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 |
|---|---|---|---|---|---|
| 2003/12/29 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/12/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/25 | 240 | 240 | 236 | 236 | 3,000 |
| 2003/12/24 | 245 | 245 | 240 | 240 | 4,000 |
| 2003/12/22 | 247 | 248 | 245 | 246 | 6,000 |
| 2003/12/19 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/12/18 | 251 | 251 | 248 | 248 | 2,000 |
| 2003/12/17 | 256 | 256 | 247 | 247 | 9,000 |
| 2003/12/16 | 250 | 251 | 250 | 251 | 2,000 |
| 2003/12/12 | 250 | 250 | 247 | 247 | 3,000 |
| 2003/12/11 | 250 | 250 | 244 | 244 | 5,000 |
| 2003/12/10 | 265 | 265 | 250 | 252 | 10,000 |
| 2003/12/09 | 265 | 265 | 265 | 265 | 6,000 |
| 2003/12/08 | 266 | 266 | 266 | 266 | 5,000 |
| 2003/12/05 | 267 | 267 | 266 | 266 | 6,000 |
| 2003/12/04 | 261 | 263 | 261 | 263 | 5,000 |
| 2003/12/02 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/12/01 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/11/28 | 246 | 246 | 246 | 246 | 1,000 |
| 2003/11/27 | 258 | 258 | 258 | 258 | 2,000 |
| 2003/11/26 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/11/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/11/21 | 240 | 245 | 240 | 245 | 2,000 |
| 2003/11/20 | 248 | 250 | 248 | 250 | 2,000 |
| 2003/11/19 | 254 | 254 | 250 | 250 | 6,000 |
| 2003/11/18 | 254 | 254 | 254 | 254 | 3,000 |
| 2003/11/17 | 260 | 260 | 255 | 255 | 13,000 |
| 2003/11/14 | 268 | 268 | 255 | 260 | 16,000 |
| 2003/11/13 | 271 | 275 | 271 | 275 | 3,000 |
| 2003/11/12 | 270 | 270 | 261 | 261 | 5,000 |
| 2003/11/11 | 271 | 271 | 271 | 271 | 3,000 |
| 2003/11/10 | 275 | 275 | 271 | 271 | 4,000 |
| 2003/11/07 | 279 | 279 | 279 | 279 | 2,000 |
| 2003/11/06 | 281 | 281 | 280 | 280 | 8,000 |
| 2003/11/05 | 288 | 288 | 280 | 280 | 9,000 |
| 2003/11/04 | 290 | 290 | 289 | 289 | 2,000 |
| 2003/10/31 | 292 | 292 | 292 | 292 | 2,000 |
| 2003/10/30 | 288 | 293 | 288 | 293 | 7,000 |
| 2003/10/29 | 281 | 284 | 281 | 284 | 2,000 |
| 2003/10/28 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/10/27 | 282 | 282 | 280 | 280 | 5,000 |
| 2003/10/24 | 291 | 291 | 281 | 281 | 18,000 |
| 2003/10/23 | 276 | 276 | 276 | 276 | 3,000 |
| 2003/10/22 | 273 | 275 | 273 | 275 | 8,000 |
| 2003/10/21 | 276 | 276 | 273 | 273 | 2,000 |
| 2003/10/20 | 282 | 282 | 276 | 276 | 4,000 |
| 2003/10/17 | 275 | 276 | 272 | 272 | 10,000 |
| 2003/10/16 | 272 | 275 | 270 | 275 | 22,000 |
| 2003/10/15 | 276 | 277 | 273 | 277 | 7,000 |
| 2003/10/14 | 278 | 278 | 276 | 276 | 6,000 |
| 2003/10/10 | 283 | 283 | 276 | 276 | 10,000 |
| 2003/10/09 | 288 | 289 | 280 | 283 | 15,000 |
| 2003/10/08 | 276 | 283 | 274 | 280 | 51,000 |
| 2003/10/07 | 280 | 280 | 268 | 268 | 39,000 |
| 2003/10/06 | 270 | 275 | 270 | 270 | 28,000 |
| 2003/10/03 | 269 | 269 | 265 | 266 | 4,000 |
| 2003/10/02 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/10/01 | 270 | 270 | 268 | 268 | 4,000 |
| 2003/09/30 | 268 | 268 | 265 | 265 | 11,000 |
| 2003/09/29 | 269 | 269 | 268 | 268 | 5,000 |
| 2003/09/26 | 278 | 278 | 278 | 278 | 2,000 |
| 2003/09/25 | 288 | 288 | 288 | 288 | 3,000 |
| 2003/09/24 | 290 | 290 | 290 | 290 | 10,000 |
| 2003/09/22 | 291 | 291 | 290 | 290 | 6,000 |
| 2003/09/19 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/09/18 | 295 | 295 | 295 | 295 | 5,000 |
| 2003/09/17 | 308 | 308 | 295 | 295 | 8,000 |
| 2003/09/16 | 299 | 305 | 295 | 298 | 58,000 |
| 2003/09/12 | 300 | 300 | 299 | 299 | 3,000 |
| 2003/09/10 | 303 | 303 | 300 | 300 | 4,000 |
| 2003/09/09 | 303 | 304 | 302 | 302 | 4,000 |
| 2003/09/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/09/04 | 309 | 310 | 305 | 310 | 6,000 |
| 2003/09/03 | 305 | 310 | 305 | 305 | 5,000 |
| 2003/09/02 | 307 | 310 | 307 | 310 | 8,000 |
| 2003/09/01 | 315 | 315 | 315 | 315 | 10,000 |
| 2003/08/29 | 315 | 320 | 315 | 316 | 29,000 |
| 2003/08/28 | 320 | 320 | 311 | 315 | 7,000 |
| 2003/08/27 | 320 | 320 | 314 | 320 | 11,000 |
| 2003/08/26 | 327 | 327 | 320 | 322 | 18,000 |
| 2003/08/25 | 296 | 296 | 292 | 292 | 4,000 |
| 2003/08/22 | 290 | 295 | 290 | 295 | 6,000 |
| 2003/08/21 | 288 | 290 | 286 | 290 | 8,000 |
| 2003/08/20 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/08/19 | 292 | 295 | 292 | 295 | 5,000 |
| 2003/08/18 | 285 | 293 | 285 | 293 | 4,000 |
| 2003/08/15 | 290 | 290 | 282 | 282 | 11,000 |
| 2003/08/14 | 284 | 284 | 282 | 282 | 2,000 |
| 2003/08/13 | 285 | 285 | 283 | 283 | 3,000 |
| 2003/08/12 | 284 | 285 | 284 | 285 | 2,000 |
| 2003/08/11 | 282 | 285 | 282 | 283 | 7,000 |
| 2003/08/08 | 280 | 285 | 280 | 280 | 7,000 |
| 2003/08/07 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/08/06 | 280 | 280 | 270 | 271 | 9,000 |
| 2003/08/05 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/08/04 | 257 | 293 | 257 | 288 | 31,000 |
| 2003/08/01 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/07/29 | 253 | 253 | 243 | 243 | 8,000 |
| 2003/07/28 | 254 | 255 | 254 | 255 | 8,000 |
| 2003/07/25 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/07/24 | 240 | 245 | 240 | 245 | 5,000 |
| 2003/07/23 | 238 | 240 | 238 | 238 | 6,000 |
| 2003/07/22 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/07/18 | 244 | 244 | 244 | 244 | 2,000 |
| 2003/07/17 | 251 | 251 | 248 | 248 | 7,000 |
| 2003/07/16 | 255 | 256 | 254 | 255 | 5,000 |
| 2003/07/15 | 256 | 256 | 254 | 255 | 11,000 |
| 2003/07/11 | 248 | 250 | 248 | 250 | 3,000 |
| 2003/07/10 | 263 | 263 | 250 | 250 | 4,000 |
| 2003/07/09 | 265 | 265 | 260 | 264 | 18,000 |
| 2003/07/08 | 264 | 264 | 264 | 264 | 6,000 |
| 2003/07/07 | 253 | 254 | 253 | 254 | 9,000 |
| 2003/07/04 | 250 | 250 | 250 | 250 | 7,000 |
| 2003/07/03 | 247 | 248 | 245 | 245 | 12,000 |
| 2003/07/02 | 257 | 257 | 243 | 245 | 16,000 |
| 2003/07/01 | 241 | 253 | 241 | 253 | 8,000 |
| 2003/06/30 | 242 | 243 | 242 | 243 | 6,000 |
| 2003/06/27 | 240 | 240 | 238 | 238 | 4,000 |
| 2003/06/26 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/06/25 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/06/24 | 240 | 240 | 240 | 240 | 10,000 |
| 2003/06/23 | 243 | 243 | 240 | 240 | 3,000 |
| 2003/06/20 | 253 | 253 | 243 | 243 | 3,000 |
| 2003/06/19 | 250 | 255 | 250 | 255 | 3,000 |
| 2003/06/18 | 248 | 250 | 248 | 250 | 4,000 |
| 2003/06/17 | 243 | 243 | 243 | 243 | 9,000 |
| 2003/06/16 | 244 | 244 | 243 | 243 | 3,000 |
| 2003/06/13 | 242 | 242 | 242 | 242 | 5,000 |
| 2003/06/12 | 239 | 244 | 239 | 244 | 9,000 |
| 2003/06/11 | 235 | 235 | 231 | 231 | 4,000 |
| 2003/06/10 | 235 | 240 | 235 | 240 | 2,000 |
| 2003/06/05 | 235 | 235 | 234 | 234 | 2,000 |
| 2003/06/04 | 236 | 241 | 236 | 241 | 2,000 |
| 2003/06/03 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/06/02 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/05/30 | 231 | 232 | 231 | 232 | 3,000 |
| 2003/05/28 | 231 | 232 | 231 | 232 | 4,000 |
| 2003/05/27 | 235 | 235 | 231 | 233 | 4,000 |
| 2003/05/26 | 231 | 237 | 231 | 237 | 5,000 |
| 2003/05/23 | 232 | 232 | 231 | 231 | 3,000 |
| 2003/05/22 | 220 | 221 | 216 | 217 | 11,000 |
| 2003/05/21 | 222 | 223 | 220 | 220 | 4,000 |
| 2003/05/20 | 222 | 223 | 222 | 222 | 14,000 |
| 2003/05/19 | 235 | 235 | 223 | 223 | 12,000 |
| 2003/05/16 | 238 | 243 | 237 | 237 | 12,000 |
| 2003/05/15 | 235 | 235 | 228 | 235 | 9,000 |
| 2003/05/14 | 219 | 219 | 219 | 219 | 2,000 |
| 2003/05/09 | 230 | 230 | 212 | 215 | 5,000 |
| 2003/05/07 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/05/06 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/05/01 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/04/28 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/04/25 | 214 | 214 | 214 | 214 | 3,000 |
| 2003/04/24 | 208 | 210 | 208 | 210 | 2,000 |
| 2003/04/23 | 205 | 218 | 203 | 218 | 4,000 |
| 2003/04/22 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/04/21 | 210 | 210 | 210 | 210 | 2,000 |
| 2003/04/18 | 217 | 217 | 215 | 215 | 4,000 |
| 2003/04/17 | 213 | 213 | 213 | 213 | 8,000 |
| 2003/04/16 | 209 | 210 | 209 | 210 | 2,000 |
| 2003/04/15 | 205 | 205 | 204 | 204 | 2,000 |
| 2003/04/14 | 203 | 203 | 203 | 203 | 5,000 |
| 2003/04/11 | 203 | 203 | 202 | 202 | 2,000 |
| 2003/04/04 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/04/03 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/04/01 | 211 | 211 | 201 | 201 | 2,000 |
| 2003/03/27 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/03/26 | 205 | 206 | 205 | 206 | 2,000 |
| 2003/03/25 | 220 | 220 | 220 | 220 | 6,000 |
| 2003/03/24 | 220 | 220 | 218 | 218 | 4,000 |
| 2003/03/20 | 205 | 218 | 205 | 218 | 3,000 |
| 2003/03/19 | 206 | 206 | 206 | 206 | 2,000 |
| 2003/03/18 | 218 | 218 | 218 | 218 | 1,000 |
| 2003/03/17 | 219 | 219 | 219 | 219 | 7,000 |
| 2003/03/14 | 211 | 215 | 211 | 215 | 4,000 |
| 2003/03/13 | 209 | 209 | 209 | 209 | 1,000 |
| 2003/03/10 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/06 | 214 | 214 | 204 | 204 | 2,000 |
| 2003/03/05 | 215 | 215 | 215 | 215 | 8,000 |
| 2003/03/04 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/02/26 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/02/25 | 218 | 218 | 218 | 218 | 2,000 |
| 2003/02/21 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/02/18 | 213 | 213 | 213 | 213 | 1,000 |
| 2003/02/17 | 204 | 210 | 204 | 210 | 10,000 |
| 2003/02/14 | 204 | 204 | 203 | 204 | 4,000 |
| 2003/02/10 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/02/06 | 200 | 200 | 198 | 198 | 6,000 |
| 2003/02/05 | 200 | 200 | 199 | 199 | 4,000 |
| 2003/02/04 | 196 | 196 | 196 | 196 | 1,000 |
| 2003/02/03 | 196 | 196 | 196 | 196 | 3,000 |
| 2003/01/31 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/01/30 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/01/28 | 202 | 202 | 202 | 202 | 1,000 |
| 2003/01/27 | 204 | 204 | 204 | 204 | 4,000 |
| 2003/01/24 | 200 | 200 | 195 | 195 | 7,000 |
| 2003/01/23 | 197 | 197 | 197 | 197 | 3,000 |
| 2003/01/22 | 196 | 196 | 196 | 196 | 1,000 |
| 2003/01/20 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/01/17 | 213 | 213 | 213 | 213 | 7,000 |
| 2003/01/16 | 208 | 212 | 208 | 208 | 4,000 |
| 2003/01/15 | 200 | 205 | 200 | 205 | 4,000 |
| 2003/01/09 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/01/07 | 209 | 209 | 209 | 209 | 1,000 |