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 |
---|---|---|---|---|---|
1997/12/30 | 265 | 265 | 265 | 265 | 1,000 |
1997/12/29 | 290 | 290 | 290 | 290 | 6,000 |
1997/12/25 | 250 | 250 | 245 | 245 | 7,000 |
1997/12/24 | 250 | 250 | 250 | 250 | 2,000 |
1997/12/22 | 255 | 255 | 250 | 250 | 8,000 |
1997/12/19 | 261 | 262 | 261 | 262 | 3,000 |
1997/12/18 | 275 | 275 | 275 | 275 | 1,000 |
1997/12/17 | 273 | 274 | 273 | 274 | 11,000 |
1997/12/16 | 273 | 273 | 261 | 261 | 4,000 |
1997/12/15 | 273 | 273 | 273 | 273 | 5,000 |
1997/12/10 | 299 | 299 | 299 | 299 | 1,000 |
1997/12/09 | 310 | 310 | 310 | 310 | 14,000 |
1997/12/08 | 300 | 300 | 300 | 300 | 15,000 |
1997/12/05 | 260 | 260 | 260 | 260 | 1,000 |
1997/12/03 | 257 | 260 | 257 | 260 | 3,000 |
1997/12/02 | 290 | 290 | 290 | 290 | 2,000 |
1997/12/01 | 255 | 255 | 255 | 255 | 1,000 |
1997/11/27 | 261 | 261 | 261 | 261 | 1,000 |
1997/11/26 | 284 | 284 | 284 | 284 | 6,000 |
1997/11/25 | 266 | 266 | 266 | 266 | 2,000 |
1997/11/21 | 260 | 260 | 260 | 260 | 1,000 |
1997/11/20 | 280 | 280 | 280 | 280 | 1,000 |
1997/11/18 | 310 | 310 | 310 | 310 | 9,000 |
1997/11/14 | 257 | 257 | 257 | 257 | 2,000 |
1997/11/12 | 260 | 260 | 256 | 256 | 2,000 |
1997/11/10 | 255 | 255 | 255 | 255 | 2,000 |
1997/11/07 | 255 | 255 | 250 | 255 | 12,000 |
1997/11/06 | 285 | 285 | 275 | 275 | 6,000 |
1997/11/05 | 291 | 293 | 290 | 290 | 7,000 |
1997/11/04 | 298 | 299 | 290 | 290 | 3,000 |
1997/10/31 | 299 | 299 | 299 | 299 | 1,000 |
1997/10/29 | 310 | 310 | 310 | 310 | 3,000 |
1997/10/27 | 310 | 310 | 310 | 310 | 5,000 |
1997/10/24 | 310 | 310 | 289 | 289 | 4,000 |
1997/10/23 | 289 | 309 | 289 | 309 | 2,000 |
1997/10/22 | 279 | 279 | 279 | 279 | 2,000 |
1997/10/21 | 315 | 315 | 315 | 315 | 1,000 |
1997/10/17 | 310 | 310 | 310 | 310 | 10,000 |
1997/10/16 | 285 | 285 | 285 | 285 | 1,000 |
1997/10/15 | 275 | 295 | 275 | 295 | 2,000 |
1997/10/14 | 275 | 275 | 275 | 275 | 2,000 |
1997/10/13 | 275 | 275 | 275 | 275 | 17,000 |
1997/10/09 | 272 | 275 | 271 | 275 | 6,000 |
1997/10/08 | 271 | 271 | 271 | 271 | 1,000 |
1997/10/07 | 271 | 271 | 271 | 271 | 1,000 |
1997/10/03 | 268 | 268 | 267 | 267 | 5,000 |
1997/10/02 | 268 | 268 | 267 | 268 | 4,000 |
1997/10/01 | 266 | 266 | 266 | 266 | 2,000 |
1997/09/30 | 276 | 276 | 276 | 276 | 2,000 |
1997/09/26 | 323 | 323 | 323 | 323 | 5,000 |
1997/09/25 | 313 | 313 | 313 | 313 | 3,000 |
1997/09/24 | 302 | 302 | 301 | 301 | 57,000 |
1997/09/22 | 302 | 302 | 302 | 302 | 1,000 |
1997/09/19 | 310 | 310 | 301 | 301 | 5,000 |
1997/09/18 | 318 | 318 | 310 | 310 | 7,000 |
1997/09/17 | 325 | 325 | 318 | 318 | 11,000 |
1997/09/11 | 330 | 330 | 330 | 330 | 2,000 |
1997/09/10 | 342 | 342 | 341 | 341 | 5,000 |
1997/09/05 | 341 | 341 | 341 | 341 | 2,000 |
1997/09/04 | 350 | 350 | 346 | 346 | 2,000 |
1997/09/03 | 355 | 355 | 355 | 355 | 1,000 |
1997/09/01 | 355 | 356 | 355 | 355 | 23,000 |
1997/08/29 | 355 | 355 | 355 | 355 | 1,000 |
1997/08/28 | 365 | 365 | 365 | 365 | 1,000 |
1997/08/27 | 360 | 360 | 360 | 360 | 11,000 |
1997/08/26 | 370 | 370 | 360 | 360 | 5,000 |
1997/08/25 | 370 | 370 | 370 | 370 | 3,000 |
1997/08/22 | 371 | 371 | 370 | 370 | 2,000 |
1997/08/21 | 370 | 370 | 370 | 370 | 2,000 |
1997/08/20 | 370 | 370 | 370 | 370 | 1,000 |
1997/08/19 | 370 | 370 | 370 | 370 | 1,000 |
1997/08/18 | 370 | 370 | 370 | 370 | 8,000 |
1997/08/13 | 355 | 355 | 350 | 350 | 3,000 |
1997/08/11 | 348 | 348 | 345 | 345 | 2,000 |
1997/08/08 | 350 | 350 | 348 | 348 | 3,000 |
1997/08/07 | 351 | 351 | 351 | 351 | 1,000 |
1997/08/06 | 351 | 355 | 351 | 355 | 7,000 |
1997/08/05 | 351 | 352 | 351 | 351 | 5,000 |
1997/08/04 | 365 | 365 | 360 | 360 | 8,000 |
1997/08/01 | 374 | 374 | 361 | 361 | 12,000 |
1997/07/30 | 384 | 384 | 384 | 384 | 2,000 |
1997/07/29 | 362 | 375 | 360 | 360 | 15,000 |
1997/07/28 | 370 | 371 | 362 | 362 | 21,000 |
1997/07/25 | 365 | 365 | 365 | 365 | 7,000 |
1997/07/24 | 370 | 375 | 365 | 365 | 13,000 |
1997/07/23 | 375 | 375 | 374 | 375 | 7,000 |
1997/07/22 | 373 | 375 | 373 | 375 | 7,000 |
1997/07/18 | 375 | 375 | 375 | 375 | 2,000 |
1997/07/17 | 390 | 390 | 385 | 385 | 8,000 |
1997/07/16 | 378 | 390 | 378 | 390 | 7,000 |
1997/07/14 | 373 | 373 | 373 | 373 | 2,000 |
1997/07/11 | 376 | 376 | 376 | 376 | 7,000 |
1997/07/10 | 373 | 374 | 373 | 374 | 3,000 |
1997/07/09 | 374 | 374 | 372 | 372 | 4,000 |
1997/07/08 | 391 | 395 | 372 | 372 | 53,000 |
1997/07/07 | 390 | 393 | 390 | 393 | 22,000 |
1997/07/04 | 383 | 383 | 382 | 382 | 2,000 |
1997/07/03 | 390 | 395 | 382 | 382 | 25,000 |
1997/07/02 | 385 | 385 | 380 | 380 | 7,000 |
1997/07/01 | 381 | 385 | 375 | 380 | 9,000 |
1997/06/30 | 380 | 384 | 380 | 384 | 17,000 |
1997/06/27 | 376 | 380 | 375 | 375 | 17,000 |
1997/06/26 | 385 | 385 | 380 | 380 | 18,000 |
1997/06/25 | 389 | 389 | 380 | 380 | 12,000 |
1997/06/24 | 381 | 389 | 380 | 380 | 12,000 |
1997/06/23 | 390 | 391 | 380 | 380 | 21,000 |
1997/06/20 | 395 | 395 | 390 | 390 | 9,000 |
1997/06/19 | 385 | 390 | 384 | 390 | 15,000 |
1997/06/18 | 390 | 391 | 389 | 390 | 9,000 |
1997/06/17 | 400 | 400 | 390 | 390 | 17,000 |
1997/06/16 | 381 | 390 | 380 | 390 | 16,000 |
1997/06/13 | 383 | 383 | 380 | 380 | 11,000 |
1997/06/12 | 385 | 385 | 385 | 385 | 2,000 |
1997/06/11 | 386 | 386 | 385 | 385 | 7,000 |
1997/06/10 | 383 | 394 | 383 | 393 | 6,000 |
1997/06/09 | 390 | 390 | 385 | 385 | 9,000 |
1997/06/06 | 398 | 398 | 384 | 384 | 13,000 |
1997/06/05 | 396 | 400 | 395 | 398 | 10,000 |
1997/06/04 | 383 | 400 | 383 | 400 | 19,000 |
1997/06/03 | 369 | 373 | 368 | 373 | 40,000 |
1997/06/02 | 369 | 369 | 365 | 365 | 90,000 |
1997/05/30 | 390 | 390 | 380 | 380 | 18,000 |
1997/05/29 | 391 | 391 | 386 | 386 | 7,000 |
1997/05/28 | 390 | 390 | 390 | 390 | 6,000 |
1997/05/27 | 386 | 390 | 385 | 390 | 23,000 |
1997/05/26 | 395 | 400 | 385 | 385 | 10,000 |
1997/05/23 | 386 | 390 | 386 | 390 | 12,000 |
1997/05/22 | 385 | 386 | 383 | 385 | 17,000 |
1997/05/21 | 381 | 382 | 380 | 380 | 63,000 |
1997/05/20 | 380 | 380 | 380 | 380 | 10,000 |
1997/05/19 | 390 | 390 | 381 | 385 | 16,000 |
1997/05/16 | 390 | 390 | 390 | 390 | 15,000 |
1997/05/15 | 387 | 387 | 385 | 385 | 15,000 |
1997/05/14 | 394 | 394 | 391 | 391 | 9,000 |
1997/05/13 | 393 | 395 | 393 | 393 | 14,000 |
1997/05/12 | 390 | 398 | 390 | 398 | 8,000 |
1997/05/09 | 380 | 390 | 380 | 390 | 8,000 |
1997/05/08 | 382 | 382 | 380 | 380 | 19,000 |
1997/05/07 | 394 | 395 | 390 | 395 | 4,000 |
1997/05/06 | 400 | 400 | 399 | 399 | 4,000 |
1997/05/02 | 380 | 380 | 372 | 380 | 5,000 |
1997/05/01 | 380 | 380 | 380 | 380 | 3,000 |
1997/04/30 | 375 | 380 | 374 | 380 | 7,000 |
1997/04/28 | 380 | 380 | 380 | 380 | 6,000 |
1997/04/25 | 375 | 375 | 375 | 375 | 1,000 |
1997/04/24 | 376 | 380 | 375 | 375 | 8,000 |
1997/04/23 | 380 | 380 | 371 | 371 | 8,000 |
1997/04/22 | 380 | 386 | 380 | 385 | 5,000 |
1997/04/21 | 368 | 370 | 368 | 370 | 5,000 |
1997/04/18 | 363 | 368 | 359 | 368 | 13,000 |
1997/04/17 | 353 | 353 | 353 | 353 | 7,000 |
1997/04/16 | 341 | 343 | 340 | 340 | 22,000 |
1997/04/15 | 340 | 340 | 340 | 340 | 9,000 |
1997/04/14 | 360 | 360 | 350 | 350 | 6,000 |
1997/04/10 | 378 | 378 | 378 | 378 | 11,000 |
1997/04/09 | 390 | 390 | 385 | 385 | 21,000 |
1997/04/08 | 390 | 390 | 390 | 390 | 2,000 |
1997/04/07 | 395 | 398 | 395 | 395 | 9,000 |
1997/04/04 | 395 | 398 | 395 | 398 | 4,000 |
1997/04/03 | 398 | 398 | 395 | 395 | 7,000 |
1997/04/02 | 398 | 398 | 398 | 398 | 7,000 |
1997/04/01 | 408 | 408 | 408 | 408 | 1,000 |
1997/03/31 | 409 | 409 | 409 | 409 | 1,000 |
1997/03/28 | 409 | 409 | 409 | 409 | 14,000 |
1997/03/26 | 408 | 411 | 408 | 409 | 7,000 |
1997/03/25 | 413 | 413 | 400 | 411 | 12,000 |
1997/03/24 | 408 | 408 | 408 | 408 | 2,000 |
1997/03/21 | 399 | 408 | 399 | 408 | 4,000 |
1997/03/19 | 398 | 398 | 398 | 398 | 1,000 |
1997/03/18 | 381 | 382 | 378 | 378 | 14,000 |
1997/03/17 | 380 | 380 | 380 | 380 | 9,000 |
1997/03/14 | 376 | 376 | 376 | 376 | 1,000 |
1997/03/13 | 375 | 375 | 372 | 375 | 21,000 |
1997/03/12 | 376 | 376 | 376 | 376 | 7,000 |
1997/03/11 | 368 | 379 | 368 | 376 | 20,000 |
1997/03/10 | 395 | 396 | 365 | 365 | 45,000 |
1997/03/06 | 445 | 445 | 435 | 435 | 11,000 |
1997/03/05 | 445 | 445 | 445 | 445 | 3,000 |
1997/03/04 | 450 | 453 | 448 | 448 | 4,000 |
1997/03/03 | 466 | 466 | 459 | 459 | 8,000 |
1997/02/28 | 465 | 465 | 465 | 465 | 2,000 |
1997/02/27 | 465 | 465 | 465 | 465 | 2,000 |
1997/02/26 | 483 | 483 | 470 | 470 | 13,000 |
1997/02/25 | 482 | 485 | 473 | 473 | 10,000 |
1997/02/24 | 481 | 483 | 480 | 483 | 3,000 |
1997/02/21 | 485 | 488 | 485 | 486 | 3,000 |
1997/02/18 | 510 | 510 | 510 | 510 | 1,000 |
1997/02/17 | 510 | 510 | 510 | 510 | 5,000 |
1997/02/07 | 500 | 500 | 500 | 500 | 1,000 |
1997/02/05 | 490 | 490 | 490 | 490 | 1,000 |
1997/02/04 | 500 | 500 | 500 | 500 | 1,000 |
1997/02/03 | 540 | 540 | 540 | 540 | 1,000 |
1997/01/31 | 550 | 550 | 550 | 550 | 1,000 |
1997/01/30 | 560 | 560 | 560 | 560 | 1,000 |
1997/01/28 | 561 | 561 | 561 | 561 | 4,000 |
1997/01/24 | 500 | 500 | 500 | 500 | 2,000 |
1997/01/23 | 484 | 484 | 484 | 484 | 2,000 |
1997/01/21 | 489 | 489 | 489 | 489 | 1,000 |
1997/01/20 | 499 | 499 | 499 | 499 | 1,000 |
1997/01/17 | 494 | 494 | 494 | 494 | 9,000 |
1997/01/16 | 472 | 477 | 472 | 474 | 6,000 |
1997/01/13 | 478 | 478 | 472 | 472 | 12,000 |
1997/01/09 | 478 | 478 | 478 | 478 | 6,000 |
1997/01/07 | 481 | 481 | 480 | 480 | 4,000 |
1997/01/06 | 484 | 484 | 478 | 478 | 3,000 |