1. HOME >
  2. 株価時系列 >
  3. 9450 >
  4. 2019年

9450 (株)ファイバーゲート の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5091,5111,4551,465119,8001,465
2019-12-271,4741,5011,4561,489123,7001,489
2019-12-261,5051,5251,4751,480192,7001,480
2019-12-251,4891,5291,4791,509223,6001,509
2019-12-241,4541,4991,4541,487181,7001,487
2019-12-231,4861,4901,4461,454129,9001,454
2019-12-201,4731,5021,4611,484224,7001,484
2019-12-191,4501,4771,4401,446162,0001,446
2019-12-181,4731,4741,4081,425235,0001,425
2019-12-171,4641,5011,4581,485179,5001,485
2019-12-161,4691,5121,4611,464277,7001,464
2019-12-131,4721,4771,4551,471164,2001,471
2019-12-121,4581,4741,4411,451215,2001,451
2019-12-111,4771,4771,4131,445204,6001,445
2019-12-101,4471,4721,4251,447305,9001,447
2019-12-091,4491,4621,3811,400287,0001,400
2019-12-061,3441,4551,3441,449469,0001,449
2019-12-051,3931,3941,3241,336222,6001,336
2019-12-041,3411,4051,3371,379284,5001,379
2019-12-031,3691,3691,3321,340220,9001,340
2019-12-021,4181,4361,3841,385185,8001,385
2019-11-291,3611,4211,3611,385333,0001,385
2019-11-281,3241,3661,3241,359234,5001,359
2019-11-271,3081,3361,3081,309124,5001,309
2019-11-261,3351,3391,3081,317170,4001,317
2019-11-251,3061,3161,2981,305228,0001,305
2019-11-221,3421,3501,3151,318236,6001,318
2019-11-211,3701,4031,3491,354165,7001,354
2019-11-201,3341,3861,3301,379189,4001,379
2019-11-191,3151,3471,3121,340186,2001,340
2019-11-181,3331,3401,2931,318232,2001,318
2019-11-151,3301,3501,3051,308268,5001,308
2019-11-141,3991,4001,3231,350609,7001,350
2019-11-131,4471,4681,4021,433245,4001,433
2019-11-121,3791,4421,3741,437166,9001,437
2019-11-111,3271,3921,3231,369192,8001,369
2019-11-081,4431,4521,3531,357321,6001,357
2019-11-071,4381,4441,4231,44361,4001,443
2019-11-061,4791,4791,4281,43785,5001,437
2019-11-051,4681,4891,4461,471109,6001,471
2019-11-011,4201,4411,4061,43870,9001,438
2019-10-311,4301,4501,4011,433108,3001,433
2019-10-301,4421,4541,4061,418135,2001,418
2019-10-291,4921,4931,4431,451155,5001,451
2019-10-281,5141,5241,4721,48792,4001,487
2019-10-251,4881,5181,4771,50973,9001,509
2019-10-241,5211,5211,4771,49488,8001,494
2019-10-231,4761,5261,4701,50774,7001,507
2019-10-211,4521,4761,4451,47075,2001,470
2019-10-181,5081,5231,4541,461115,4001,461
2019-10-171,4871,5401,4841,528134,0001,528
2019-10-161,4851,5031,4631,48286,3001,482
2019-10-151,4301,4831,4301,463132,1001,463
2019-10-111,4401,4401,4051,420138,5001,420
2019-10-101,4991,4991,4451,445128,8001,445
2019-10-091,4971,5211,4751,494123,7001,494
2019-10-081,5081,5691,4951,521288,9001,521
2019-10-071,5061,5201,4671,508134,8001,508
2019-10-041,4711,5101,4631,481178,9001,481
2019-10-031,4411,4991,4321,451159,1001,451
2019-10-021,3971,4831,3821,470142,6001,470
2019-10-011,4351,4651,3971,416190,1001,416
2019-09-301,4681,5021,3951,412202,6001,412
2019-09-271,4261,4801,4171,468180,7001,468
2019-09-261,4771,4861,4121,415161,8001,415
2019-09-251,5001,5001,4331,462199,1001,462
2019-09-241,5621,5751,4911,505358,7001,505
2019-09-201,4701,5571,4451,540503,3001,540
2019-09-191,4401,4791,4101,458502,4001,458
2019-09-181,3311,4251,3241,414596,4001,414
2019-09-171,3571,3621,3041,311397,1001,311
2019-09-131,4201,4261,3571,373549,0001,373
2019-09-121,5201,5501,3911,399531,8001,399
2019-09-111,6041,6181,5341,534297,6001,534
2019-09-101,6661,6731,6261,627161,1001,627
2019-09-091,6681,7031,6131,677138,7001,677
2019-09-061,7111,7121,6801,681110,0001,681
2019-09-051,7261,7501,7111,723117,8001,723
2019-09-041,6951,7351,6551,717125,0001,717
2019-09-031,6841,7411,6801,700194,2001,700
2019-09-021,6471,7171,6371,668176,7001,668
2019-08-301,6501,6851,6151,650265,6001,650
2019-08-291,5861,6701,5281,628284,2001,628
2019-08-283,1553,2153,1203,17072,6001,585
2019-08-273,1103,1753,1003,11555,3001,557.50
2019-08-263,1203,2103,0953,09596,1001,547.50
2019-08-233,2953,3103,1903,22565,7001,612.50
2019-08-223,2853,3453,2553,290123,8001,645
2019-08-213,2903,3353,2153,23091,8001,615
2019-08-203,2403,3603,2353,325101,9001,662.50
2019-08-193,2103,2603,1253,245130,4001,622.50
2019-08-163,2053,3203,1553,190194,6001,595
2019-08-153,0353,2353,0253,190209,9001,595
2019-08-143,4203,4503,0253,135749,2001,567.50
2019-08-133,1553,3653,1003,365453,2001,682.50
2019-08-092,9192,9352,8312,863223,4001,431.50
2019-08-082,8232,8582,7822,823115,2001,411.50
2019-08-072,8482,9342,7822,794178,3001,397
2019-08-062,7662,9122,7532,892207,4001,446
2019-08-053,0953,1002,9222,953247,2001,476.50
2019-08-023,1353,2003,0653,130207,8001,565
2019-08-013,3853,4453,1903,200355,1001,600
2019-07-313,5303,5453,3303,375266,3001,687.50
2019-07-303,6253,6853,5553,580241,1001,790
2019-07-293,7303,7403,6153,665111,9001,832.50
2019-07-263,6853,8203,6053,680306,5001,840
2019-07-253,4703,6953,4503,680264,8001,840
2019-07-243,4053,4453,3403,43590,1001,717.50
2019-07-233,3453,4253,3203,385125,5001,692.50
2019-07-223,2903,3553,2253,31088,0001,655
2019-07-193,2503,4003,2503,305108,0001,652.50
2019-07-183,3653,4953,2353,270207,3001,635
2019-07-173,2003,4103,1803,365164,2001,682.50
2019-07-163,3353,3603,2253,22590,9001,612.50
2019-07-123,4403,4503,1703,355276,5001,677.50
2019-07-113,3953,4003,3153,395151,1001,697.50
2019-07-103,1903,3553,1903,290231,0001,645
2019-07-093,1203,1903,0953,160103,5001,580
2019-07-083,1603,1803,0803,095110,1001,547.50
2019-07-053,1403,1853,1003,18084,6001,590
2019-07-043,1303,1453,0603,130123,9001,565
2019-07-033,1603,1953,0803,10599,7001,552.50
2019-07-023,1753,2603,1503,160101,2001,580
2019-07-013,1903,1953,1103,14584,8001,572.50
2019-06-283,1353,1553,0403,120126,3001,560
2019-06-273,0103,1653,0103,165112,8001,582.50
2019-06-263,1403,1452,9853,000166,5001,500
2019-06-253,1403,2203,1153,140140,0001,570
2019-06-243,1103,2603,1003,140218,2001,570
2019-06-213,1803,2203,1103,12094,7001,560
2019-06-203,0853,1903,0603,190126,4001,595
2019-06-193,1153,1303,0453,100118,9001,550
2019-06-183,1003,1603,0303,080207,6001,540
2019-06-173,2603,3203,0703,090501,6001,545
2019-06-143,1003,3103,0803,260239,7001,630
2019-06-133,0703,2103,0653,125408,6001,562.50
2019-06-123,0753,1953,0353,085320,4001,542.50
2019-06-113,1953,2153,0103,055467,4001,527.50
2019-06-103,2103,4053,2053,240287,8001,620
2019-06-073,4903,5003,2453,280292,0001,640
2019-06-063,9003,9403,5153,560699,2001,780
2019-06-053,4353,4853,3303,440165,2001,720
2019-06-043,5053,5053,2703,320226,4001,660
2019-06-033,8003,8203,5303,530191,7001,765
2019-05-313,8603,9853,8103,88573,2001,942.50
2019-05-304,0454,1003,9003,910125,1001,955
2019-05-293,9904,1203,9404,085122,6002,042.50
2019-05-283,9804,1053,8554,060231,5002,030
2019-05-273,7054,0403,6753,980241,8001,990
2019-05-243,7353,7703,6553,70097,7001,850
2019-05-233,7403,8053,6853,790102,1001,895
2019-05-223,9153,9253,7353,830193,5001,915
2019-05-213,9554,0053,8153,935182,3001,967.50
2019-05-204,1604,1603,9454,035178,0002,017.50
2019-05-174,0504,2003,9754,110169,7002,055
2019-05-164,1054,4004,0304,070532,2002,035
2019-05-153,8604,1553,6804,145747,9002,072.50
2019-05-143,3553,4753,2203,455124,9001,727.50
2019-05-133,5703,5903,4403,49598,9001,747.50
2019-05-103,4803,6303,4403,560190,5001,780
2019-05-093,7003,7303,4203,435161,9001,717.50
2019-05-083,6853,7503,6103,630205,8001,815
2019-05-073,5003,7603,4853,705186,1001,852.50
2019-04-263,4703,5553,3903,520136,0001,760
2019-04-253,5003,5803,4553,520138,4001,760
2019-04-243,3503,5203,3003,510153,4001,755
2019-04-233,4353,5453,2853,350146,0001,675
2019-04-223,3953,4603,2503,305118,1001,652.50
2019-04-193,1953,3903,1153,370179,3001,685
2019-04-183,3603,3903,2003,205186,4001,602.50
2019-04-173,5603,5703,0853,400446,5001,700
2019-04-163,6003,6553,3153,445291,2001,722.50
2019-04-153,5303,6953,4653,655247,1001,827.50
2019-04-123,3803,4903,2753,455178,7001,727.50
2019-04-113,2903,4203,2503,345146,0001,672.50
2019-04-103,1403,2853,1253,28076,0001,640
2019-04-093,1303,2203,1303,18089,0001,590
2019-04-083,1003,1853,0603,180133,2001,590
2019-04-052,9143,0902,9013,040102,1001,520
2019-04-043,0453,1402,8962,920206,5001,460
2019-04-032,9702,9912,8402,991112,6001,495.50
2019-04-023,0403,0702,9252,957110,8001,478.50
2019-04-013,0653,0902,9503,030101,6001,515
2019-03-292,9793,0302,8152,986163,8001,493
2019-03-282,7812,9492,7252,949131,1001,474.50
2019-03-272,7702,9902,7312,776208,2001,388
2019-03-262,7962,8172,6912,72060,7001,360
2019-03-252,7002,8122,6722,76783,9001,383.50
2019-03-222,8402,8692,7502,81292,6001,406
2019-03-202,9612,9622,8062,843169,9001,421.50
2019-03-192,7862,9802,7672,965150,0001,482.50
2019-03-182,6762,8272,6762,80073,2001,400
2019-03-152,7302,7572,6252,68965,7001,344.50
2019-03-142,7822,8472,6662,718134,1001,359
2019-03-132,5802,7852,5702,717167,9001,358.50
2019-03-122,6532,6562,5422,57875,3001,289
2019-03-112,5082,6282,5082,60370,8001,301.50
2019-03-082,6192,6452,4702,534160,7001,267
2019-03-072,6422,7122,6112,69792,6001,348.50
2019-03-062,6102,6952,5812,656103,1001,328
2019-03-052,5402,6602,5062,636145,2001,318
2019-03-042,4872,5702,4662,563163,5001,281.50
2019-03-012,3722,4722,3722,464238,1001,232
2019-02-282,1992,3702,1992,347293,4001,173.50
2019-02-272,0452,2002,0252,180111,8001,090
2019-02-262,0682,1111,9902,02293,6001,011
2019-02-251,9892,1301,9872,100184,6001,050
2019-02-221,8941,9981,8941,97478,300987
2019-02-211,9151,9151,8511,90562,800952.50
2019-02-201,9571,9601,8801,90579,100952.50
2019-02-192,0052,0471,9151,94075,700970
2019-02-181,9352,0651,8882,018111,9001,009
2019-02-151,9002,0101,8631,881183,600940.50
2019-02-142,0282,1372,0142,104145,5001,052
2019-02-131,9532,0361,9272,028108,3001,014
2019-02-121,9001,9541,8791,95466,800977
2019-02-081,8411,9111,8261,88154,200940.50
2019-02-071,9481,9481,8551,88159,300940.50
2019-02-061,9671,9671,8981,93862,100969
2019-02-051,9311,9681,8881,95248,000976
2019-02-041,9001,9471,8831,92548,800962.50
2019-02-011,8331,8961,8311,86844,300934
2019-01-311,8551,8801,8221,84431,100922
2019-01-301,8751,9001,8111,81875,900909
2019-01-291,8021,9191,7581,91587,700957.50
2019-01-281,8991,9101,7991,80296,200901
2019-01-251,8091,9421,8091,934157,300967
2019-01-241,7291,8281,6871,80675,300903
2019-01-231,6851,7801,6851,70234,200851
2019-01-221,6851,7431,6301,72547,200862.50
2019-01-211,7531,7531,6821,69749,800848.50
2019-01-181,7271,7411,7011,71325,200856.50
2019-01-171,6821,7601,6801,73643,500868
2019-01-161,7011,7401,6721,68232,600841
2019-01-151,6761,7201,6571,70421,800852
2019-01-111,6701,7341,6701,70925,300854.50
2019-01-101,6871,7001,6371,65937,600829.50
2019-01-091,8201,8201,7011,70455,400852
2019-01-081,7501,8711,7331,81382,500906.50
2019-01-071,7501,7501,6821,70247,000851
2019-01-041,5601,6681,5401,64942,200824.50

分割・併合履歴 ： [2019-08-29]1株→2株 [2018-08-29]1株→2株