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 |
---|---|---|---|---|---|
2000/12/26 | 209 | 209 | 209 | 209 | 3,000 |
2000/12/25 | 210 | 210 | 210 | 210 | 3,000 |
2000/12/20 | 203 | 203 | 196 | 196 | 2,000 |
2000/12/18 | 209 | 209 | 209 | 209 | 1,000 |
2000/12/15 | 210 | 210 | 210 | 210 | 10,000 |
2000/12/08 | 199 | 199 | 199 | 199 | 5,000 |
2000/12/07 | 200 | 200 | 200 | 200 | 11,000 |
2000/12/06 | 200 | 200 | 200 | 200 | 8,000 |
2000/12/05 | 190 | 190 | 190 | 190 | 10,000 |
2000/12/04 | 190 | 190 | 190 | 190 | 2,000 |
2000/12/01 | 190 | 190 | 190 | 190 | 1,000 |
2000/11/27 | 185 | 185 | 185 | 185 | 3,000 |
2000/11/24 | 185 | 185 | 185 | 185 | 3,000 |
2000/11/21 | 175 | 175 | 175 | 175 | 1,000 |
2000/11/20 | 175 | 175 | 175 | 175 | 1,000 |
2000/11/17 | 188 | 188 | 175 | 175 | 13,000 |
2000/11/16 | 181 | 181 | 173 | 173 | 6,000 |
2000/11/15 | 180 | 180 | 180 | 180 | 2,000 |
2000/11/14 | 175 | 175 | 175 | 175 | 2,000 |
2000/11/07 | 173 | 173 | 173 | 173 | 1,000 |
2000/11/06 | 172 | 172 | 172 | 172 | 1,000 |
2000/11/01 | 184 | 184 | 184 | 184 | 1,000 |
2000/10/26 | 185 | 185 | 185 | 185 | 4,000 |
2000/10/25 | 185 | 185 | 185 | 185 | 3,000 |
2000/10/24 | 167 | 167 | 167 | 167 | 1,000 |
2000/10/23 | 170 | 170 | 165 | 165 | 2,000 |
2000/10/18 | 190 | 190 | 190 | 190 | 1,000 |
2000/10/17 | 210 | 210 | 185 | 185 | 11,000 |
2000/10/16 | 175 | 180 | 175 | 180 | 4,000 |
2000/10/04 | 166 | 170 | 166 | 170 | 3,000 |
2000/10/02 | 171 | 171 | 171 | 171 | 1,000 |
2000/09/25 | 180 | 180 | 180 | 180 | 4,000 |
2000/09/22 | 175 | 175 | 175 | 175 | 3,000 |
2000/09/19 | 180 | 180 | 180 | 180 | 1,000 |
2000/09/18 | 179 | 179 | 179 | 179 | 1,000 |
2000/09/14 | 179 | 179 | 179 | 179 | 11,000 |
2000/09/13 | 170 | 172 | 170 | 172 | 4,000 |
2000/09/12 | 169 | 170 | 168 | 170 | 6,000 |
2000/09/08 | 165 | 165 | 165 | 165 | 7,000 |
2000/09/07 | 170 | 170 | 170 | 170 | 2,000 |
2000/09/06 | 170 | 170 | 170 | 170 | 1,000 |
2000/09/04 | 173 | 173 | 173 | 173 | 1,000 |
2000/09/01 | 179 | 179 | 179 | 179 | 1,000 |
2000/08/31 | 173 | 173 | 173 | 173 | 1,000 |
2000/08/29 | 176 | 176 | 176 | 176 | 3,000 |
2000/08/28 | 172 | 172 | 172 | 172 | 3,000 |
2000/08/23 | 171 | 171 | 171 | 171 | 1,000 |
2000/08/22 | 176 | 176 | 171 | 171 | 2,000 |
2000/08/18 | 181 | 181 | 181 | 181 | 13,000 |
2000/08/17 | 171 | 171 | 171 | 171 | 3,000 |
2000/08/16 | 176 | 176 | 176 | 176 | 2,000 |
2000/08/14 | 179 | 179 | 171 | 171 | 8,000 |
2000/08/09 | 170 | 179 | 170 | 179 | 3,000 |
2000/08/07 | 175 | 175 | 165 | 165 | 7,000 |
2000/08/03 | 172 | 175 | 172 | 175 | 2,000 |
2000/08/01 | 178 | 178 | 178 | 178 | 1,000 |
2000/07/31 | 178 | 178 | 175 | 175 | 2,000 |
2000/07/25 | 178 | 178 | 175 | 175 | 6,000 |
2000/07/24 | 178 | 178 | 178 | 178 | 3,000 |
2000/07/21 | 177 | 177 | 176 | 176 | 5,000 |
2000/07/19 | 176 | 176 | 176 | 176 | 1,000 |
2000/07/18 | 185 | 185 | 185 | 185 | 1,000 |
2000/07/17 | 185 | 185 | 180 | 180 | 13,000 |
2000/07/14 | 185 | 185 | 180 | 180 | 8,000 |
2000/07/11 | 180 | 180 | 180 | 180 | 2,000 |
2000/07/10 | 180 | 180 | 180 | 180 | 2,000 |
2000/07/07 | 180 | 180 | 180 | 180 | 7,000 |
2000/07/06 | 172 | 172 | 170 | 170 | 26,000 |
2000/07/05 | 177 | 177 | 172 | 172 | 29,000 |
2000/07/04 | 172 | 174 | 172 | 172 | 20,000 |
2000/07/03 | 172 | 177 | 172 | 172 | 17,000 |
2000/06/30 | 173 | 173 | 172 | 172 | 3,000 |
2000/06/29 | 170 | 170 | 170 | 170 | 5,000 |
2000/06/27 | 182 | 182 | 182 | 182 | 4,000 |
2000/06/26 | 172 | 172 | 170 | 172 | 10,000 |
2000/06/23 | 172 | 172 | 172 | 172 | 1,000 |
2000/06/22 | 172 | 172 | 171 | 172 | 9,000 |
2000/06/21 | 172 | 172 | 172 | 172 | 5,000 |
2000/06/20 | 175 | 175 | 172 | 172 | 2,000 |
2000/06/19 | 180 | 180 | 173 | 175 | 6,000 |
2000/06/16 | 188 | 188 | 175 | 175 | 19,000 |
2000/06/15 | 180 | 180 | 180 | 180 | 1,000 |
2000/06/13 | 175 | 180 | 175 | 180 | 13,000 |
2000/06/09 | 171 | 175 | 170 | 175 | 10,000 |
2000/06/07 | 175 | 175 | 171 | 171 | 5,000 |
2000/06/06 | 175 | 175 | 175 | 175 | 4,000 |
2000/06/05 | 175 | 175 | 175 | 175 | 1,000 |
2000/06/01 | 180 | 180 | 180 | 180 | 1,000 |
2000/05/30 | 174 | 175 | 174 | 175 | 3,000 |
2000/05/29 | 165 | 165 | 165 | 165 | 3,000 |
2000/05/26 | 182 | 182 | 180 | 180 | 8,000 |
2000/05/25 | 185 | 185 | 180 | 180 | 7,000 |
2000/05/24 | 180 | 180 | 180 | 180 | 2,000 |
2000/05/23 | 181 | 181 | 180 | 180 | 7,000 |
2000/05/22 | 181 | 185 | 180 | 180 | 6,000 |
2000/05/19 | 200 | 200 | 200 | 200 | 1,000 |
2000/05/18 | 200 | 200 | 200 | 200 | 2,000 |
2000/05/17 | 191 | 199 | 191 | 199 | 11,000 |
2000/05/15 | 189 | 189 | 189 | 189 | 2,000 |
2000/05/11 | 189 | 189 | 189 | 189 | 1,000 |
2000/05/02 | 200 | 200 | 200 | 200 | 1,000 |
2000/05/01 | 200 | 200 | 200 | 200 | 4,000 |
2000/04/26 | 197 | 197 | 197 | 197 | 4,000 |
2000/04/25 | 195 | 195 | 185 | 185 | 6,000 |
2000/04/24 | 185 | 185 | 185 | 185 | 1,000 |
2000/04/21 | 185 | 185 | 185 | 185 | 1,000 |
2000/04/18 | 198 | 198 | 178 | 190 | 7,000 |
2000/04/17 | 190 | 190 | 180 | 180 | 22,000 |
2000/04/14 | 190 | 190 | 190 | 190 | 1,000 |
2000/04/13 | 188 | 188 | 188 | 188 | 2,000 |
2000/04/11 | 187 | 187 | 187 | 187 | 1,000 |
2000/04/10 | 186 | 186 | 186 | 186 | 1,000 |
2000/04/06 | 183 | 183 | 183 | 183 | 1,000 |
2000/04/04 | 182 | 182 | 182 | 182 | 1,000 |
2000/04/03 | 210 | 210 | 210 | 210 | 1,000 |
2000/03/31 | 210 | 210 | 210 | 210 | 1,000 |
2000/03/28 | 210 | 210 | 210 | 210 | 1,000 |
2000/03/27 | 212 | 212 | 212 | 212 | 5,000 |
2000/03/24 | 210 | 210 | 210 | 210 | 5,000 |
2000/03/17 | 200 | 210 | 200 | 210 | 11,000 |
2000/03/15 | 181 | 181 | 181 | 181 | 1,000 |
2000/03/13 | 180 | 180 | 180 | 180 | 2,000 |
2000/03/10 | 199 | 200 | 199 | 199 | 4,000 |
2000/03/09 | 199 | 199 | 199 | 199 | 1,000 |
2000/03/08 | 183 | 183 | 183 | 183 | 1,000 |
2000/03/07 | 183 | 183 | 183 | 183 | 1,000 |
2000/03/03 | 182 | 182 | 182 | 182 | 1,000 |
2000/03/02 | 181 | 181 | 181 | 181 | 1,000 |
2000/02/29 | 180 | 180 | 180 | 180 | 2,000 |
2000/02/28 | 200 | 200 | 200 | 200 | 3,000 |
2000/02/25 | 205 | 205 | 205 | 205 | 4,000 |
2000/02/24 | 205 | 205 | 205 | 205 | 4,000 |
2000/02/23 | 178 | 178 | 178 | 178 | 2,000 |
2000/02/22 | 178 | 178 | 178 | 178 | 1,000 |
2000/02/18 | 206 | 206 | 176 | 176 | 3,000 |
2000/02/17 | 206 | 206 | 206 | 206 | 10,000 |
2000/02/16 | 179 | 179 | 177 | 177 | 3,000 |
2000/02/14 | 179 | 179 | 179 | 179 | 2,000 |
2000/02/10 | 179 | 179 | 179 | 179 | 2,000 |
2000/02/09 | 179 | 179 | 179 | 179 | 1,000 |
2000/02/08 | 178 | 178 | 178 | 178 | 1,000 |
2000/02/04 | 176 | 176 | 176 | 176 | 1,000 |
2000/02/03 | 176 | 176 | 176 | 176 | 5,000 |
2000/02/01 | 205 | 205 | 205 | 205 | 2,000 |
2000/01/26 | 207 | 207 | 207 | 207 | 3,000 |
2000/01/25 | 210 | 210 | 210 | 210 | 4,000 |
2000/01/24 | 188 | 192 | 188 | 192 | 2,000 |
2000/01/21 | 193 | 193 | 193 | 193 | 2,000 |
2000/01/20 | 209 | 209 | 200 | 200 | 2,000 |
2000/01/18 | 210 | 210 | 210 | 210 | 2,000 |
2000/01/17 | 190 | 210 | 190 | 210 | 11,000 |
2000/01/13 | 173 | 173 | 173 | 173 | 1,000 |
2000/01/12 | 174 | 174 | 173 | 173 | 3,000 |
2000/01/06 | 172 | 172 | 172 | 172 | 2,000 |
2000/01/04 | 198 | 198 | 198 | 198 | 1,000 |