フジオーゼックス(7299)の株価時系列情報
フジオーゼックス(7299)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 |
---|---|---|---|---|---|
2002/12/30 | 200 | 200 | 200 | 200 | 1,000 |
2002/12/26 | 201 | 201 | 201 | 201 | 3,000 |
2002/12/25 | 198 | 198 | 186 | 186 | 5,000 |
2002/12/24 | 200 | 200 | 190 | 200 | 3,000 |
2002/12/20 | 190 | 190 | 186 | 186 | 7,000 |
2002/12/19 | 190 | 191 | 190 | 191 | 2,000 |
2002/12/18 | 200 | 200 | 195 | 195 | 4,000 |
2002/12/17 | 205 | 205 | 195 | 195 | 15,000 |
2002/12/16 | 205 | 208 | 205 | 205 | 7,000 |
2002/12/11 | 201 | 201 | 201 | 201 | 1,000 |
2002/12/10 | 220 | 220 | 220 | 220 | 6,000 |
2002/12/09 | 220 | 220 | 219 | 219 | 7,000 |
2002/12/06 | 210 | 210 | 204 | 204 | 7,000 |
2002/12/05 | 207 | 207 | 205 | 205 | 7,000 |
2002/12/02 | 205 | 205 | 205 | 205 | 1,000 |
2002/11/29 | 200 | 200 | 200 | 200 | 2,000 |
2002/11/26 | 205 | 205 | 195 | 195 | 5,000 |
2002/11/25 | 206 | 206 | 206 | 206 | 3,000 |
2002/11/22 | 191 | 191 | 191 | 191 | 1,000 |
2002/11/20 | 195 | 195 | 191 | 191 | 6,000 |
2002/11/19 | 200 | 200 | 200 | 200 | 2,000 |
2002/11/18 | 203 | 203 | 203 | 203 | 1,000 |
2002/11/15 | 204 | 204 | 204 | 204 | 8,000 |
2002/11/12 | 200 | 200 | 200 | 200 | 1,000 |
2002/11/11 | 200 | 200 | 200 | 200 | 1,000 |
2002/11/08 | 196 | 196 | 196 | 196 | 1,000 |
2002/11/07 | 196 | 196 | 195 | 195 | 2,000 |
2002/11/01 | 207 | 207 | 207 | 207 | 1,000 |
2002/10/28 | 211 | 211 | 211 | 211 | 2,000 |
2002/10/25 | 202 | 202 | 202 | 202 | 4,000 |
2002/10/23 | 201 | 201 | 201 | 201 | 1,000 |
2002/10/21 | 209 | 209 | 209 | 209 | 1,000 |
2002/10/18 | 200 | 200 | 200 | 200 | 1,000 |
2002/10/17 | 200 | 200 | 200 | 200 | 9,000 |
2002/10/16 | 187 | 188 | 187 | 188 | 4,000 |
2002/10/11 | 177 | 177 | 177 | 177 | 2,000 |
2002/10/10 | 177 | 177 | 166 | 166 | 3,000 |
2002/10/09 | 181 | 181 | 181 | 181 | 1,000 |
2002/10/08 | 191 | 191 | 190 | 190 | 3,000 |
2002/10/07 | 194 | 194 | 194 | 194 | 4,000 |
2002/10/03 | 205 | 205 | 205 | 205 | 3,000 |
2002/10/02 | 205 | 205 | 205 | 205 | 2,000 |
2002/09/25 | 201 | 201 | 201 | 201 | 1,000 |
2002/09/24 | 209 | 209 | 201 | 201 | 5,000 |
2002/09/20 | 209 | 209 | 209 | 209 | 3,000 |
2002/09/19 | 205 | 205 | 205 | 205 | 1,000 |
2002/09/18 | 200 | 200 | 200 | 200 | 1,000 |
2002/09/17 | 200 | 200 | 200 | 200 | 8,000 |
2002/09/13 | 201 | 206 | 200 | 206 | 6,000 |
2002/09/10 | 195 | 195 | 195 | 195 | 1,000 |
2002/09/09 | 194 | 194 | 194 | 194 | 1,000 |
2002/09/04 | 194 | 194 | 194 | 194 | 1,000 |
2002/08/30 | 208 | 208 | 208 | 208 | 1,000 |
2002/08/28 | 200 | 200 | 200 | 200 | 2,000 |
2002/08/27 | 200 | 200 | 200 | 200 | 1,000 |
2002/08/26 | 205 | 205 | 205 | 205 | 3,000 |
2002/08/23 | 200 | 200 | 200 | 200 | 3,000 |
2002/08/20 | 194 | 194 | 194 | 194 | 1,000 |
2002/08/16 | 200 | 200 | 200 | 200 | 10,000 |
2002/08/15 | 196 | 200 | 196 | 200 | 2,000 |
2002/08/13 | 195 | 195 | 193 | 193 | 2,000 |
2002/08/12 | 200 | 200 | 195 | 195 | 2,000 |
2002/08/08 | 199 | 199 | 199 | 199 | 1,000 |
2002/08/07 | 200 | 200 | 195 | 195 | 2,000 |
2002/08/06 | 201 | 201 | 201 | 201 | 2,000 |
2002/08/05 | 203 | 203 | 203 | 203 | 1,000 |
2002/08/01 | 212 | 212 | 203 | 203 | 2,000 |
2002/07/30 | 203 | 203 | 202 | 202 | 2,000 |
2002/07/29 | 204 | 204 | 204 | 204 | 1,000 |
2002/07/26 | 214 | 214 | 214 | 214 | 4,000 |
2002/07/25 | 210 | 210 | 210 | 210 | 2,000 |
2002/07/23 | 201 | 201 | 201 | 201 | 1,000 |
2002/07/22 | 214 | 214 | 202 | 202 | 2,000 |
2002/07/19 | 214 | 214 | 214 | 214 | 1,000 |
2002/07/18 | 214 | 214 | 214 | 214 | 1,000 |
2002/07/17 | 211 | 211 | 211 | 211 | 7,000 |
2002/07/15 | 211 | 211 | 211 | 211 | 1,000 |
2002/07/12 | 210 | 210 | 210 | 210 | 2,000 |
2002/07/11 | 215 | 215 | 215 | 215 | 1,000 |
2002/07/10 | 214 | 214 | 210 | 210 | 7,000 |
2002/07/09 | 215 | 215 | 215 | 215 | 9,000 |
2002/07/08 | 215 | 215 | 215 | 215 | 9,000 |
2002/07/05 | 215 | 215 | 215 | 215 | 9,000 |
2002/07/04 | 204 | 210 | 204 | 210 | 5,000 |
2002/07/02 | 216 | 216 | 207 | 207 | 3,000 |
2002/06/27 | 209 | 209 | 206 | 206 | 2,000 |
2002/06/26 | 220 | 220 | 220 | 220 | 3,000 |
2002/06/25 | 210 | 210 | 210 | 210 | 2,000 |
2002/06/24 | 209 | 209 | 209 | 209 | 1,000 |
2002/06/18 | 210 | 210 | 210 | 210 | 1,000 |
2002/06/17 | 210 | 210 | 210 | 210 | 10,000 |
2002/06/14 | 210 | 210 | 210 | 210 | 2,000 |
2002/06/13 | 210 | 210 | 210 | 210 | 3,000 |
2002/06/07 | 216 | 216 | 216 | 216 | 10,000 |
2002/06/05 | 201 | 201 | 201 | 201 | 2,000 |
2002/06/04 | 202 | 202 | 201 | 201 | 3,000 |
2002/05/31 | 209 | 209 | 200 | 200 | 2,000 |
2002/05/27 | 210 | 210 | 204 | 204 | 4,000 |
2002/05/24 | 208 | 208 | 208 | 208 | 4,000 |
2002/05/23 | 208 | 208 | 208 | 208 | 2,000 |
2002/05/21 | 209 | 209 | 209 | 209 | 1,000 |
2002/05/17 | 209 | 209 | 209 | 209 | 9,000 |
2002/05/16 | 208 | 208 | 207 | 207 | 2,000 |
2002/05/14 | 207 | 207 | 202 | 206 | 6,000 |
2002/05/13 | 205 | 205 | 205 | 205 | 1,000 |
2002/05/09 | 204 | 204 | 204 | 204 | 1,000 |
2002/05/08 | 210 | 210 | 210 | 210 | 1,000 |
2002/05/07 | 210 | 210 | 210 | 210 | 1,000 |
2002/04/30 | 201 | 201 | 201 | 201 | 1,000 |
2002/04/26 | 210 | 210 | 210 | 210 | 3,000 |
2002/04/25 | 210 | 210 | 210 | 210 | 3,000 |
2002/04/23 | 203 | 203 | 203 | 203 | 1,000 |
2002/04/18 | 215 | 215 | 215 | 215 | 1,000 |
2002/04/17 | 216 | 216 | 216 | 216 | 9,000 |
2002/04/16 | 207 | 209 | 207 | 207 | 4,000 |
2002/04/11 | 201 | 201 | 201 | 201 | 3,000 |
2002/04/08 | 202 | 202 | 201 | 201 | 4,000 |
2002/04/04 | 200 | 200 | 200 | 200 | 1,000 |
2002/04/03 | 200 | 200 | 200 | 200 | 1,000 |
2002/04/01 | 208 | 208 | 208 | 208 | 1,000 |
2002/03/27 | 210 | 210 | 210 | 210 | 2,000 |
2002/03/26 | 215 | 215 | 210 | 210 | 3,000 |
2002/03/25 | 219 | 220 | 219 | 220 | 8,000 |
2002/03/22 | 219 | 219 | 209 | 219 | 4,000 |
2002/03/20 | 209 | 209 | 209 | 209 | 2,000 |
2002/03/18 | 213 | 214 | 207 | 207 | 8,000 |
2002/03/15 | 211 | 211 | 208 | 208 | 14,000 |
2002/03/14 | 212 | 212 | 211 | 211 | 6,000 |
2002/03/13 | 215 | 220 | 215 | 220 | 4,000 |
2002/03/12 | 210 | 210 | 208 | 210 | 10,000 |
2002/03/11 | 210 | 210 | 210 | 210 | 1,000 |
2002/03/06 | 206 | 206 | 206 | 206 | 1,000 |
2002/03/05 | 220 | 220 | 210 | 210 | 2,000 |
2002/03/04 | 222 | 222 | 222 | 222 | 1,000 |
2002/02/28 | 205 | 205 | 205 | 205 | 2,000 |
2002/02/27 | 207 | 207 | 207 | 207 | 1,000 |
2002/02/26 | 208 | 208 | 208 | 208 | 3,000 |
2002/02/25 | 210 | 210 | 200 | 200 | 5,000 |
2002/02/22 | 200 | 200 | 200 | 200 | 1,000 |
2002/02/20 | 193 | 193 | 193 | 193 | 1,000 |
2002/02/18 | 194 | 194 | 194 | 194 | 3,000 |
2002/02/15 | 194 | 194 | 194 | 194 | 12,000 |
2002/02/14 | 193 | 193 | 193 | 193 | 2,000 |
2002/02/12 | 194 | 194 | 194 | 194 | 1,000 |
2002/02/07 | 200 | 200 | 197 | 197 | 2,000 |
2002/02/04 | 193 | 209 | 193 | 209 | 2,000 |
2002/02/01 | 210 | 210 | 210 | 210 | 1,000 |
2002/01/28 | 214 | 214 | 214 | 214 | 3,000 |
2002/01/25 | 209 | 209 | 209 | 209 | 2,000 |
2002/01/24 | 192 | 192 | 192 | 192 | 1,000 |
2002/01/23 | 191 | 191 | 191 | 191 | 1,000 |
2002/01/21 | 190 | 190 | 190 | 190 | 3,000 |
2002/01/18 | 200 | 200 | 195 | 195 | 2,000 |
2002/01/17 | 200 | 200 | 200 | 200 | 10,000 |
2002/01/10 | 200 | 200 | 200 | 200 | 1,000 |
2002/01/09 | 200 | 200 | 200 | 200 | 2,000 |
2002/01/07 | 210 | 210 | 210 | 210 | 1,000 |