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 |
---|---|---|---|---|---|
2004/12/30 | 463 | 463 | 461 | 463 | 6,000 |
2004/12/29 | 462 | 467 | 460 | 463 | 25,000 |
2004/12/28 | 458 | 465 | 458 | 460 | 24,000 |
2004/12/27 | 454 | 455 | 454 | 455 | 14,000 |
2004/12/24 | 446 | 450 | 445 | 450 | 19,000 |
2004/12/22 | 443 | 448 | 443 | 444 | 13,000 |
2004/12/21 | 448 | 451 | 442 | 442 | 33,000 |
2004/12/20 | 446 | 450 | 446 | 446 | 14,000 |
2004/12/17 | 449 | 449 | 447 | 447 | 20,000 |
2004/12/16 | 443 | 447 | 442 | 447 | 13,000 |
2004/12/15 | 448 | 448 | 443 | 447 | 17,000 |
2004/12/14 | 448 | 448 | 448 | 448 | 1,000 |
2004/12/13 | 443 | 448 | 442 | 442 | 23,000 |
2004/12/10 | 443 | 446 | 442 | 442 | 41,000 |
2004/12/09 | 440 | 441 | 438 | 438 | 13,000 |
2004/12/08 | 433 | 440 | 433 | 440 | 18,000 |
2004/12/07 | 436 | 443 | 436 | 443 | 21,000 |
2004/12/06 | 435 | 436 | 433 | 436 | 13,000 |
2004/12/03 | 435 | 435 | 432 | 435 | 10,000 |
2004/12/02 | 435 | 435 | 431 | 431 | 4,000 |
2004/12/01 | 435 | 435 | 430 | 430 | 11,000 |
2004/11/29 | 427 | 435 | 427 | 435 | 13,000 |
2004/11/26 | 430 | 430 | 428 | 428 | 2,000 |
2004/11/25 | 429 | 430 | 429 | 429 | 11,000 |
2004/11/24 | 422 | 422 | 421 | 421 | 10,000 |
2004/11/22 | 430 | 430 | 413 | 420 | 35,000 |
2004/11/19 | 435 | 435 | 430 | 433 | 8,000 |
2004/11/18 | 438 | 438 | 430 | 435 | 13,000 |
2004/11/17 | 443 | 443 | 436 | 440 | 21,000 |
2004/11/16 | 450 | 450 | 440 | 443 | 52,000 |
2004/11/15 | 437 | 445 | 435 | 445 | 131,000 |
2004/11/12 | 424 | 428 | 423 | 426 | 36,000 |
2004/11/11 | 430 | 430 | 424 | 424 | 10,000 |
2004/11/10 | 430 | 430 | 430 | 430 | 11,000 |
2004/11/09 | 427 | 434 | 425 | 430 | 38,000 |
2004/11/08 | 423 | 433 | 423 | 426 | 29,000 |
2004/11/05 | 413 | 414 | 410 | 410 | 18,000 |
2004/11/04 | 414 | 414 | 405 | 412 | 42,000 |
2004/11/02 | 410 | 412 | 407 | 412 | 16,000 |
2004/11/01 | 419 | 419 | 407 | 410 | 30,000 |
2004/10/29 | 417 | 420 | 417 | 420 | 3,000 |
2004/10/28 | 421 | 424 | 415 | 420 | 18,000 |
2004/10/27 | 422 | 422 | 417 | 420 | 18,000 |
2004/10/26 | 424 | 429 | 418 | 420 | 30,000 |
2004/10/25 | 430 | 435 | 430 | 434 | 6,000 |
2004/10/22 | 430 | 430 | 425 | 425 | 8,000 |
2004/10/21 | 429 | 432 | 426 | 432 | 6,000 |
2004/10/20 | 432 | 435 | 427 | 427 | 11,000 |
2004/10/19 | 435 | 435 | 435 | 435 | 1,000 |
2004/10/18 | 437 | 438 | 433 | 433 | 6,000 |
2004/10/15 | 430 | 430 | 425 | 427 | 20,000 |
2004/10/14 | 435 | 436 | 429 | 434 | 26,000 |
2004/10/13 | 442 | 442 | 439 | 439 | 12,000 |
2004/10/12 | 450 | 450 | 442 | 445 | 38,000 |
2004/10/08 | 444 | 448 | 443 | 444 | 38,000 |
2004/10/07 | 445 | 445 | 440 | 444 | 13,000 |
2004/10/06 | 441 | 441 | 438 | 440 | 15,000 |
2004/10/05 | 441 | 441 | 440 | 440 | 10,000 |
2004/10/04 | 446 | 446 | 440 | 441 | 59,000 |
2004/10/01 | 438 | 443 | 438 | 440 | 17,000 |
2004/09/30 | 426 | 431 | 426 | 428 | 10,000 |
2004/09/29 | 420 | 420 | 415 | 415 | 7,000 |
2004/09/28 | 421 | 421 | 417 | 420 | 21,000 |
2004/09/27 | 430 | 430 | 424 | 424 | 37,000 |
2004/09/24 | 437 | 440 | 430 | 430 | 66,000 |
2004/09/22 | 451 | 451 | 437 | 437 | 21,000 |
2004/09/21 | 452 | 457 | 452 | 452 | 18,000 |
2004/09/17 | 464 | 464 | 451 | 455 | 22,000 |
2004/09/16 | 461 | 462 | 455 | 462 | 15,000 |
2004/09/15 | 476 | 476 | 458 | 468 | 17,000 |
2004/09/14 | 483 | 487 | 480 | 480 | 43,000 |
2004/09/13 | 474 | 479 | 474 | 479 | 15,000 |
2004/09/10 | 480 | 480 | 461 | 475 | 32,000 |
2004/09/09 | 490 | 491 | 475 | 479 | 40,000 |
2004/09/08 | 469 | 495 | 469 | 489 | 64,000 |
2004/09/07 | 449 | 475 | 449 | 475 | 62,000 |
2004/09/06 | 443 | 450 | 441 | 448 | 39,000 |
2004/09/03 | 449 | 449 | 445 | 445 | 17,000 |
2004/09/02 | 449 | 449 | 444 | 449 | 26,000 |
2004/09/01 | 449 | 449 | 447 | 448 | 25,000 |
2004/08/31 | 450 | 450 | 445 | 450 | 12,000 |
2004/08/30 | 448 | 455 | 448 | 450 | 42,000 |
2004/08/27 | 445 | 450 | 444 | 450 | 31,000 |
2004/08/26 | 451 | 451 | 447 | 447 | 15,000 |
2004/08/25 | 448 | 454 | 445 | 451 | 27,000 |
2004/08/24 | 456 | 456 | 443 | 445 | 25,000 |
2004/08/23 | 440 | 455 | 440 | 451 | 31,000 |
2004/08/20 | 450 | 450 | 435 | 435 | 42,000 |
2004/08/19 | 465 | 465 | 445 | 450 | 62,000 |
2004/08/18 | 465 | 470 | 460 | 465 | 30,000 |
2004/08/17 | 454 | 465 | 454 | 465 | 17,000 |
2004/08/16 | 459 | 459 | 430 | 454 | 49,000 |
2004/08/13 | 490 | 490 | 464 | 478 | 27,000 |
2004/08/12 | 467 | 490 | 467 | 490 | 59,000 |
2004/08/11 | 469 | 474 | 460 | 472 | 73,000 |
2004/08/10 | 425 | 456 | 425 | 445 | 64,000 |
2004/08/09 | 419 | 425 | 410 | 425 | 33,000 |
2004/08/06 | 400 | 420 | 400 | 415 | 53,000 |
2004/08/05 | 358 | 381 | 358 | 381 | 26,000 |
2004/08/04 | 363 | 365 | 358 | 358 | 21,000 |
2004/08/03 | 373 | 375 | 365 | 365 | 43,000 |
2004/08/02 | 376 | 377 | 374 | 374 | 27,000 |
2004/07/30 | 382 | 382 | 374 | 376 | 35,000 |
2004/07/29 | 381 | 381 | 380 | 380 | 12,000 |
2004/07/28 | 385 | 385 | 385 | 385 | 10,000 |
2004/07/27 | 395 | 395 | 380 | 380 | 13,000 |
2004/07/26 | 402 | 402 | 398 | 400 | 8,000 |
2004/07/23 | 420 | 420 | 412 | 412 | 13,000 |
2004/07/22 | 416 | 421 | 413 | 420 | 26,000 |
2004/07/21 | 426 | 426 | 420 | 420 | 5,000 |
2004/07/20 | 427 | 428 | 427 | 427 | 20,000 |
2004/07/16 | 432 | 432 | 422 | 426 | 19,000 |
2004/07/15 | 430 | 436 | 422 | 422 | 40,000 |
2004/07/14 | 425 | 430 | 423 | 427 | 36,000 |
2004/07/13 | 426 | 427 | 423 | 425 | 46,000 |
2004/07/12 | 416 | 425 | 416 | 425 | 32,000 |
2004/07/09 | 420 | 426 | 415 | 417 | 61,000 |
2004/07/08 | 419 | 421 | 418 | 420 | 38,000 |
2004/07/07 | 418 | 421 | 403 | 420 | 56,000 |
2004/07/06 | 422 | 432 | 421 | 423 | 51,000 |
2004/07/05 | 399 | 412 | 398 | 412 | 55,000 |
2004/07/02 | 391 | 394 | 387 | 394 | 33,000 |
2004/07/01 | 386 | 390 | 381 | 386 | 46,000 |
2004/06/30 | 389 | 389 | 385 | 385 | 18,000 |
2004/06/29 | 388 | 388 | 385 | 388 | 13,000 |
2004/06/28 | 386 | 386 | 383 | 386 | 18,000 |
2004/06/25 | 385 | 385 | 381 | 381 | 11,000 |
2004/06/24 | 378 | 382 | 378 | 378 | 10,000 |
2004/06/23 | 380 | 380 | 380 | 380 | 13,000 |
2004/06/22 | 390 | 390 | 382 | 382 | 15,000 |
2004/06/21 | 390 | 395 | 390 | 390 | 18,000 |
2004/06/18 | 403 | 403 | 391 | 395 | 31,000 |
2004/06/17 | 394 | 400 | 394 | 400 | 36,000 |
2004/06/16 | 389 | 393 | 387 | 389 | 29,000 |
2004/06/15 | 391 | 393 | 383 | 390 | 37,000 |
2004/06/14 | 376 | 397 | 376 | 390 | 53,000 |
2004/06/11 | 366 | 372 | 365 | 372 | 26,000 |
2004/06/10 | 366 | 366 | 360 | 363 | 28,000 |
2004/06/09 | 356 | 368 | 355 | 365 | 45,000 |
2004/06/08 | 347 | 351 | 344 | 351 | 35,000 |
2004/06/07 | 340 | 347 | 340 | 343 | 13,000 |
2004/06/04 | 340 | 340 | 332 | 340 | 10,000 |
2004/06/03 | 342 | 345 | 342 | 343 | 18,000 |
2004/06/02 | 341 | 345 | 341 | 345 | 10,000 |
2004/06/01 | 340 | 343 | 340 | 340 | 7,000 |
2004/05/31 | 340 | 340 | 335 | 336 | 9,000 |
2004/05/28 | 330 | 340 | 330 | 340 | 7,000 |
2004/05/27 | 342 | 342 | 338 | 340 | 15,000 |
2004/05/26 | 349 | 350 | 340 | 345 | 29,000 |
2004/05/25 | 350 | 350 | 345 | 345 | 13,000 |
2004/05/24 | 340 | 346 | 340 | 345 | 14,000 |
2004/05/21 | 335 | 337 | 335 | 337 | 12,000 |
2004/05/20 | 334 | 337 | 328 | 337 | 32,000 |
2004/05/19 | 325 | 333 | 325 | 333 | 26,000 |
2004/05/18 | 315 | 316 | 305 | 316 | 34,000 |
2004/05/17 | 311 | 320 | 311 | 315 | 67,000 |
2004/05/14 | 309 | 309 | 306 | 306 | 6,000 |
2004/05/13 | 305 | 309 | 303 | 309 | 16,000 |
2004/05/12 | 314 | 314 | 305 | 305 | 13,000 |
2004/05/11 | 311 | 315 | 300 | 315 | 8,000 |
2004/05/10 | 306 | 321 | 306 | 321 | 10,000 |
2004/05/07 | 332 | 332 | 330 | 330 | 3,000 |
2004/05/06 | 340 | 342 | 335 | 335 | 9,000 |
2004/04/30 | 336 | 344 | 336 | 341 | 14,000 |
2004/04/28 | 334 | 336 | 330 | 336 | 24,000 |
2004/04/27 | 337 | 337 | 332 | 334 | 13,000 |
2004/04/26 | 334 | 340 | 334 | 334 | 11,000 |
2004/04/23 | 345 | 345 | 342 | 342 | 12,000 |
2004/04/22 | 346 | 346 | 346 | 346 | 1,000 |
2004/04/21 | 350 | 350 | 348 | 348 | 3,000 |
2004/04/20 | 342 | 350 | 342 | 350 | 8,000 |
2004/04/19 | 361 | 362 | 356 | 356 | 9,000 |
2004/04/16 | 355 | 360 | 354 | 360 | 12,000 |
2004/04/15 | 358 | 358 | 350 | 350 | 10,000 |
2004/04/14 | 351 | 359 | 350 | 358 | 17,000 |
2004/04/13 | 350 | 355 | 350 | 351 | 11,000 |
2004/04/12 | 350 | 350 | 346 | 348 | 14,000 |
2004/04/09 | 369 | 375 | 350 | 350 | 12,000 |
2004/04/08 | 355 | 380 | 355 | 380 | 25,000 |
2004/04/07 | 351 | 355 | 351 | 355 | 6,000 |
2004/04/06 | 347 | 350 | 345 | 350 | 15,000 |
2004/04/05 | 335 | 345 | 335 | 345 | 13,000 |
2004/04/02 | 334 | 335 | 330 | 335 | 15,000 |
2004/04/01 | 333 | 335 | 332 | 335 | 7,000 |
2004/03/31 | 331 | 335 | 328 | 328 | 9,000 |
2004/03/30 | 320 | 327 | 320 | 327 | 6,000 |
2004/03/29 | 320 | 320 | 320 | 320 | 6,000 |
2004/03/26 | 325 | 325 | 320 | 320 | 3,000 |
2004/03/25 | 321 | 324 | 320 | 324 | 15,000 |
2004/03/24 | 312 | 322 | 312 | 320 | 10,000 |
2004/03/23 | 320 | 320 | 310 | 310 | 13,000 |
2004/03/22 | 321 | 321 | 319 | 320 | 4,000 |
2004/03/19 | 319 | 319 | 319 | 319 | 1,000 |
2004/03/18 | 320 | 320 | 318 | 320 | 10,000 |
2004/03/17 | 317 | 319 | 317 | 319 | 6,000 |
2004/03/16 | 314 | 317 | 314 | 317 | 6,000 |
2004/03/15 | 312 | 312 | 312 | 312 | 9,000 |
2004/03/12 | 315 | 315 | 310 | 310 | 28,000 |
2004/03/11 | 320 | 320 | 313 | 313 | 4,000 |
2004/03/10 | 316 | 321 | 315 | 320 | 14,000 |
2004/03/09 | 320 | 320 | 320 | 320 | 9,000 |
2004/03/08 | 301 | 310 | 301 | 310 | 10,000 |
2004/03/05 | 295 | 300 | 295 | 300 | 15,000 |
2004/03/04 | 292 | 292 | 291 | 292 | 3,000 |
2004/03/03 | 298 | 298 | 290 | 290 | 20,000 |
2004/03/02 | 300 | 300 | 295 | 295 | 4,000 |
2004/03/01 | 295 | 300 | 295 | 300 | 10,000 |
2004/02/27 | 289 | 290 | 289 | 290 | 4,000 |
2004/02/25 | 283 | 283 | 283 | 283 | 2,000 |
2004/02/24 | 282 | 282 | 282 | 282 | 1,000 |
2004/02/23 | 281 | 281 | 281 | 281 | 1,000 |
2004/02/20 | 290 | 290 | 281 | 281 | 4,000 |
2004/02/18 | 293 | 293 | 293 | 293 | 1,000 |
2004/02/17 | 288 | 288 | 286 | 286 | 11,000 |
2004/02/16 | 285 | 286 | 284 | 284 | 5,000 |
2004/02/13 | 285 | 285 | 278 | 278 | 4,000 |
2004/02/12 | 285 | 285 | 285 | 285 | 2,000 |
2004/02/10 | 285 | 286 | 285 | 286 | 4,000 |
2004/02/09 | 282 | 293 | 282 | 283 | 16,000 |
2004/02/06 | 279 | 280 | 275 | 275 | 4,000 |
2004/02/03 | 279 | 279 | 279 | 279 | 1,000 |
2004/02/02 | 282 | 282 | 282 | 282 | 1,000 |
2004/01/30 | 284 | 284 | 284 | 284 | 1,000 |
2004/01/29 | 266 | 266 | 266 | 266 | 4,000 |
2004/01/26 | 285 | 285 | 273 | 276 | 13,000 |
2004/01/23 | 285 | 286 | 285 | 286 | 6,000 |
2004/01/22 | 284 | 284 | 283 | 283 | 3,000 |
2004/01/21 | 271 | 271 | 271 | 271 | 1,000 |
2004/01/20 | 271 | 271 | 271 | 271 | 10,000 |
2004/01/19 | 275 | 290 | 270 | 270 | 5,000 |
2004/01/16 | 266 | 266 | 266 | 266 | 9,000 |
2004/01/15 | 268 | 268 | 266 | 267 | 9,000 |
2004/01/14 | 264 | 265 | 264 | 265 | 2,000 |
2004/01/13 | 263 | 268 | 263 | 267 | 3,000 |
2004/01/09 | 262 | 262 | 262 | 262 | 1,000 |
2004/01/08 | 260 | 260 | 260 | 260 | 1,000 |
2004/01/06 | 260 | 260 | 256 | 256 | 3,000 |