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 |
---|---|---|---|---|---|
2001/12/26 | 210 | 210 | 210 | 210 | 3,000 |
2001/12/25 | 195 | 195 | 195 | 195 | 3,000 |
2001/12/20 | 199 | 199 | 187 | 187 | 2,000 |
2001/12/18 | 210 | 210 | 210 | 210 | 1,000 |
2001/12/17 | 210 | 210 | 210 | 210 | 9,000 |
2001/12/14 | 201 | 202 | 198 | 202 | 4,000 |
2001/12/12 | 194 | 194 | 194 | 194 | 1,000 |
2001/12/10 | 219 | 219 | 219 | 219 | 5,000 |
2001/12/07 | 221 | 221 | 221 | 221 | 6,000 |
2001/12/06 | 201 | 201 | 201 | 201 | 7,000 |
2001/12/05 | 201 | 201 | 201 | 201 | 8,000 |
2001/12/04 | 192 | 192 | 181 | 181 | 3,000 |
2001/11/30 | 193 | 193 | 193 | 193 | 1,000 |
2001/11/26 | 193 | 193 | 193 | 193 | 3,000 |
2001/11/22 | 196 | 196 | 182 | 182 | 16,000 |
2001/11/21 | 189 | 189 | 189 | 189 | 1,000 |
2001/11/20 | 194 | 194 | 193 | 193 | 2,000 |
2001/11/16 | 210 | 210 | 210 | 210 | 10,000 |
2001/11/14 | 184 | 184 | 184 | 184 | 1,000 |
2001/11/13 | 182 | 182 | 182 | 182 | 1,000 |
2001/11/12 | 181 | 181 | 181 | 181 | 1,000 |
2001/11/08 | 180 | 180 | 180 | 180 | 2,000 |
2001/11/07 | 182 | 182 | 182 | 182 | 1,000 |
2001/11/05 | 180 | 180 | 180 | 180 | 1,000 |
2001/11/02 | 185 | 185 | 185 | 185 | 1,000 |
2001/11/01 | 189 | 189 | 185 | 185 | 4,000 |
2001/10/31 | 189 | 189 | 185 | 185 | 4,000 |
2001/10/30 | 180 | 180 | 180 | 180 | 1,000 |
2001/10/29 | 192 | 192 | 190 | 190 | 5,000 |
2001/10/26 | 204 | 204 | 199 | 199 | 6,000 |
2001/10/25 | 180 | 180 | 179 | 179 | 35,000 |
2001/10/22 | 177 | 178 | 177 | 178 | 2,000 |
2001/10/19 | 176 | 176 | 176 | 176 | 1,000 |
2001/10/18 | 179 | 179 | 179 | 179 | 1,000 |
2001/10/17 | 177 | 177 | 176 | 177 | 12,000 |
2001/10/16 | 180 | 180 | 177 | 180 | 8,000 |
2001/10/15 | 185 | 185 | 180 | 180 | 7,000 |
2001/10/12 | 182 | 182 | 180 | 180 | 6,000 |
2001/10/11 | 180 | 180 | 180 | 180 | 1,000 |
2001/10/10 | 185 | 185 | 180 | 180 | 10,000 |
2001/10/09 | 187 | 187 | 185 | 185 | 4,000 |
2001/10/04 | 188 | 188 | 188 | 188 | 1,000 |
2001/10/02 | 195 | 195 | 190 | 190 | 5,000 |
2001/09/25 | 190 | 190 | 190 | 190 | 1,000 |
2001/09/21 | 190 | 190 | 190 | 190 | 3,000 |
2001/09/20 | 190 | 190 | 187 | 187 | 3,000 |
2001/09/19 | 190 | 190 | 190 | 190 | 1,000 |
2001/09/18 | 189 | 189 | 186 | 186 | 3,000 |
2001/09/17 | 190 | 190 | 189 | 189 | 12,000 |
2001/09/14 | 190 | 190 | 190 | 190 | 5,000 |
2001/09/12 | 186 | 186 | 186 | 186 | 2,000 |
2001/09/11 | 188 | 188 | 188 | 188 | 3,000 |
2001/09/05 | 190 | 190 | 187 | 187 | 10,000 |
2001/09/04 | 189 | 190 | 189 | 190 | 3,000 |
2001/09/03 | 194 | 194 | 194 | 194 | 1,000 |
2001/08/31 | 195 | 195 | 195 | 195 | 1,000 |
2001/08/30 | 199 | 199 | 186 | 186 | 13,000 |
2001/08/29 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/27 | 211 | 211 | 200 | 200 | 12,000 |
2001/08/24 | 209 | 209 | 209 | 209 | 2,000 |
2001/08/22 | 203 | 203 | 203 | 203 | 1,000 |
2001/08/17 | 215 | 215 | 215 | 215 | 10,000 |
2001/08/16 | 207 | 208 | 207 | 207 | 5,000 |
2001/08/15 | 205 | 205 | 205 | 205 | 3,000 |
2001/08/14 | 207 | 207 | 207 | 207 | 1,000 |
2001/08/10 | 208 | 208 | 208 | 208 | 1,000 |
2001/08/08 | 208 | 208 | 208 | 208 | 2,000 |
2001/08/01 | 209 | 209 | 209 | 209 | 2,000 |
2001/07/27 | 209 | 209 | 209 | 209 | 1,000 |
2001/07/26 | 209 | 209 | 209 | 209 | 3,000 |
2001/07/25 | 200 | 200 | 200 | 200 | 5,000 |
2001/07/24 | 199 | 199 | 199 | 199 | 2,000 |
2001/07/23 | 202 | 202 | 200 | 200 | 3,000 |
2001/07/19 | 201 | 201 | 201 | 201 | 1,000 |
2001/07/18 | 210 | 210 | 210 | 210 | 1,000 |
2001/07/17 | 210 | 210 | 210 | 210 | 15,000 |
2001/07/12 | 202 | 202 | 202 | 202 | 2,000 |
2001/07/10 | 201 | 201 | 201 | 201 | 1,000 |
2001/07/09 | 205 | 205 | 205 | 205 | 14,000 |
2001/07/06 | 205 | 205 | 205 | 205 | 9,000 |
2001/07/05 | 200 | 209 | 200 | 209 | 15,000 |
2001/07/04 | 200 | 200 | 200 | 200 | 6,000 |
2001/07/02 | 200 | 200 | 200 | 200 | 6,000 |
2001/06/29 | 200 | 200 | 200 | 200 | 1,000 |
2001/06/28 | 200 | 200 | 200 | 200 | 1,000 |
2001/06/26 | 207 | 207 | 202 | 202 | 3,000 |
2001/06/25 | 201 | 201 | 201 | 201 | 4,000 |
2001/06/22 | 205 | 205 | 205 | 205 | 2,000 |
2001/06/20 | 199 | 199 | 197 | 197 | 2,000 |
2001/06/18 | 208 | 208 | 208 | 208 | 1,000 |
2001/06/15 | 210 | 210 | 210 | 210 | 10,000 |
2001/06/14 | 200 | 200 | 200 | 200 | 1,000 |
2001/06/13 | 203 | 203 | 203 | 203 | 5,000 |
2001/06/12 | 203 | 203 | 202 | 202 | 3,000 |
2001/06/11 | 203 | 203 | 203 | 203 | 1,000 |
2001/06/06 | 200 | 200 | 200 | 200 | 2,000 |
2001/06/05 | 202 | 202 | 202 | 202 | 1,000 |
2001/06/01 | 209 | 209 | 209 | 209 | 1,000 |
2001/05/30 | 209 | 209 | 209 | 209 | 1,000 |
2001/05/29 | 210 | 210 | 210 | 210 | 1,000 |
2001/05/28 | 210 | 210 | 210 | 210 | 3,000 |
2001/05/25 | 210 | 210 | 210 | 210 | 6,000 |
2001/05/24 | 210 | 210 | 210 | 210 | 1,000 |
2001/05/23 | 210 | 210 | 206 | 206 | 6,000 |
2001/05/22 | 209 | 210 | 209 | 210 | 4,000 |
2001/05/21 | 210 | 210 | 210 | 210 | 15,000 |
2001/05/18 | 209 | 209 | 208 | 208 | 4,000 |
2001/05/17 | 210 | 210 | 200 | 200 | 10,000 |
2001/05/16 | 207 | 207 | 204 | 204 | 2,000 |
2001/05/15 | 203 | 207 | 203 | 207 | 2,000 |
2001/05/10 | 201 | 201 | 201 | 201 | 1,000 |
2001/05/09 | 200 | 200 | 200 | 200 | 2,000 |
2001/05/08 | 201 | 201 | 201 | 201 | 2,000 |
2001/05/07 | 205 | 205 | 205 | 205 | 1,000 |
2001/05/02 | 197 | 197 | 197 | 197 | 2,000 |
2001/04/27 | 208 | 208 | 208 | 208 | 1,000 |
2001/04/26 | 208 | 208 | 208 | 208 | 6,000 |
2001/04/25 | 207 | 207 | 207 | 207 | 2,000 |
2001/04/23 | 198 | 198 | 196 | 196 | 6,000 |
2001/04/20 | 200 | 200 | 200 | 200 | 2,000 |
2001/04/18 | 208 | 208 | 208 | 208 | 1,000 |
2001/04/17 | 210 | 210 | 210 | 210 | 10,000 |
2001/04/16 | 200 | 200 | 195 | 195 | 2,000 |
2001/04/04 | 191 | 199 | 191 | 199 | 2,000 |
2001/03/30 | 200 | 200 | 191 | 191 | 2,000 |
2001/03/29 | 193 | 193 | 191 | 191 | 2,000 |
2001/03/26 | 210 | 210 | 210 | 210 | 15,000 |
2001/03/23 | 210 | 210 | 210 | 210 | 6,000 |
2001/03/21 | 210 | 210 | 210 | 210 | 3,000 |
2001/03/19 | 195 | 210 | 195 | 210 | 2,000 |
2001/03/16 | 210 | 210 | 210 | 210 | 11,000 |
2001/03/15 | 205 | 205 | 200 | 200 | 7,000 |
2001/03/14 | 205 | 205 | 205 | 205 | 2,000 |
2001/03/12 | 205 | 205 | 205 | 205 | 1,000 |
2001/03/09 | 205 | 205 | 205 | 205 | 2,000 |
2001/03/07 | 210 | 210 | 210 | 210 | 1,000 |
2001/03/06 | 200 | 200 | 200 | 200 | 3,000 |
2001/03/05 | 205 | 205 | 200 | 200 | 6,000 |
2001/03/02 | 209 | 210 | 208 | 208 | 3,000 |
2001/02/28 | 205 | 205 | 205 | 205 | 1,000 |
2001/02/27 | 205 | 205 | 205 | 205 | 1,000 |
2001/02/26 | 210 | 210 | 210 | 210 | 2,000 |
2001/02/23 | 209 | 209 | 200 | 200 | 4,000 |
2001/02/22 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/21 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/19 | 210 | 210 | 200 | 200 | 7,000 |
2001/02/16 | 210 | 210 | 210 | 210 | 10,000 |
2001/02/15 | 204 | 204 | 204 | 204 | 1,000 |
2001/02/14 | 200 | 200 | 200 | 200 | 1,000 |
2001/02/13 | 198 | 198 | 198 | 198 | 4,000 |
2001/02/05 | 194 | 194 | 194 | 194 | 1,000 |
2001/02/01 | 204 | 204 | 204 | 204 | 1,000 |
2001/01/31 | 191 | 192 | 191 | 192 | 3,000 |
2001/01/29 | 191 | 191 | 191 | 191 | 1,000 |
2001/01/26 | 210 | 210 | 210 | 210 | 2,000 |
2001/01/25 | 209 | 209 | 209 | 209 | 3,000 |
2001/01/24 | 191 | 191 | 190 | 190 | 2,000 |
2001/01/23 | 189 | 190 | 189 | 190 | 3,000 |
2001/01/19 | 200 | 200 | 200 | 200 | 1,000 |
2001/01/18 | 209 | 209 | 209 | 209 | 1,000 |
2001/01/17 | 221 | 221 | 221 | 221 | 9,000 |
2001/01/12 | 185 | 185 | 185 | 185 | 2,000 |
2001/01/04 | 210 | 210 | 209 | 209 | 2,000 |