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 |
---|---|---|---|---|---|
1995/12/27 | 720 | 720 | 703 | 703 | 2,000 |
1995/12/26 | 721 | 721 | 720 | 720 | 14,000 |
1995/12/25 | 713 | 715 | 701 | 701 | 8,000 |
1995/12/22 | 710 | 710 | 700 | 705 | 10,000 |
1995/12/21 | 710 | 710 | 705 | 705 | 2,000 |
1995/12/20 | 730 | 730 | 720 | 720 | 6,000 |
1995/12/18 | 726 | 726 | 726 | 726 | 1,000 |
1995/12/15 | 735 | 735 | 716 | 716 | 14,000 |
1995/12/14 | 720 | 720 | 720 | 720 | 10,000 |
1995/12/13 | 720 | 720 | 719 | 720 | 24,000 |
1995/12/12 | 720 | 720 | 720 | 720 | 9,000 |
1995/12/08 | 713 | 713 | 700 | 700 | 8,000 |
1995/12/07 | 700 | 710 | 700 | 710 | 17,000 |
1995/12/06 | 702 | 702 | 695 | 700 | 18,000 |
1995/12/05 | 700 | 700 | 700 | 700 | 6,000 |
1995/12/04 | 705 | 705 | 705 | 705 | 1,000 |
1995/12/01 | 710 | 710 | 710 | 710 | 1,000 |
1995/11/30 | 720 | 720 | 720 | 720 | 1,000 |
1995/11/29 | 731 | 731 | 729 | 729 | 10,000 |
1995/11/28 | 721 | 721 | 721 | 721 | 13,000 |
1995/11/24 | 682 | 682 | 681 | 681 | 2,000 |
1995/11/22 | 681 | 682 | 681 | 682 | 2,000 |
1995/11/17 | 685 | 685 | 680 | 680 | 11,000 |
1995/11/15 | 685 | 685 | 680 | 680 | 5,000 |
1995/11/14 | 696 | 696 | 685 | 685 | 8,000 |
1995/11/10 | 695 | 695 | 695 | 695 | 1,000 |
1995/11/09 | 700 | 700 | 685 | 685 | 6,000 |
1995/11/08 | 700 | 700 | 700 | 700 | 1,000 |
1995/11/07 | 700 | 700 | 700 | 700 | 1,000 |
1995/11/06 | 700 | 715 | 700 | 715 | 3,000 |
1995/11/02 | 698 | 700 | 690 | 700 | 5,000 |
1995/11/01 | 700 | 700 | 690 | 700 | 17,000 |
1995/10/31 | 700 | 700 | 700 | 700 | 3,000 |
1995/10/27 | 710 | 710 | 700 | 700 | 13,000 |
1995/10/26 | 715 | 715 | 710 | 715 | 28,000 |
1995/10/25 | 719 | 719 | 715 | 715 | 12,000 |
1995/10/24 | 720 | 720 | 715 | 715 | 7,000 |
1995/10/23 | 729 | 730 | 729 | 730 | 7,000 |
1995/10/20 | 730 | 730 | 720 | 721 | 14,000 |
1995/10/19 | 730 | 730 | 725 | 725 | 9,000 |
1995/10/18 | 730 | 730 | 725 | 725 | 16,000 |
1995/10/17 | 720 | 720 | 720 | 720 | 3,000 |
1995/10/16 | 720 | 720 | 720 | 720 | 3,000 |
1995/10/13 | 690 | 710 | 690 | 710 | 3,000 |
1995/10/12 | 701 | 701 | 690 | 690 | 4,000 |
1995/10/09 | 711 | 711 | 700 | 700 | 3,000 |
1995/10/06 | 711 | 711 | 710 | 710 | 17,000 |
1995/10/05 | 715 | 715 | 715 | 715 | 1,000 |
1995/10/04 | 715 | 715 | 715 | 715 | 2,000 |
1995/10/03 | 710 | 720 | 710 | 720 | 5,000 |
1995/10/02 | 750 | 750 | 740 | 740 | 4,000 |
1995/09/29 | 739 | 739 | 739 | 739 | 1,000 |
1995/09/27 | 765 | 765 | 755 | 755 | 12,000 |
1995/09/26 | 735 | 744 | 729 | 744 | 14,000 |
1995/09/25 | 719 | 729 | 719 | 729 | 21,000 |
1995/09/22 | 739 | 739 | 739 | 739 | 1,000 |
1995/09/19 | 771 | 771 | 771 | 771 | 1,000 |
1995/09/18 | 771 | 771 | 771 | 771 | 4,000 |
1995/09/14 | 750 | 750 | 750 | 750 | 2,000 |
1995/09/13 | 749 | 750 | 749 | 750 | 3,000 |
1995/09/12 | 750 | 750 | 750 | 750 | 1,000 |
1995/09/08 | 790 | 790 | 790 | 790 | 6,000 |
1995/09/07 | 790 | 790 | 780 | 780 | 2,000 |
1995/09/05 | 800 | 820 | 800 | 820 | 28,000 |
1995/09/04 | 789 | 804 | 787 | 800 | 31,000 |
1995/09/01 | 755 | 790 | 755 | 789 | 38,000 |
1995/08/31 | 751 | 751 | 749 | 749 | 2,000 |
1995/08/30 | 776 | 779 | 750 | 751 | 7,000 |
1995/08/29 | 754 | 780 | 754 | 775 | 11,000 |
1995/08/28 | 740 | 740 | 740 | 740 | 11,000 |
1995/08/25 | 739 | 739 | 720 | 720 | 6,000 |
1995/08/24 | 730 | 740 | 730 | 740 | 6,000 |
1995/08/23 | 735 | 740 | 735 | 740 | 6,000 |
1995/08/22 | 740 | 740 | 740 | 740 | 1,000 |
1995/08/21 | 745 | 745 | 742 | 742 | 7,000 |
1995/08/18 | 745 | 745 | 745 | 745 | 6,000 |
1995/08/17 | 750 | 750 | 740 | 740 | 22,000 |
1995/08/16 | 730 | 745 | 730 | 740 | 105,000 |
1995/08/15 | 730 | 738 | 730 | 730 | 8,000 |
1995/08/11 | 730 | 735 | 730 | 735 | 8,000 |
1995/08/10 | 730 | 730 | 730 | 730 | 10,000 |
1995/08/09 | 735 | 735 | 735 | 735 | 4,000 |
1995/08/08 | 724 | 740 | 724 | 735 | 8,000 |
1995/08/04 | 740 | 740 | 734 | 734 | 9,000 |
1995/08/03 | 738 | 738 | 738 | 738 | 1,000 |
1995/08/01 | 740 | 740 | 740 | 740 | 1,000 |
1995/07/31 | 730 | 740 | 730 | 740 | 4,000 |
1995/07/28 | 730 | 730 | 730 | 730 | 2,000 |
1995/07/27 | 742 | 742 | 740 | 740 | 11,000 |
1995/07/26 | 720 | 727 | 710 | 727 | 15,000 |
1995/07/25 | 713 | 713 | 700 | 700 | 6,000 |
1995/07/24 | 703 | 703 | 703 | 703 | 1,000 |
1995/07/21 | 710 | 710 | 701 | 701 | 6,000 |
1995/07/20 | 720 | 720 | 712 | 712 | 4,000 |
1995/07/19 | 730 | 730 | 720 | 720 | 2,000 |
1995/07/18 | 736 | 739 | 730 | 734 | 7,000 |
1995/07/17 | 727 | 727 | 726 | 726 | 4,000 |
1995/07/14 | 701 | 706 | 700 | 706 | 10,000 |
1995/07/13 | 700 | 710 | 700 | 700 | 5,000 |
1995/07/12 | 700 | 710 | 700 | 700 | 10,000 |
1995/07/11 | 700 | 700 | 690 | 700 | 17,000 |
1995/07/10 | 704 | 720 | 700 | 710 | 41,000 |
1995/07/07 | 700 | 701 | 695 | 699 | 14,000 |
1995/07/06 | 690 | 690 | 690 | 690 | 1,000 |
1995/07/05 | 680 | 690 | 680 | 690 | 5,000 |
1995/07/04 | 715 | 730 | 715 | 730 | 16,000 |
1995/07/03 | 705 | 705 | 705 | 705 | 10,000 |
1995/06/30 | 700 | 700 | 685 | 685 | 5,000 |
1995/06/29 | 691 | 695 | 686 | 686 | 3,000 |
1995/06/28 | 685 | 685 | 685 | 685 | 6,000 |
1995/06/27 | 718 | 718 | 700 | 700 | 22,000 |
1995/06/26 | 709 | 709 | 709 | 709 | 11,000 |
1995/06/23 | 695 | 700 | 695 | 700 | 7,000 |
1995/06/20 | 720 | 720 | 720 | 720 | 10,000 |
1995/06/19 | 730 | 730 | 730 | 730 | 1,000 |
1995/06/16 | 720 | 720 | 720 | 720 | 5,000 |
1995/06/14 | 700 | 700 | 700 | 700 | 4,000 |
1995/06/13 | 691 | 691 | 691 | 691 | 6,000 |
1995/06/12 | 701 | 701 | 701 | 701 | 1,000 |
1995/06/09 | 730 | 730 | 725 | 725 | 17,000 |
1995/06/08 | 725 | 725 | 725 | 725 | 7,000 |
1995/06/07 | 725 | 725 | 725 | 725 | 10,000 |
1995/06/06 | 740 | 740 | 730 | 735 | 30,000 |
1995/06/05 | 760 | 760 | 760 | 760 | 7,000 |
1995/06/02 | 760 | 770 | 760 | 770 | 34,000 |
1995/06/01 | 750 | 750 | 750 | 750 | 1,000 |
1995/05/31 | 750 | 750 | 750 | 750 | 1,000 |
1995/05/30 | 764 | 764 | 750 | 750 | 2,000 |
1995/05/29 | 780 | 780 | 780 | 780 | 9,000 |
1995/05/26 | 772 | 772 | 760 | 770 | 12,000 |
1995/05/25 | 771 | 771 | 770 | 770 | 2,000 |
1995/05/24 | 772 | 773 | 772 | 772 | 24,000 |
1995/05/23 | 769 | 769 | 769 | 769 | 1,000 |
1995/05/22 | 780 | 780 | 780 | 780 | 1,000 |
1995/05/18 | 782 | 782 | 782 | 782 | 2,000 |
1995/05/17 | 792 | 792 | 782 | 782 | 10,000 |
1995/05/16 | 790 | 790 | 782 | 782 | 22,000 |
1995/05/15 | 796 | 800 | 780 | 780 | 29,000 |
1995/05/12 | 804 | 804 | 794 | 794 | 28,000 |
1995/05/11 | 819 | 819 | 800 | 800 | 4,000 |
1995/05/10 | 833 | 840 | 820 | 830 | 10,000 |
1995/05/09 | 843 | 843 | 843 | 843 | 9,000 |
1995/05/08 | 863 | 870 | 863 | 863 | 7,000 |
1995/05/02 | 904 | 904 | 885 | 893 | 42,000 |
1995/05/01 | 875 | 901 | 875 | 900 | 60,000 |
1995/04/28 | 785 | 876 | 785 | 875 | 69,000 |
1995/04/27 | 790 | 790 | 776 | 776 | 17,000 |
1995/04/26 | 820 | 820 | 800 | 800 | 52,000 |
1995/04/25 | 820 | 820 | 811 | 820 | 4,000 |
1995/04/24 | 820 | 820 | 810 | 810 | 33,000 |
1995/04/21 | 851 | 851 | 830 | 830 | 123,000 |
1995/04/20 | 851 | 851 | 850 | 851 | 3,000 |
1995/04/19 | 870 | 870 | 865 | 865 | 6,000 |
1995/04/18 | 876 | 876 | 871 | 871 | 3,000 |
1995/04/13 | 876 | 876 | 876 | 876 | 1,000 |
1995/04/12 | 890 | 890 | 870 | 875 | 8,000 |
1995/04/11 | 890 | 890 | 890 | 890 | 8,000 |
1995/04/10 | 921 | 921 | 900 | 900 | 8,000 |
1995/04/07 | 932 | 932 | 920 | 921 | 14,000 |
1995/04/06 | 950 | 950 | 932 | 932 | 7,000 |
1995/04/05 | 951 | 951 | 940 | 940 | 12,000 |
1995/04/04 | 950 | 950 | 931 | 931 | 6,000 |
1995/04/03 | 960 | 960 | 955 | 955 | 3,000 |
1995/03/31 | 990 | 990 | 975 | 990 | 12,000 |
1995/03/30 | 980 | 980 | 965 | 980 | 16,000 |
1995/03/29 | 980 | 980 | 950 | 960 | 15,000 |
1995/03/28 | 981 | 1,000 | 981 | 1,000 | 20,000 |
1995/03/27 | 1,060 | 1,100 | 1,060 | 1,100 | 80,000 |
1995/03/24 | 1,000 | 1,020 | 996 | 1,000 | 35,000 |
1995/03/23 | 999 | 1,000 | 995 | 1,000 | 10,000 |
1995/03/22 | 999 | 1,000 | 997 | 1,000 | 12,000 |
1995/03/20 | 1,000 | 1,000 | 991 | 991 | 14,000 |
1995/03/17 | 1,010 | 1,010 | 999 | 1,000 | 11,000 |
1995/03/16 | 1,020 | 1,020 | 990 | 1,010 | 38,000 |
1995/03/15 | 1,020 | 1,030 | 1,000 | 1,000 | 18,000 |
1995/03/14 | 1,020 | 1,040 | 1,020 | 1,020 | 23,000 |
1995/03/13 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 |
1995/03/10 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 |
1995/03/09 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 |
1995/03/08 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 |
1995/03/07 | 1,040 | 1,050 | 1,030 | 1,050 | 8,000 |
1995/03/06 | 1,050 | 1,060 | 1,040 | 1,040 | 9,000 |
1995/03/03 | 1,050 | 1,060 | 1,040 | 1,060 | 10,000 |
1995/03/02 | 1,030 | 1,060 | 1,030 | 1,040 | 20,000 |
1995/03/01 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 |
1995/02/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
1995/02/27 | 1,100 | 1,100 | 1,000 | 1,020 | 39,000 |
1995/02/24 | 1,080 | 1,100 | 1,070 | 1,080 | 21,000 |
1995/02/23 | 1,080 | 1,080 | 1,070 | 1,070 | 38,000 |
1995/02/22 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 |
1995/02/21 | 1,090 | 1,090 | 1,090 | 1,090 | 570,000 |
1995/02/20 | 1,090 | 1,090 | 1,080 | 1,090 | 577,000 |
1995/02/17 | 1,090 | 1,100 | 1,080 | 1,090 | 10,000 |
1995/02/16 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
1995/02/15 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 |
1995/02/14 | 1,090 | 1,100 | 1,080 | 1,080 | 25,000 |
1995/02/13 | 1,090 | 1,100 | 1,090 | 1,090 | 41,000 |
1995/02/10 | 1,110 | 1,110 | 1,090 | 1,100 | 21,000 |
1995/02/09 | 1,100 | 1,120 | 1,100 | 1,110 | 11,000 |
1995/02/08 | 1,140 | 1,140 | 1,090 | 1,090 | 17,000 |
1995/02/07 | 1,100 | 1,140 | 1,100 | 1,120 | 13,000 |
1995/02/06 | 1,090 | 1,120 | 1,090 | 1,090 | 12,000 |
1995/02/03 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
1995/02/02 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
1995/02/01 | 1,100 | 1,100 | 1,090 | 1,100 | 37,000 |
1995/01/31 | 1,120 | 1,160 | 1,100 | 1,160 | 46,000 |
1995/01/30 | 1,170 | 1,170 | 1,090 | 1,160 | 40,000 |
1995/01/27 | 1,180 | 1,200 | 1,150 | 1,170 | 289,000 |
1995/01/26 | 1,140 | 1,180 | 1,140 | 1,160 | 180,000 |
1995/01/25 | 1,060 | 1,110 | 1,060 | 1,100 | 54,000 |
1995/01/24 | 1,060 | 1,070 | 1,020 | 1,060 | 52,000 |
1995/01/23 | 1,120 | 1,120 | 1,070 | 1,070 | 142,000 |
1995/01/20 | 1,120 | 1,130 | 1,100 | 1,120 | 109,000 |
1995/01/19 | 1,130 | 1,130 | 1,100 | 1,100 | 65,000 |
1995/01/18 | 1,170 | 1,180 | 1,110 | 1,110 | 68,000 |
1995/01/17 | 1,190 | 1,190 | 1,160 | 1,180 | 122,000 |
1995/01/13 | 1,170 | 1,210 | 1,160 | 1,200 | 538,000 |
1995/01/12 | 1,170 | 1,190 | 1,150 | 1,170 | 347,000 |
1995/01/11 | 1,160 | 1,190 | 1,150 | 1,180 | 944,000 |
1995/01/10 | 1,130 | 1,160 | 1,120 | 1,160 | 679,000 |
1995/01/09 | 1,100 | 1,120 | 1,090 | 1,110 | 63,000 |
1995/01/06 | 1,110 | 1,110 | 1,090 | 1,100 | 108,000 |
1995/01/05 | 1,130 | 1,130 | 1,100 | 1,100 | 83,000 |
1995/01/04 | 1,150 | 1,150 | 1,120 | 1,130 | 101,000 |