2,003 | 1,913 | 1,973 | 209,800 | 986.50 |
| 2018-10-05 | 1,888 | 1,945 | 1,850 | 1,855 | 106,800 | 927.50 |
| 2018-10-04 | 1,929 | 1,998 | 1,910 | 1,912 | 75,200 | 956 |
| 2018-10-03 | 1,937 | 1,948 | 1,870 | 1,927 | 89,200 | 963.50 |
| 2018-10-02 | 2,003 | 2,008 | 1,903 | 1,937 | 173,300 | 968.50 |
| 2018-10-01 | 1,870 | 1,998 | 1,866 | 1,998 | 117,600 | 999 |
| 2018-09-28 | 1,882 | 1,895 | 1,841 | 1,851 | 46,600 | 925.50 |
| 2018-09-27 | 1,925 | 1,930 | 1,835 | 1,835 | 63,400 | 917.50 |
| 2018-09-26 | 1,899 | 1,972 | 1,899 | 1,909 | 80,200 | 954.50 |
| 2018-09-25 | 1,852 | 1,925 | 1,845 | 1,889 | 72,500 | 944.50 |
| 2018-09-21 | 1,785 | 1,908 | 1,785 | 1,862 | 119,500 | 931 |
| 2018-09-20 | 1,774 | 1,818 | 1,743 | 1,784 | 60,000 | 892 |
| 2018-09-19 | 1,799 | 1,817 | 1,768 | 1,775 | 38,200 | 887.50 |
| 2018-09-18 | 1,759 | 1,788 | 1,715 | 1,769 | 67,300 | 884.50 |
| 2018-09-14 | 1,840 | 1,858 | 1,740 | 1,766 | 99,400 | 883 |
| 2018-09-13 | 1,790 | 1,867 | 1,776 | 1,831 | 86,000 | 915.50 |
| 2018-09-12 | 1,809 | 1,844 | 1,762 | 1,767 | 59,700 | 883.50 |
| 2018-09-11 | 1,797 | 1,800 | 1,732 | 1,782 | 74,500 | 891 |
| 2018-09-10 | 1,703 | 1,774 | 1,697 | 1,758 | 45,000 | 879 |
| 2018-09-07 | 1,663 | 1,720 | 1,610 | 1,703 | 82,300 | 851.50 |
| 2018-09-06 | 1,695 | 1,766 | 1,655 | 1,673 | 97,100 | 836.50 |
| 2018-09-05 | 1,753 | 1,769 | 1,700 | 1,710 | 77,900 | 855 |
| 2018-09-04 | 1,704 | 1,765 | 1,700 | 1,738 | 50,500 | 869 |
| 2018-09-03 | 1,836 | 1,851 | 1,730 | 1,744 | 113,000 | 872 |
| 2018-08-31 | 1,835 | 1,895 | 1,825 | 1,854 | 99,100 | 927 |
| 2018-08-30 | 1,890 | 1,929 | 1,822 | 1,870 | 149,900 | 935 |
| 2018-08-29 | 1,754 | 1,878 | 1,700 | 1,833 | 171,300 | 916.50 |
| 2018-08-28 | 3,505 | 3,650 | 3,380 | 3,510 | 92,400 | 877.50 |
| 2018-08-27 | 3,515 | 3,690 | 3,515 | 3,515 | 98,900 | 878.75 |
| 2018-08-24 | 3,295 | 3,530 | 3,275 | 3,505 | 76,700 | 876.25 |
| 2018-08-23 | 3,120 | 3,375 | 3,105 | 3,230 | 80,200 | 807.50 |
| 2018-08-22 | 2,966 | 3,110 | 2,966 | 3,095 | 40,800 | 773.75 |
| 2018-08-21 | 3,030 | 3,075 | 2,960 | 2,994 | 60,000 | 748.50 |
| 2018-08-20 | 3,210 | 3,255 | 3,065 | 3,065 | 47,300 | 766.25 |
| 2018-08-17 | 3,050 | 3,235 | 3,015 | 3,205 | 54,000 | 801.25 |
| 2018-08-16 | 3,005 | 3,175 | 2,934 | 3,060 | 81,300 | 765 |
| 2018-08-15 | 3,180 | 3,250 | 2,999 | 3,075 | 85,700 | 768.75 |
| 2018-08-14 | 3,230 | 3,240 | 2,981 | 3,220 | 202,100 | 805 |
| 2018-08-13 | 3,290 | 3,385 | 3,290 | 3,290 | 149,300 | 822.50 |
| 2018-08-10 | 3,945 | 4,115 | 3,900 | 3,990 | 62,400 | 997.50 |
| 2018-08-09 | 3,980 | 4,090 | 3,915 | 3,955 | 32,300 | 988.75 |
| 2018-08-08 | 3,980 | 4,105 | 3,955 | 4,000 | 45,400 | 1,000 |
| 2018-08-07 | 3,755 | 4,010 | 3,750 | 3,910 | 57,400 | 977.50 |
| 2018-08-06 | 4,090 | 4,090 | 3,800 | 3,870 | 86,200 | 967.50 |
| 2018-08-03 | 4,295 | 4,330 | 4,050 | 4,080 | 66,700 | 1,020 |
| 2018-08-02 | 4,290 | 4,420 | 4,180 | 4,235 | 85,700 | 1,058.75 |
| 2018-08-01 | 4,200 | 4,380 | 4,160 | 4,220 | 87,700 | 1,055 |
| 2018-07-31 | 4,210 | 4,420 | 4,005 | 4,135 | 140,000 | 1,033.75 |
| 2018-07-30 | 4,295 | 4,535 | 4,160 | 4,225 | 214,100 | 1,056.25 |
| 2018-07-27 | 4,100 | 4,350 | 4,055 | 4,330 | 164,500 | 1,082.50 |
| 2018-07-26 | 3,975 | 4,120 | 3,850 | 4,070 | 143,700 | 1,017.50 |
| 2018-07-25 | 3,550 | 3,890 | 3,550 | 3,880 | 127,300 | 970 |
| 2018-07-24 | 3,395 | 3,670 | 3,390 | 3,585 | 80,900 | 896.25 |
| 2018-07-23 | 3,400 | 3,450 | 3,320 | 3,405 | 38,200 | 851.25 |
| 2018-07-20 | 3,575 | 3,575 | 3,345 | 3,370 | 98,100 | 842.50 |
| 2018-07-19 | 3,420 | 3,535 | 3,335 | 3,515 | 71,600 | 878.75 |
| 2018-07-18 | 3,525 | 3,550 | 3,405 | 3,405 | 56,400 | 851.25 |
| 2018-07-17 | 3,555 | 3,655 | 3,385 | 3,430 | 242,800 | 857.50 |
| 2018-07-13 | 3,325 | 3,410 | 3,240 | 3,345 | 44,700 | 836.25 |
| 2018-07-12 | 3,260 | 3,415 | 3,185 | 3,345 | 40,400 | 836.25 |
| 2018-07-11 | 3,310 | 3,350 | 3,130 | 3,260 | 85,000 | 815 |
| 2018-07-10 | 3,555 | 3,585 | 3,355 | 3,370 | 68,800 | 842.50 |
| 2018-07-09 | 3,635 | 3,760 | 3,480 | 3,500 | 97,200 | 875 |
| 2018-07-06 | 3,435 | 3,575 | 3,405 | 3,555 | 48,600 | 888.75 |
| 2018-07-05 | 3,430 | 3,580 | 3,310 | 3,425 | 51,300 | 856.25 |
| 2018-07-04 | 3,390 | 3,595 | 3,390 | 3,470 | 49,100 | 867.50 |
| 2018-07-03 | 3,450 | 3,590 | 3,300 | 3,490 | 62,300 | 872.50 |
| 2018-07-02 | 3,550 | 3,620 | 3,350 | 3,455 | 86,900 | 863.75 |
| 2018-06-29 | 3,875 | 3,875 | 3,350 | 3,555 | 229,900 | 888.75 |
| 2018-06-28 | 4,005 | 4,005 | 3,785 | 3,855 | 75,700 | 963.75 |
| 2018-06-27 | 4,010 | 4,090 | 3,915 | 4,045 | 49,800 | 1,011.25 |
| 2018-06-26 | 3,910 | 4,150 | 3,870 | 4,005 | 78,000 | 1,001.25 |
| 2018-06-25 | 4,350 | 4,350 | 3,920 | 4,030 | 137,400 | 1,007.50 |
| 2018-06-22 | 4,055 | 4,350 | 4,000 | 4,280 | 161,300 | 1,070 |
| 2018-06-21 | 4,220 | 4,355 | 4,070 | 4,120 | 152,100 | 1,030 |
| 2018-06-20 | 4,010 | 4,150 | 3,670 | 4,150 | 174,200 | 1,037.50 |
| 2018-06-19 | 4,080 | 4,245 | 3,860 | 3,940 | 177,200 | 985 |
| 2018-06-18 | 4,005 | 4,090 | 3,915 | 3,965 | 86,500 | 991.25 |
| 2018-06-15 | 4,150 | 4,290 | 3,960 | 4,065 | 264,200 | 1,016.25 |
| 2018-06-14 | 3,700 | 4,060 | 3,675 | 4,060 | 306,100 | 1,015 |
| 2018-06-13 | 3,635 | 3,715 | 3,510 | 3,710 | 73,600 | 927.50 |
| 2018-06-12 | 3,460 | 3,680 | 3,420 | 3,595 | 120,300 | 898.75 |
| 2018-06-11 | 3,550 | 3,570 | 3,405 | 3,440 | 62,100 | 860 |
| 2018-06-08 | 3,505 | 3,555 | 3,430 | 3,550 | 56,200 | 887.50 |
| 2018-06-07 | 3,650 | 3,760 | 3,465 | 3,500 | 132,700 | 875 |
| 2018-06-06 | 3,505 | 3,680 | 3,375 | 3,675 | 117,000 | 918.75 |
| 2018-06-05 | 3,770 | 3,770 | 3,465 | 3,515 | 190,500 | 878.75 |
| 2018-06-04 | 3,565 | 3,835 | 3,565 | 3,740 | 377,000 | 935 |
| 2018-06-01 | 3,475 | 3,590 | 3,360 | 3,425 | 138,000 | 856.25 |
| 2018-05-31 | 3,255 | 3,560 | 3,200 | 3,440 | 305,900 | 860 |
| 2018-05-30 | 2,950 | 3,185 | 2,941 | 3,180 | 121,000 | 795 |
| 2018-05-29 | 3,160 | 3,230 | 3,000 | 3,110 | 112,400 | 777.50 |
| 2018-05-28 | 3,245 | 3,290 | 3,120 | 3,175 | 149,400 | 793.75 |
| 2018-05-25 | 3,200 | 3,560 | 3,165 | 3,305 | 562,400 | 826.25 |
| 2018-05-24 | 3,200 | 3,320 | 3,050 | 3,240 | 259,500 | 810 |
| 2018-05-23 | 3,020 | 3,210 | 2,955 | 3,175 | 152,400 | 793.75 |
| 2018-05-22 | 3,160 | 3,160 | 2,955 | 3,050 | 176,100 | 762.50 |
| 2018-05-21 | 2,750 | 3,180 | 2,750 | 3,090 | 352,200 | 772.50 |
| 2018-05-18 | 2,785 | 2,830 | 2,698 | 2,698 | 78,100 | 674.50 |
| 2018-05-17 | 2,710 | 2,850 | 2,650 | 2,835 | 136,900 | 708.75 |
| 2018-05-16 | 2,890 | 2,947 | 2,730 | 2,749 | 622,900 | 687.25 |
| 2018-05-15 | 2,390 | 2,457 | 2,271 | 2,448 | 89,700 | 612 |
| 2018-05-14 | 2,401 | 2,439 | 2,335 | 2,370 | 67,000 | 592.50 |
| 2018-05-11 | 2,609 | 2,609 | 2,369 | 2,384 | 140,800 | 596 |
| 2018-05-10 | 2,528 | 2,637 | 2,517 | 2,614 | 137,000 | 653.50 |
| 2018-05-09 | 2,400 | 2,549 | 2,368 | 2,508 | 112,100 | 627 |
| 2018-05-08 | 2,382 | 2,469 | 2,377 | 2,390 | 53,400 | 597.50 |
| 2018-05-07 | 2,365 | 2,375 | 2,331 | 2,355 | 32,400 | 588.75 |
| 2018-05-02 | 2,401 | 2,408 | 2,302 | 2,315 | 63,500 | 578.75 |
| 2018-05-01 | 2,349 | 2,445 | 2,301 | 2,400 | 120,500 | 600 |
| 2018-04-27 | 2,249 | 2,250 | 2,125 | 2,210 | 39,700 | 552.50 |
| 2018-04-26 | 2,221 | 2,270 | 2,165 | 2,231 | 44,500 | 557.75 |
| 2018-04-25 | 2,232 | 2,279 | 2,217 | 2,217 | 31,800 | 554.25 |
| 2018-04-24 | 2,354 | 2,361 | 2,151 | 2,287 | 103,700 | 571.75 |
| 2018-04-23 | 2,430 | 2,449 | 2,363 | 2,363 | 41,900 | 590.75 |
| 2018-04-20 | 2,376 | 2,433 | 2,330 | 2,433 | 60,600 | 608.25 |
| 2018-04-19 | 2,380 | 2,510 | 2,378 | 2,441 | 136,300 | 610.25 |
| 2018-04-18 | 2,253 | 2,390 | 2,210 | 2,366 | 87,300 | 591.50 |
| 2018-04-17 | 2,260 | 2,280 | 2,092 | 2,223 | 92,900 | 555.75 |
| 2018-04-16 | 2,386 | 2,430 | 2,207 | 2,210 | 74,400 | 552.50 |
| 2018-04-13 | 2,350 | 2,390 | 2,256 | 2,372 | 91,100 | 593 |
| 2018-04-12 | 2,452 | 2,498 | 2,275 | 2,309 | 191,200 | 577.25 |
| 2018-04-11 | 2,710 | 2,747 | 2,451 | 2,452 | 186,700 | 613 |
| 2018-04-10 | 2,722 | 2,794 | 2,660 | 2,700 | 95,300 | 675 |
| 2018-04-09 | 2,810 | 2,873 | 2,651 | 2,700 | 285,800 | 675 |
| 2018-04-06 | 3,180 | 3,190 | 2,859 | 2,875 | 472,000 | 718.75 |
| 2018-04-05 | 3,260 | 3,325 | 3,080 | 3,175 | 446,900 | 793.75 |
| 2018-04-04 | 3,115 | 3,365 | 3,045 | 3,195 | 976,600 | 798.75 |
| 2018-04-03 | 2,821 | 3,185 | 2,795 | 3,150 | 1,180,800 | 787.50 |
| 2018-03-30 | 2,582 | 3,005 | 2,515 | 3,005 | 2,564,400 | 751.25 |
| 2018-03-29 | 2,530 | 2,688 | 2,432 | 2,513 | 997,000 | 628.25 |
| 2018-03-28 | 2,800 | 2,810 | 2,394 | 2,480 | 2,224,600 | 620 |
| 2018-03-27 | 2,470 | 2,721 | 2,451 | 2,721 | 1,393,700 | 680.25 |
| 2018-03-26 | 2,388 | 2,440 | 2,010 | 2,221 | 1,562,500 | 555.25 |
分割・併合履歴 ： [2019-08-29]1株→2株 [2018-08-29]1株→2株
