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 |
|---|---|---|---|---|---|
| 1996/12/30 | 484 | 484 | 484 | 484 | 4,000 |
| 1996/12/27 | 489 | 489 | 485 | 485 | 4,000 |
| 1996/12/26 | 494 | 494 | 484 | 484 | 49,000 |
| 1996/12/25 | 491 | 491 | 490 | 490 | 7,000 |
| 1996/12/24 | 499 | 499 | 499 | 499 | 4,000 |
| 1996/12/20 | 530 | 535 | 530 | 530 | 18,000 |
| 1996/12/19 | 549 | 549 | 530 | 530 | 14,000 |
| 1996/12/18 | 569 | 569 | 550 | 550 | 10,000 |
| 1996/12/17 | 570 | 570 | 560 | 570 | 6,000 |
| 1996/12/16 | 550 | 560 | 550 | 560 | 2,000 |
| 1996/12/12 | 570 | 570 | 570 | 570 | 1,000 |
| 1996/12/11 | 548 | 548 | 548 | 548 | 1,000 |
| 1996/12/09 | 558 | 568 | 558 | 568 | 4,000 |
| 1996/12/06 | 570 | 570 | 568 | 568 | 24,000 |
| 1996/12/05 | 563 | 563 | 563 | 563 | 5,000 |
| 1996/12/04 | 568 | 570 | 567 | 567 | 6,000 |
| 1996/12/03 | 568 | 568 | 568 | 568 | 6,000 |
| 1996/12/02 | 575 | 575 | 570 | 570 | 14,000 |
| 1996/11/29 | 575 | 575 | 574 | 575 | 12,000 |
| 1996/11/27 | 576 | 576 | 575 | 575 | 2,000 |
| 1996/11/26 | 590 | 590 | 590 | 590 | 4,000 |
| 1996/11/25 | 590 | 590 | 580 | 580 | 3,000 |
| 1996/11/21 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/11/20 | 594 | 594 | 594 | 594 | 1,000 |
| 1996/11/18 | 595 | 595 | 595 | 595 | 1,000 |
| 1996/11/15 | 600 | 600 | 600 | 600 | 8,000 |
| 1996/11/14 | 574 | 580 | 574 | 575 | 26,000 |
| 1996/11/13 | 581 | 581 | 573 | 574 | 12,000 |
| 1996/11/12 | 600 | 600 | 600 | 600 | 7,000 |
| 1996/11/08 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/11/07 | 620 | 620 | 620 | 620 | 4,000 |
| 1996/11/05 | 639 | 639 | 639 | 639 | 1,000 |
| 1996/11/01 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/10/31 | 620 | 620 | 620 | 620 | 3,000 |
| 1996/10/29 | 640 | 640 | 640 | 640 | 5,000 |
| 1996/10/28 | 652 | 652 | 652 | 652 | 3,000 |
| 1996/10/25 | 659 | 659 | 642 | 642 | 6,000 |
| 1996/10/23 | 645 | 645 | 642 | 642 | 2,000 |
| 1996/10/22 | 654 | 654 | 650 | 650 | 2,000 |
| 1996/10/18 | 694 | 694 | 694 | 694 | 2,000 |
| 1996/10/17 | 679 | 679 | 679 | 679 | 4,000 |
| 1996/10/08 | 645 | 645 | 641 | 641 | 3,000 |
| 1996/10/07 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/10/04 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/10/02 | 686 | 686 | 686 | 686 | 1,000 |
| 1996/09/26 | 696 | 696 | 696 | 696 | 3,000 |
| 1996/09/25 | 697 | 697 | 697 | 697 | 1,000 |
| 1996/09/19 | 690 | 700 | 690 | 700 | 7,000 |
| 1996/09/18 | 700 | 700 | 681 | 690 | 16,000 |
| 1996/09/10 | 641 | 641 | 641 | 641 | 2,000 |
| 1996/09/06 | 641 | 641 | 641 | 641 | 2,000 |
| 1996/08/30 | 709 | 710 | 709 | 709 | 3,000 |
| 1996/08/26 | 712 | 712 | 711 | 711 | 13,000 |
| 1996/08/23 | 711 | 711 | 711 | 711 | 1,000 |
| 1996/08/21 | 691 | 691 | 691 | 691 | 1,000 |
| 1996/08/19 | 691 | 691 | 691 | 691 | 5,000 |
| 1996/08/14 | 651 | 651 | 651 | 651 | 2,000 |
| 1996/08/13 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/12 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/09 | 651 | 651 | 651 | 651 | 17,000 |
| 1996/08/08 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/08/07 | 650 | 650 | 650 | 650 | 3,000 |
| 1996/08/06 | 665 | 665 | 662 | 662 | 4,000 |
| 1996/08/05 | 671 | 671 | 671 | 671 | 10,000 |
| 1996/08/02 | 670 | 670 | 670 | 670 | 4,000 |
| 1996/08/01 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/07/30 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/07/29 | 672 | 672 | 672 | 672 | 1,000 |
| 1996/07/26 | 675 | 675 | 675 | 675 | 8,000 |
| 1996/07/25 | 675 | 675 | 675 | 675 | 7,000 |
| 1996/07/24 | 691 | 691 | 655 | 655 | 18,000 |
| 1996/07/18 | 741 | 741 | 741 | 741 | 11,000 |
| 1996/07/17 | 731 | 731 | 731 | 731 | 4,000 |
| 1996/07/12 | 698 | 698 | 691 | 691 | 19,000 |
| 1996/07/11 | 700 | 702 | 700 | 700 | 17,000 |
| 1996/07/10 | 715 | 716 | 706 | 709 | 19,000 |
| 1996/07/09 | 710 | 716 | 710 | 716 | 8,000 |
| 1996/07/08 | 729 | 729 | 706 | 706 | 2,000 |
| 1996/07/05 | 750 | 750 | 749 | 749 | 15,000 |
| 1996/07/03 | 780 | 790 | 780 | 780 | 5,000 |
| 1996/07/02 | 780 | 790 | 780 | 790 | 15,000 |
| 1996/07/01 | 750 | 750 | 750 | 750 | 5,000 |
| 1996/06/28 | 715 | 715 | 715 | 715 | 1,000 |
| 1996/06/26 | 720 | 720 | 705 | 705 | 25,000 |
| 1996/06/25 | 720 | 725 | 720 | 724 | 9,000 |
| 1996/06/24 | 740 | 740 | 720 | 721 | 9,000 |
| 1996/06/21 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/06/20 | 770 | 770 | 760 | 760 | 9,000 |
| 1996/06/19 | 769 | 770 | 769 | 770 | 4,000 |
| 1996/06/18 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/06/17 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/06/06 | 770 | 778 | 770 | 770 | 6,000 |
| 1996/06/05 | 780 | 780 | 780 | 780 | 6,000 |
| 1996/06/04 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/06/03 | 780 | 781 | 775 | 780 | 15,000 |
| 1996/05/31 | 779 | 779 | 779 | 779 | 2,000 |
| 1996/05/30 | 781 | 781 | 770 | 771 | 4,000 |
| 1996/05/29 | 789 | 789 | 780 | 780 | 5,000 |
| 1996/05/28 | 795 | 795 | 780 | 790 | 14,000 |
| 1996/05/27 | 800 | 805 | 795 | 795 | 11,000 |
| 1996/05/24 | 795 | 795 | 790 | 790 | 4,000 |
| 1996/05/23 | 788 | 788 | 788 | 788 | 2,000 |
| 1996/05/22 | 775 | 778 | 775 | 778 | 2,000 |
| 1996/05/21 | 795 | 795 | 775 | 775 | 4,000 |
| 1996/05/20 | 794 | 795 | 789 | 795 | 7,000 |
| 1996/05/17 | 796 | 796 | 795 | 795 | 8,000 |
| 1996/05/16 | 776 | 786 | 776 | 776 | 13,000 |
| 1996/05/15 | 780 | 780 | 775 | 776 | 15,000 |
| 1996/05/14 | 790 | 790 | 775 | 775 | 11,000 |
| 1996/05/13 | 781 | 781 | 780 | 781 | 4,000 |
| 1996/05/10 | 785 | 785 | 780 | 780 | 4,000 |
| 1996/05/09 | 800 | 800 | 785 | 785 | 8,000 |
| 1996/05/08 | 800 | 801 | 800 | 800 | 3,000 |
| 1996/05/07 | 795 | 795 | 792 | 792 | 4,000 |
| 1996/05/02 | 799 | 799 | 785 | 785 | 6,000 |
| 1996/05/01 | 805 | 805 | 795 | 799 | 16,000 |
| 1996/04/30 | 801 | 810 | 801 | 810 | 33,000 |
| 1996/04/26 | 790 | 811 | 790 | 800 | 80,000 |
| 1996/04/25 | 746 | 781 | 741 | 780 | 94,000 |
| 1996/04/24 | 730 | 735 | 726 | 726 | 18,000 |
| 1996/04/23 | 730 | 730 | 727 | 730 | 12,000 |
| 1996/04/22 | 730 | 730 | 726 | 726 | 8,000 |
| 1996/04/19 | 729 | 730 | 729 | 730 | 9,000 |
| 1996/04/18 | 730 | 735 | 730 | 730 | 7,000 |
| 1996/04/17 | 744 | 744 | 720 | 730 | 26,000 |
| 1996/04/16 | 723 | 748 | 723 | 740 | 41,000 |
| 1996/04/15 | 715 | 720 | 710 | 720 | 22,000 |
| 1996/04/12 | 720 | 725 | 710 | 710 | 8,000 |
| 1996/04/11 | 706 | 710 | 706 | 710 | 2,000 |
| 1996/04/10 | 710 | 710 | 706 | 706 | 4,000 |
| 1996/04/09 | 706 | 706 | 705 | 705 | 2,000 |
| 1996/04/08 | 706 | 706 | 706 | 706 | 3,000 |
| 1996/04/04 | 705 | 705 | 705 | 705 | 8,000 |
| 1996/04/03 | 706 | 706 | 706 | 706 | 1,000 |
| 1996/04/01 | 735 | 735 | 735 | 735 | 1,000 |
| 1996/03/29 | 705 | 705 | 705 | 705 | 2,000 |
| 1996/03/28 | 730 | 740 | 730 | 740 | 3,000 |
| 1996/03/27 | 705 | 725 | 705 | 725 | 2,000 |
| 1996/03/26 | 719 | 720 | 719 | 720 | 6,000 |
| 1996/03/25 | 734 | 745 | 734 | 745 | 12,000 |
| 1996/03/22 | 720 | 720 | 710 | 710 | 3,000 |
| 1996/03/21 | 720 | 720 | 720 | 720 | 6,000 |
| 1996/03/19 | 735 | 735 | 725 | 725 | 6,000 |
| 1996/03/18 | 720 | 739 | 720 | 739 | 5,000 |
| 1996/03/15 | 735 | 738 | 725 | 738 | 9,000 |
| 1996/03/14 | 735 | 735 | 730 | 730 | 2,000 |
| 1996/03/13 | 740 | 740 | 737 | 737 | 2,000 |
| 1996/03/12 | 720 | 735 | 720 | 735 | 12,000 |
| 1996/03/08 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/03/06 | 730 | 730 | 730 | 730 | 3,000 |
| 1996/03/01 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/02/29 | 695 | 695 | 691 | 691 | 5,000 |
| 1996/02/28 | 700 | 700 | 695 | 695 | 12,000 |
| 1996/02/27 | 705 | 705 | 700 | 700 | 9,000 |
| 1996/02/26 | 730 | 730 | 705 | 705 | 5,000 |
| 1996/02/23 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/02/22 | 705 | 705 | 703 | 705 | 5,000 |
| 1996/02/21 | 711 | 711 | 708 | 708 | 28,000 |
| 1996/02/20 | 720 | 720 | 710 | 710 | 10,000 |
| 1996/02/19 | 725 | 725 | 720 | 720 | 10,000 |
| 1996/02/16 | 725 | 725 | 720 | 720 | 13,000 |
| 1996/02/15 | 720 | 720 | 700 | 715 | 48,000 |
| 1996/02/14 | 778 | 778 | 778 | 778 | 3,000 |
| 1996/02/13 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/02/08 | 780 | 780 | 780 | 780 | 9,000 |
| 1996/02/07 | 781 | 781 | 781 | 781 | 1,000 |
| 1996/02/06 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/02/05 | 780 | 780 | 780 | 780 | 6,000 |
| 1996/02/02 | 770 | 810 | 770 | 780 | 12,000 |
| 1996/02/01 | 761 | 789 | 761 | 780 | 5,000 |
| 1996/01/31 | 790 | 790 | 750 | 750 | 21,000 |
| 1996/01/30 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/01/26 | 790 | 790 | 750 | 750 | 7,000 |
| 1996/01/25 | 800 | 800 | 790 | 790 | 3,000 |
| 1996/01/24 | 810 | 815 | 801 | 801 | 5,000 |
| 1996/01/23 | 785 | 810 | 785 | 810 | 10,000 |
| 1996/01/22 | 820 | 820 | 810 | 820 | 8,000 |
| 1996/01/19 | 820 | 820 | 810 | 820 | 16,000 |
| 1996/01/18 | 820 | 830 | 807 | 810 | 45,000 |
| 1996/01/17 | 795 | 825 | 795 | 820 | 90,000 |
| 1996/01/16 | 785 | 785 | 765 | 765 | 42,000 |
| 1996/01/12 | 760 | 765 | 750 | 765 | 28,000 |
| 1996/01/11 | 750 | 760 | 750 | 760 | 9,000 |
| 1996/01/10 | 730 | 739 | 730 | 739 | 3,000 |
| 1996/01/09 | 729 | 730 | 727 | 727 | 18,000 |
| 1996/01/08 | 730 | 735 | 730 | 730 | 21,000 |
| 1996/01/05 | 711 | 740 | 711 | 740 | 6,000 |
| 1996/01/04 | 713 | 713 | 706 | 706 | 11,000 |