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 |
---|---|---|---|---|---|
1999/12/30 | 168 | 168 | 168 | 168 | 1,000 |
1999/12/27 | 167 | 167 | 167 | 167 | 1,000 |
1999/12/24 | 168 | 168 | 166 | 166 | 15,000 |
1999/12/22 | 170 | 171 | 166 | 166 | 14,000 |
1999/12/21 | 169 | 170 | 169 | 170 | 5,000 |
1999/12/20 | 189 | 189 | 179 | 179 | 3,000 |
1999/12/17 | 188 | 189 | 188 | 189 | 13,000 |
1999/12/16 | 189 | 189 | 189 | 189 | 1,000 |
1999/12/15 | 200 | 200 | 175 | 182 | 9,000 |
1999/12/14 | 210 | 210 | 210 | 210 | 1,000 |
1999/12/13 | 210 | 210 | 210 | 210 | 5,000 |
1999/12/10 | 191 | 210 | 191 | 210 | 4,000 |
1999/12/09 | 191 | 191 | 191 | 191 | 1,000 |
1999/12/08 | 210 | 210 | 190 | 190 | 12,000 |
1999/12/07 | 200 | 200 | 200 | 200 | 12,000 |
1999/12/06 | 203 | 203 | 200 | 200 | 15,000 |
1999/12/03 | 210 | 210 | 205 | 205 | 11,000 |
1999/12/02 | 206 | 206 | 206 | 206 | 1,000 |
1999/12/01 | 201 | 203 | 201 | 203 | 5,000 |
1999/11/30 | 200 | 201 | 200 | 200 | 6,000 |
1999/11/29 | 200 | 200 | 200 | 200 | 10,000 |
1999/11/26 | 198 | 198 | 198 | 198 | 3,000 |
1999/11/25 | 195 | 195 | 183 | 183 | 5,000 |
1999/11/24 | 183 | 183 | 183 | 183 | 4,000 |
1999/11/22 | 178 | 182 | 178 | 182 | 2,000 |
1999/11/18 | 177 | 177 | 177 | 177 | 8,000 |
1999/11/17 | 181 | 182 | 177 | 177 | 26,000 |
1999/11/16 | 170 | 176 | 170 | 176 | 5,000 |
1999/11/15 | 185 | 185 | 170 | 170 | 15,000 |
1999/11/12 | 170 | 170 | 170 | 170 | 2,000 |
1999/11/11 | 181 | 181 | 181 | 181 | 4,000 |
1999/11/10 | 171 | 181 | 171 | 181 | 6,000 |
1999/11/09 | 178 | 179 | 177 | 179 | 5,000 |
1999/11/08 | 177 | 177 | 177 | 177 | 1,000 |
1999/11/01 | 195 | 195 | 190 | 190 | 3,000 |
1999/10/29 | 195 | 195 | 195 | 195 | 3,000 |
1999/10/28 | 195 | 195 | 195 | 195 | 1,000 |
1999/10/27 | 195 | 195 | 195 | 195 | 2,000 |
1999/10/26 | 200 | 200 | 200 | 200 | 5,000 |
1999/10/25 | 195 | 195 | 195 | 195 | 7,000 |
1999/10/22 | 195 | 195 | 195 | 195 | 2,000 |
1999/10/21 | 218 | 218 | 200 | 200 | 5,000 |
1999/10/20 | 215 | 220 | 215 | 218 | 26,000 |
1999/10/19 | 195 | 200 | 195 | 200 | 8,000 |
1999/10/18 | 197 | 197 | 197 | 197 | 1,000 |
1999/10/15 | 200 | 200 | 195 | 195 | 19,000 |
1999/10/13 | 200 | 200 | 200 | 200 | 2,000 |
1999/10/08 | 190 | 190 | 190 | 190 | 4,000 |
1999/10/07 | 190 | 190 | 190 | 190 | 3,000 |
1999/10/04 | 183 | 183 | 183 | 183 | 2,000 |
1999/10/01 | 198 | 198 | 183 | 183 | 2,000 |
1999/09/28 | 193 | 193 | 193 | 193 | 5,000 |
1999/09/27 | 193 | 193 | 193 | 193 | 3,000 |
1999/09/20 | 198 | 198 | 198 | 198 | 1,000 |
1999/09/17 | 185 | 185 | 180 | 180 | 14,000 |
1999/09/16 | 180 | 180 | 180 | 180 | 9,000 |
1999/09/13 | 175 | 176 | 175 | 176 | 5,000 |
1999/09/08 | 200 | 200 | 200 | 200 | 7,000 |
1999/09/06 | 200 | 200 | 200 | 200 | 1,000 |
1999/09/02 | 220 | 220 | 200 | 200 | 2,000 |
1999/09/01 | 210 | 217 | 200 | 217 | 5,000 |
1999/08/31 | 210 | 210 | 210 | 210 | 1,000 |
1999/08/30 | 220 | 220 | 197 | 197 | 2,000 |
1999/08/27 | 220 | 220 | 220 | 220 | 3,000 |
1999/08/26 | 219 | 219 | 196 | 196 | 4,000 |
1999/08/25 | 200 | 200 | 198 | 200 | 4,000 |
1999/08/24 | 211 | 220 | 200 | 200 | 6,000 |
1999/08/23 | 196 | 196 | 196 | 196 | 1,000 |
1999/08/20 | 200 | 200 | 195 | 195 | 2,000 |
1999/08/19 | 195 | 195 | 195 | 195 | 1,000 |
1999/08/18 | 225 | 225 | 225 | 225 | 1,000 |
1999/08/17 | 228 | 228 | 225 | 225 | 11,000 |
1999/08/16 | 188 | 188 | 188 | 188 | 1,000 |
1999/08/13 | 208 | 208 | 208 | 208 | 1,000 |
1999/08/11 | 208 | 208 | 208 | 208 | 1,000 |
1999/08/10 | 183 | 183 | 183 | 183 | 1,000 |
1999/08/06 | 181 | 181 | 181 | 181 | 1,000 |
1999/08/04 | 216 | 216 | 216 | 216 | 1,000 |
1999/07/30 | 230 | 230 | 217 | 217 | 2,000 |
1999/07/27 | 217 | 217 | 217 | 217 | 1,000 |
1999/07/26 | 242 | 242 | 242 | 242 | 6,000 |
1999/07/23 | 217 | 217 | 217 | 217 | 1,000 |
1999/07/22 | 235 | 235 | 230 | 230 | 2,000 |
1999/07/16 | 245 | 245 | 245 | 245 | 10,000 |
1999/07/15 | 230 | 230 | 216 | 216 | 9,000 |
1999/07/12 | 205 | 205 | 205 | 205 | 2,000 |
1999/07/09 | 241 | 245 | 240 | 240 | 5,000 |
1999/07/08 | 229 | 239 | 229 | 239 | 21,000 |
1999/07/07 | 216 | 229 | 216 | 229 | 4,000 |
1999/07/06 | 210 | 215 | 208 | 215 | 15,000 |
1999/07/05 | 201 | 208 | 201 | 208 | 9,000 |
1999/07/02 | 203 | 203 | 200 | 200 | 8,000 |
1999/07/01 | 205 | 205 | 205 | 205 | 3,000 |
1999/06/30 | 200 | 200 | 200 | 200 | 5,000 |
1999/06/29 | 202 | 203 | 200 | 203 | 4,000 |
1999/06/28 | 208 | 208 | 203 | 203 | 8,000 |
1999/06/25 | 186 | 186 | 185 | 185 | 2,000 |
1999/06/24 | 194 | 194 | 194 | 194 | 2,000 |
1999/06/23 | 191 | 194 | 191 | 194 | 5,000 |
1999/06/22 | 190 | 200 | 190 | 190 | 5,000 |
1999/06/21 | 182 | 185 | 182 | 184 | 8,000 |
1999/06/18 | 180 | 180 | 178 | 178 | 20,000 |
1999/06/16 | 175 | 175 | 172 | 172 | 5,000 |
1999/06/15 | 171 | 171 | 171 | 171 | 6,000 |
1999/06/14 | 170 | 170 | 170 | 170 | 3,000 |
1999/06/11 | 165 | 165 | 165 | 165 | 2,000 |
1999/06/09 | 170 | 170 | 165 | 165 | 4,000 |
1999/06/07 | 166 | 166 | 166 | 166 | 1,000 |
1999/06/04 | 165 | 165 | 165 | 165 | 1,000 |
1999/06/03 | 165 | 165 | 165 | 165 | 1,000 |
1999/06/02 | 160 | 160 | 156 | 156 | 2,000 |
1999/06/01 | 160 | 160 | 156 | 156 | 2,000 |
1999/05/31 | 155 | 155 | 155 | 155 | 2,000 |
1999/05/27 | 163 | 173 | 163 | 165 | 4,000 |
1999/05/26 | 170 | 170 | 162 | 162 | 9,000 |
1999/05/25 | 169 | 169 | 167 | 167 | 4,000 |
1999/05/24 | 170 | 170 | 170 | 170 | 5,000 |
1999/05/21 | 170 | 170 | 170 | 170 | 1,000 |
1999/05/19 | 175 | 175 | 175 | 175 | 3,000 |
1999/05/18 | 184 | 184 | 180 | 180 | 4,000 |
1999/05/17 | 190 | 190 | 180 | 181 | 15,000 |
1999/05/14 | 181 | 181 | 181 | 181 | 2,000 |
1999/05/12 | 180 | 180 | 180 | 180 | 6,000 |
1999/05/11 | 175 | 175 | 175 | 175 | 4,000 |
1999/05/10 | 175 | 175 | 175 | 175 | 4,000 |
1999/05/07 | 176 | 176 | 175 | 175 | 4,000 |
1999/05/06 | 175 | 175 | 170 | 175 | 9,000 |
1999/04/30 | 175 | 175 | 175 | 175 | 2,000 |
1999/04/28 | 170 | 172 | 170 | 172 | 7,000 |
1999/04/27 | 167 | 170 | 167 | 170 | 4,000 |
1999/04/26 | 172 | 172 | 167 | 167 | 11,000 |
1999/04/23 | 161 | 167 | 161 | 167 | 4,000 |
1999/04/22 | 161 | 161 | 161 | 161 | 2,000 |
1999/04/21 | 161 | 161 | 161 | 161 | 5,000 |
1999/04/20 | 167 | 167 | 161 | 161 | 2,000 |
1999/04/19 | 169 | 170 | 169 | 170 | 9,000 |
1999/04/16 | 170 | 170 | 169 | 169 | 15,000 |
1999/04/15 | 170 | 170 | 170 | 170 | 1,000 |
1999/04/14 | 167 | 170 | 167 | 167 | 4,000 |
1999/04/12 | 167 | 167 | 167 | 167 | 1,000 |
1999/04/09 | 171 | 171 | 171 | 171 | 6,000 |
1999/04/08 | 167 | 170 | 167 | 168 | 10,000 |
1999/04/07 | 160 | 169 | 160 | 168 | 6,000 |
1999/04/06 | 152 | 155 | 150 | 154 | 25,000 |
1999/04/01 | 156 | 156 | 154 | 154 | 3,000 |
1999/03/31 | 159 | 159 | 159 | 159 | 1,000 |
1999/03/29 | 159 | 159 | 159 | 159 | 1,000 |
1999/03/26 | 162 | 162 | 160 | 160 | 18,000 |
1999/03/24 | 152 | 152 | 152 | 152 | 2,000 |
1999/03/23 | 155 | 155 | 150 | 150 | 15,000 |
1999/03/19 | 164 | 164 | 153 | 154 | 27,000 |
1999/03/18 | 169 | 169 | 153 | 153 | 12,000 |
1999/03/17 | 179 | 179 | 179 | 179 | 13,000 |
1999/03/16 | 153 | 153 | 152 | 152 | 13,000 |
1999/03/15 | 154 | 154 | 153 | 153 | 4,000 |
1999/03/12 | 151 | 153 | 151 | 153 | 5,000 |
1999/03/11 | 150 | 150 | 150 | 150 | 3,000 |
1999/03/10 | 148 | 155 | 148 | 155 | 4,000 |
1999/03/09 | 150 | 150 | 150 | 150 | 2,000 |
1999/03/08 | 150 | 150 | 150 | 150 | 2,000 |
1999/03/05 | 150 | 150 | 150 | 150 | 1,000 |
1999/03/04 | 150 | 151 | 150 | 151 | 13,000 |
1999/03/03 | 150 | 150 | 150 | 150 | 1,000 |
1999/03/01 | 156 | 156 | 150 | 150 | 3,000 |
1999/02/26 | 161 | 161 | 161 | 161 | 12,000 |
1999/02/25 | 145 | 146 | 145 | 146 | 2,000 |
1999/02/24 | 146 | 146 | 140 | 140 | 16,000 |
1999/02/23 | 146 | 146 | 146 | 146 | 1,000 |
1999/02/22 | 146 | 146 | 146 | 146 | 6,000 |
1999/02/19 | 150 | 150 | 150 | 150 | 11,000 |
1999/02/18 | 150 | 150 | 147 | 147 | 2,000 |
1999/02/17 | 156 | 156 | 147 | 150 | 27,000 |
1999/02/16 | 151 | 151 | 151 | 151 | 5,000 |
1999/02/15 | 155 | 155 | 150 | 151 | 28,000 |
1999/02/10 | 155 | 155 | 155 | 155 | 1,000 |
1999/02/05 | 160 | 160 | 155 | 155 | 5,000 |
1999/02/04 | 155 | 155 | 155 | 155 | 2,000 |
1999/02/03 | 155 | 160 | 155 | 160 | 3,000 |
1999/02/02 | 160 | 160 | 160 | 160 | 2,000 |
1999/02/01 | 160 | 165 | 160 | 165 | 2,000 |
1999/01/28 | 158 | 165 | 155 | 165 | 11,000 |
1999/01/27 | 160 | 160 | 160 | 160 | 2,000 |
1999/01/26 | 169 | 169 | 155 | 155 | 13,000 |
1999/01/25 | 165 | 165 | 150 | 160 | 9,000 |
1999/01/22 | 167 | 167 | 167 | 167 | 8,000 |
1999/01/20 | 168 | 168 | 168 | 168 | 3,000 |
1999/01/19 | 172 | 172 | 172 | 172 | 2,000 |
1999/01/18 | 172 | 172 | 172 | 172 | 2,000 |
1999/01/14 | 178 | 178 | 176 | 178 | 16,000 |
1999/01/13 | 180 | 180 | 178 | 178 | 10,000 |
1999/01/08 | 178 | 178 | 178 | 178 | 1,000 |
1999/01/06 | 184 | 184 | 184 | 184 | 2,000 |
1999/01/05 | 218 | 218 | 218 | 218 | 2,000 |