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 |
---|---|---|---|---|---|
1998/12/29 | 183 | 183 | 183 | 183 | 1,000 |
1998/12/28 | 218 | 218 | 218 | 218 | 9,000 |
1998/12/25 | 180 | 189 | 180 | 180 | 4,000 |
1998/12/24 | 176 | 176 | 176 | 176 | 1,000 |
1998/12/21 | 171 | 181 | 171 | 171 | 4,000 |
1998/12/18 | 210 | 210 | 191 | 191 | 2,000 |
1998/12/17 | 210 | 210 | 200 | 200 | 13,000 |
1998/12/16 | 200 | 210 | 200 | 210 | 4,000 |
1998/12/15 | 200 | 200 | 200 | 200 | 2,000 |
1998/12/09 | 219 | 219 | 219 | 219 | 1,000 |
1998/12/08 | 219 | 219 | 219 | 219 | 1,000 |
1998/12/07 | 205 | 219 | 205 | 219 | 35,000 |
1998/12/04 | 191 | 191 | 191 | 191 | 1,000 |
1998/12/03 | 181 | 190 | 181 | 190 | 4,000 |
1998/12/02 | 220 | 220 | 220 | 220 | 2,000 |
1998/11/30 | 230 | 230 | 230 | 230 | 10,000 |
1998/11/27 | 170 | 170 | 170 | 170 | 1,000 |
1998/11/26 | 190 | 191 | 190 | 191 | 12,000 |
1998/11/25 | 185 | 185 | 185 | 185 | 1,000 |
1998/11/24 | 195 | 195 | 195 | 195 | 3,000 |
1998/11/19 | 170 | 170 | 170 | 170 | 3,000 |
1998/11/18 | 170 | 170 | 170 | 170 | 1,000 |
1998/11/17 | 180 | 180 | 180 | 180 | 14,000 |
1998/11/16 | 161 | 161 | 161 | 161 | 2,000 |
1998/11/11 | 160 | 160 | 160 | 160 | 10,000 |
1998/11/06 | 160 | 160 | 160 | 160 | 2,000 |
1998/11/05 | 165 | 165 | 160 | 160 | 2,000 |
1998/11/04 | 176 | 176 | 176 | 176 | 1,000 |
1998/10/30 | 178 | 178 | 178 | 178 | 1,000 |
1998/10/29 | 158 | 158 | 158 | 158 | 1,000 |
1998/10/28 | 155 | 155 | 155 | 155 | 1,000 |
1998/10/27 | 152 | 152 | 152 | 152 | 5,000 |
1998/10/26 | 182 | 186 | 182 | 186 | 12,000 |
1998/10/23 | 162 | 162 | 162 | 162 | 1,000 |
1998/10/22 | 165 | 165 | 156 | 156 | 2,000 |
1998/10/16 | 170 | 170 | 170 | 170 | 16,000 |
1998/10/13 | 156 | 156 | 156 | 156 | 1,000 |
1998/10/09 | 166 | 166 | 158 | 158 | 9,000 |
1998/10/07 | 162 | 166 | 162 | 166 | 5,000 |
1998/10/06 | 162 | 166 | 162 | 166 | 4,000 |
1998/10/05 | 156 | 156 | 156 | 156 | 2,000 |
1998/10/02 | 206 | 206 | 206 | 206 | 2,000 |
1998/10/01 | 205 | 205 | 205 | 205 | 1,000 |
1998/09/30 | 205 | 205 | 205 | 205 | 1,000 |
1998/09/29 | 206 | 206 | 206 | 206 | 1,000 |
1998/09/28 | 215 | 215 | 215 | 215 | 11,000 |
1998/09/22 | 210 | 210 | 206 | 206 | 3,000 |
1998/09/21 | 211 | 211 | 211 | 211 | 9,000 |
1998/09/17 | 233 | 233 | 233 | 233 | 11,000 |
1998/09/16 | 227 | 227 | 227 | 227 | 1,000 |
1998/09/09 | 231 | 231 | 231 | 231 | 1,000 |
1998/09/08 | 216 | 216 | 216 | 216 | 5,000 |
1998/09/04 | 217 | 217 | 216 | 216 | 2,000 |
1998/09/03 | 216 | 216 | 216 | 216 | 1,000 |
1998/09/02 | 245 | 245 | 245 | 245 | 1,000 |
1998/09/01 | 211 | 211 | 211 | 211 | 2,000 |
1998/08/31 | 221 | 221 | 211 | 211 | 5,000 |
1998/08/28 | 230 | 230 | 221 | 221 | 8,000 |
1998/08/27 | 246 | 246 | 246 | 246 | 1,000 |
1998/08/26 | 253 | 258 | 251 | 251 | 8,000 |
1998/08/25 | 253 | 253 | 250 | 250 | 11,000 |
1998/08/24 | 251 | 251 | 251 | 251 | 5,000 |
1998/08/21 | 251 | 251 | 251 | 251 | 1,000 |
1998/08/18 | 279 | 279 | 279 | 279 | 1,000 |
1998/08/17 | 267 | 283 | 267 | 283 | 11,000 |
1998/08/14 | 265 | 265 | 265 | 265 | 1,000 |
1998/08/13 | 270 | 270 | 270 | 270 | 2,000 |
1998/08/12 | 275 | 275 | 275 | 275 | 1,000 |
1998/08/06 | 276 | 278 | 276 | 278 | 3,000 |
1998/08/05 | 276 | 276 | 276 | 276 | 2,000 |
1998/08/04 | 297 | 297 | 297 | 297 | 1,000 |
1998/07/31 | 298 | 298 | 298 | 298 | 1,000 |
1998/07/28 | 298 | 298 | 298 | 298 | 1,000 |
1998/07/27 | 299 | 299 | 299 | 299 | 6,000 |
1998/07/24 | 300 | 300 | 300 | 300 | 3,000 |
1998/07/23 | 286 | 286 | 270 | 270 | 7,000 |
1998/07/22 | 298 | 298 | 298 | 298 | 1,000 |
1998/07/21 | 299 | 299 | 299 | 299 | 4,000 |
1998/07/17 | 318 | 318 | 318 | 318 | 8,000 |
1998/07/15 | 314 | 315 | 314 | 315 | 3,000 |
1998/07/14 | 300 | 300 | 300 | 300 | 8,000 |
1998/07/10 | 314 | 314 | 300 | 300 | 5,000 |
1998/07/08 | 305 | 305 | 300 | 300 | 9,000 |
1998/07/07 | 295 | 295 | 295 | 295 | 1,000 |
1998/07/06 | 316 | 316 | 316 | 316 | 10,000 |
1998/07/03 | 314 | 314 | 314 | 314 | 8,000 |
1998/07/02 | 294 | 294 | 294 | 294 | 2,000 |
1998/07/01 | 278 | 280 | 278 | 280 | 5,000 |
1998/06/30 | 285 | 285 | 285 | 285 | 2,000 |
1998/06/26 | 280 | 280 | 280 | 280 | 5,000 |
1998/06/25 | 260 | 260 | 260 | 260 | 3,000 |
1998/06/24 | 260 | 260 | 252 | 252 | 6,000 |
1998/06/23 | 261 | 261 | 261 | 261 | 1,000 |
1998/06/19 | 260 | 260 | 260 | 260 | 3,000 |
1998/06/18 | 295 | 295 | 295 | 295 | 1,000 |
1998/06/17 | 282 | 300 | 268 | 268 | 10,000 |
1998/06/12 | 269 | 269 | 267 | 267 | 3,000 |
1998/06/11 | 268 | 268 | 268 | 268 | 1,000 |
1998/06/08 | 268 | 268 | 268 | 268 | 1,000 |
1998/06/05 | 270 | 270 | 268 | 268 | 6,000 |
1998/06/04 | 269 | 269 | 269 | 269 | 3,000 |
1998/06/03 | 269 | 269 | 269 | 269 | 1,000 |
1998/06/02 | 298 | 298 | 298 | 298 | 1,000 |
1998/06/01 | 299 | 299 | 299 | 299 | 1,000 |
1998/05/29 | 271 | 271 | 271 | 271 | 1,000 |
1998/05/28 | 271 | 271 | 271 | 271 | 1,000 |
1998/05/26 | 300 | 300 | 300 | 300 | 6,000 |
1998/05/25 | 295 | 295 | 295 | 295 | 2,000 |
1998/05/21 | 271 | 271 | 270 | 270 | 2,000 |
1998/05/20 | 270 | 270 | 270 | 270 | 2,000 |
1998/05/18 | 295 | 295 | 295 | 295 | 1,000 |
1998/05/15 | 297 | 297 | 297 | 297 | 8,000 |
1998/05/11 | 266 | 266 | 266 | 266 | 2,000 |
1998/05/07 | 266 | 266 | 266 | 266 | 2,000 |
1998/05/06 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/27 | 300 | 300 | 300 | 300 | 5,000 |
1998/04/24 | 266 | 266 | 266 | 266 | 3,000 |
1998/04/23 | 266 | 266 | 266 | 266 | 3,000 |
1998/04/22 | 266 | 266 | 266 | 266 | 2,000 |
1998/04/20 | 299 | 299 | 280 | 280 | 6,000 |
1998/04/17 | 289 | 299 | 289 | 299 | 10,000 |
1998/04/15 | 266 | 266 | 266 | 266 | 6,000 |
1998/04/08 | 276 | 276 | 275 | 275 | 4,000 |
1998/04/07 | 275 | 275 | 275 | 275 | 1,000 |
1998/04/06 | 275 | 275 | 275 | 275 | 3,000 |
1998/04/02 | 330 | 330 | 330 | 330 | 11,000 |
1998/04/01 | 327 | 327 | 327 | 327 | 1,000 |
1998/03/30 | 329 | 329 | 329 | 329 | 3,000 |
1998/03/27 | 310 | 310 | 310 | 310 | 2,000 |
1998/03/26 | 339 | 339 | 339 | 339 | 4,000 |
1998/03/25 | 300 | 300 | 298 | 300 | 8,000 |
1998/03/24 | 320 | 320 | 300 | 300 | 15,000 |
1998/03/23 | 325 | 325 | 325 | 325 | 2,000 |
1998/03/20 | 324 | 324 | 324 | 324 | 1,000 |
1998/03/19 | 335 | 339 | 330 | 339 | 4,000 |
1998/03/18 | 342 | 342 | 335 | 335 | 14,000 |
1998/03/17 | 345 | 345 | 342 | 342 | 17,000 |
1998/03/13 | 308 | 310 | 300 | 310 | 7,000 |
1998/03/09 | 298 | 298 | 298 | 298 | 4,000 |
1998/03/06 | 311 | 311 | 310 | 310 | 7,000 |
1998/03/05 | 315 | 315 | 311 | 311 | 3,000 |
1998/03/04 | 315 | 315 | 315 | 315 | 4,000 |
1998/03/03 | 320 | 320 | 315 | 315 | 7,000 |
1998/03/02 | 319 | 319 | 310 | 310 | 2,000 |
1998/02/26 | 319 | 319 | 319 | 319 | 7,000 |
1998/02/25 | 319 | 319 | 319 | 319 | 2,000 |
1998/02/24 | 310 | 310 | 310 | 310 | 1,000 |
1998/02/23 | 306 | 306 | 306 | 306 | 1,000 |
1998/02/19 | 330 | 330 | 330 | 330 | 1,000 |
1998/02/18 | 330 | 330 | 330 | 330 | 2,000 |
1998/02/17 | 335 | 335 | 315 | 315 | 11,000 |
1998/02/16 | 315 | 330 | 315 | 330 | 11,000 |
1998/02/13 | 316 | 316 | 316 | 316 | 2,000 |
1998/02/12 | 320 | 325 | 315 | 315 | 9,000 |
1998/02/09 | 310 | 310 | 306 | 306 | 2,000 |
1998/02/04 | 315 | 315 | 315 | 315 | 3,000 |
1998/02/03 | 310 | 310 | 300 | 310 | 6,000 |
1998/02/02 | 291 | 291 | 291 | 291 | 3,000 |
1998/01/30 | 304 | 304 | 291 | 291 | 8,000 |
1998/01/29 | 301 | 310 | 294 | 294 | 19,000 |
1998/01/28 | 287 | 292 | 287 | 292 | 33,000 |
1998/01/27 | 295 | 295 | 295 | 295 | 4,000 |
1998/01/26 | 290 | 290 | 282 | 282 | 22,000 |
1998/01/23 | 284 | 290 | 284 | 290 | 6,000 |
1998/01/19 | 283 | 283 | 283 | 283 | 1,000 |
1998/01/16 | 284 | 284 | 284 | 284 | 10,000 |
1998/01/14 | 260 | 260 | 260 | 260 | 1,000 |
1998/01/13 | 260 | 260 | 260 | 260 | 3,000 |
1998/01/09 | 250 | 250 | 245 | 245 | 22,000 |
1998/01/08 | 260 | 260 | 260 | 260 | 2,000 |
1998/01/07 | 260 | 260 | 260 | 260 | 1,000 |
1998/01/06 | 289 | 289 | 289 | 289 | 2,000 |