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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,240 | 1,242 | 1,177 | 1,210 | 31,000 |
| 2005/12/29 | 1,191 | 1,244 | 1,188 | 1,244 | 90,000 |
| 2005/12/28 | 1,179 | 1,189 | 1,171 | 1,189 | 29,000 |
| 2005/12/27 | 1,169 | 1,175 | 1,165 | 1,175 | 46,000 |
| 2005/12/26 | 1,170 | 1,179 | 1,169 | 1,170 | 44,000 |
| 2005/12/22 | 1,170 | 1,178 | 1,160 | 1,170 | 26,000 |
| 2005/12/21 | 1,155 | 1,173 | 1,155 | 1,169 | 27,000 |
| 2005/12/20 | 1,160 | 1,160 | 1,150 | 1,151 | 31,000 |
| 2005/12/19 | 1,153 | 1,185 | 1,149 | 1,180 | 43,000 |
| 2005/12/16 | 1,166 | 1,177 | 1,149 | 1,155 | 115,000 |
| 2005/12/15 | 1,200 | 1,200 | 1,141 | 1,166 | 52,000 |
| 2005/12/14 | 1,233 | 1,233 | 1,195 | 1,212 | 56,000 |
| 2005/12/13 | 1,200 | 1,224 | 1,200 | 1,218 | 28,000 |
| 2005/12/12 | 1,177 | 1,190 | 1,176 | 1,182 | 64,000 |
| 2005/12/09 | 1,162 | 1,178 | 1,140 | 1,174 | 93,000 |
| 2005/12/08 | 1,182 | 1,195 | 1,170 | 1,175 | 64,000 |
| 2005/12/07 | 1,230 | 1,240 | 1,170 | 1,202 | 100,000 |
| 2005/12/06 | 1,287 | 1,300 | 1,251 | 1,255 | 79,000 |
| 2005/12/05 | 1,269 | 1,315 | 1,260 | 1,284 | 81,000 |
| 2005/12/02 | 1,200 | 1,279 | 1,200 | 1,269 | 117,000 |
| 2005/12/01 | 1,202 | 1,223 | 1,184 | 1,197 | 86,000 |
| 2005/11/30 | 1,135 | 1,230 | 1,135 | 1,222 | 121,000 |
| 2005/11/29 | 1,088 | 1,135 | 1,088 | 1,135 | 62,000 |
| 2005/11/28 | 1,098 | 1,118 | 1,080 | 1,091 | 61,000 |
| 2005/11/25 | 1,050 | 1,080 | 1,048 | 1,060 | 62,000 |
| 2005/11/24 | 1,041 | 1,064 | 1,040 | 1,048 | 68,000 |
| 2005/11/22 | 1,031 | 1,045 | 1,030 | 1,035 | 43,000 |
| 2005/11/21 | 1,030 | 1,034 | 1,024 | 1,032 | 47,000 |
| 2005/11/18 | 1,010 | 1,034 | 1,010 | 1,030 | 65,000 |
| 2005/11/17 | 1,044 | 1,044 | 1,000 | 1,030 | 41,000 |
| 2005/11/16 | 1,049 | 1,049 | 1,040 | 1,041 | 51,000 |
| 2005/11/15 | 1,045 | 1,045 | 1,035 | 1,041 | 48,000 |
| 2005/11/14 | 1,020 | 1,045 | 1,020 | 1,030 | 48,000 |
| 2005/11/11 | 991 | 1,011 | 991 | 1,010 | 51,000 |
| 2005/11/10 | 993 | 1,002 | 982 | 990 | 70,000 |
| 2005/11/09 | 980 | 1,013 | 971 | 990 | 162,000 |
| 2005/11/08 | 935 | 940 | 932 | 940 | 25,000 |
| 2005/11/07 | 935 | 940 | 930 | 930 | 50,000 |
| 2005/11/04 | 932 | 960 | 930 | 930 | 41,000 |
| 2005/11/02 | 909 | 943 | 905 | 930 | 50,000 |
| 2005/11/01 | 915 | 915 | 900 | 902 | 21,000 |
| 2005/10/31 | 888 | 899 | 884 | 895 | 25,000 |
| 2005/10/28 | 874 | 883 | 874 | 883 | 24,000 |
| 2005/10/27 | 868 | 881 | 863 | 873 | 26,000 |
| 2005/10/26 | 847 | 857 | 845 | 857 | 25,000 |
| 2005/10/25 | 840 | 845 | 839 | 845 | 36,000 |
| 2005/10/24 | 841 | 841 | 835 | 837 | 14,000 |
| 2005/10/21 | 835 | 840 | 833 | 834 | 30,000 |
| 2005/10/20 | 833 | 836 | 830 | 835 | 16,000 |
| 2005/10/19 | 833 | 840 | 831 | 839 | 22,000 |
| 2005/10/18 | 842 | 842 | 830 | 831 | 25,000 |
| 2005/10/17 | 840 | 842 | 831 | 835 | 32,000 |
| 2005/10/14 | 830 | 835 | 825 | 830 | 37,000 |
| 2005/10/13 | 836 | 838 | 824 | 830 | 41,000 |
| 2005/10/12 | 836 | 845 | 833 | 843 | 27,000 |
| 2005/10/11 | 830 | 837 | 830 | 836 | 38,000 |
| 2005/10/07 | 827 | 830 | 822 | 830 | 23,000 |
| 2005/10/06 | 845 | 845 | 830 | 834 | 54,000 |
| 2005/10/05 | 839 | 849 | 839 | 849 | 69,000 |
| 2005/10/04 | 815 | 834 | 815 | 830 | 76,000 |
| 2005/10/03 | 809 | 814 | 800 | 813 | 43,000 |
| 2005/09/30 | 798 | 804 | 790 | 800 | 43,000 |
| 2005/09/29 | 795 | 799 | 787 | 789 | 39,000 |
| 2005/09/28 | 776 | 785 | 776 | 785 | 32,000 |
| 2005/09/27 | 779 | 780 | 772 | 774 | 41,000 |
| 2005/09/26 | 779 | 782 | 772 | 778 | 67,000 |
| 2005/09/22 | 782 | 786 | 765 | 779 | 68,000 |
| 2005/09/21 | 791 | 793 | 785 | 786 | 57,000 |
| 2005/09/20 | 791 | 801 | 786 | 791 | 120,000 |
| 2005/09/16 | 791 | 795 | 785 | 793 | 84,000 |
| 2005/09/15 | 796 | 796 | 792 | 793 | 43,000 |
| 2005/09/14 | 799 | 800 | 797 | 797 | 30,000 |
| 2005/09/13 | 801 | 802 | 798 | 801 | 19,000 |
| 2005/09/12 | 800 | 805 | 796 | 797 | 46,000 |
| 2005/09/09 | 795 | 800 | 792 | 796 | 31,000 |
| 2005/09/08 | 800 | 800 | 796 | 796 | 12,000 |
| 2005/09/07 | 802 | 805 | 802 | 803 | 7,000 |
| 2005/09/06 | 803 | 808 | 802 | 802 | 20,000 |
| 2005/09/05 | 800 | 800 | 797 | 800 | 28,000 |
| 2005/09/02 | 799 | 799 | 798 | 799 | 20,000 |
| 2005/09/01 | 800 | 802 | 797 | 799 | 23,000 |
| 2005/08/31 | 811 | 811 | 798 | 798 | 22,000 |
| 2005/08/30 | 804 | 809 | 798 | 809 | 41,000 |
| 2005/08/29 | 785 | 799 | 784 | 798 | 30,000 |
| 2005/08/26 | 798 | 800 | 785 | 786 | 33,000 |
| 2005/08/25 | 805 | 805 | 780 | 803 | 36,000 |
| 2005/08/24 | 790 | 807 | 790 | 806 | 31,000 |
| 2005/08/23 | 814 | 820 | 790 | 804 | 56,000 |
| 2005/08/22 | 816 | 819 | 809 | 811 | 41,000 |
| 2005/08/19 | 810 | 810 | 795 | 810 | 70,000 |
| 2005/08/18 | 807 | 810 | 799 | 808 | 95,000 |
| 2005/08/17 | 776 | 800 | 776 | 790 | 128,000 |
| 2005/08/16 | 755 | 769 | 755 | 766 | 39,000 |
| 2005/08/15 | 745 | 752 | 745 | 750 | 52,000 |
| 2005/08/12 | 749 | 759 | 746 | 746 | 76,000 |
| 2005/08/11 | 743 | 746 | 732 | 740 | 31,000 |
| 2005/08/10 | 752 | 752 | 742 | 743 | 26,000 |
| 2005/08/09 | 725 | 748 | 725 | 745 | 34,000 |
| 2005/08/08 | 703 | 720 | 690 | 719 | 65,000 |
| 2005/08/05 | 719 | 721 | 710 | 710 | 28,000 |
| 2005/08/04 | 740 | 740 | 720 | 722 | 71,000 |
| 2005/08/03 | 759 | 762 | 751 | 751 | 62,000 |
| 2005/08/02 | 769 | 790 | 769 | 769 | 92,000 |
| 2005/08/01 | 780 | 780 | 741 | 760 | 136,000 |
| 2005/07/29 | 712 | 770 | 705 | 770 | 187,000 |
| 2005/07/28 | 708 | 747 | 681 | 695 | 351,000 |
| 2005/07/27 | 641 | 649 | 641 | 648 | 37,000 |
| 2005/07/26 | 640 | 650 | 638 | 640 | 80,000 |
| 2005/07/25 | 639 | 640 | 631 | 638 | 44,000 |
| 2005/07/22 | 633 | 633 | 629 | 630 | 16,000 |
| 2005/07/21 | 630 | 640 | 630 | 633 | 108,000 |
| 2005/07/20 | 630 | 630 | 626 | 628 | 29,000 |
| 2005/07/19 | 625 | 625 | 623 | 624 | 58,000 |
| 2005/07/15 | 625 | 630 | 624 | 625 | 31,000 |
| 2005/07/14 | 624 | 632 | 624 | 624 | 25,000 |
| 2005/07/13 | 624 | 624 | 622 | 622 | 17,000 |
| 2005/07/12 | 624 | 630 | 623 | 624 | 39,000 |
| 2005/07/11 | 630 | 630 | 623 | 624 | 55,000 |
| 2005/07/08 | 638 | 638 | 635 | 635 | 33,000 |
| 2005/07/07 | 637 | 638 | 635 | 637 | 12,000 |
| 2005/07/06 | 636 | 636 | 635 | 635 | 13,000 |
| 2005/07/05 | 638 | 638 | 635 | 638 | 20,000 |
| 2005/07/04 | 637 | 638 | 637 | 638 | 19,000 |
| 2005/07/01 | 636 | 636 | 633 | 633 | 13,000 |
| 2005/06/30 | 631 | 633 | 630 | 632 | 14,000 |
| 2005/06/29 | 640 | 640 | 627 | 629 | 27,000 |
| 2005/06/28 | 640 | 640 | 627 | 640 | 74,000 |
| 2005/06/27 | 626 | 626 | 618 | 620 | 19,000 |
| 2005/06/24 | 623 | 624 | 615 | 624 | 21,000 |
| 2005/06/23 | 638 | 639 | 631 | 631 | 24,000 |
| 2005/06/22 | 635 | 640 | 634 | 640 | 33,000 |
| 2005/06/21 | 633 | 640 | 631 | 633 | 31,000 |
| 2005/06/20 | 625 | 630 | 620 | 630 | 63,000 |
| 2005/06/17 | 608 | 613 | 608 | 613 | 28,000 |
| 2005/06/16 | 606 | 606 | 604 | 605 | 17,000 |
| 2005/06/15 | 605 | 605 | 602 | 605 | 11,000 |
| 2005/06/14 | 606 | 606 | 600 | 604 | 12,000 |
| 2005/06/13 | 599 | 607 | 599 | 607 | 33,000 |
| 2005/06/10 | 600 | 604 | 600 | 603 | 9,000 |
| 2005/06/09 | 603 | 603 | 596 | 596 | 14,000 |
| 2005/06/08 | 601 | 608 | 601 | 603 | 17,000 |
| 2005/06/07 | 603 | 604 | 601 | 601 | 6,000 |
| 2005/06/06 | 603 | 603 | 599 | 603 | 28,000 |
| 2005/06/03 | 607 | 607 | 601 | 605 | 13,000 |
| 2005/06/02 | 607 | 607 | 600 | 603 | 24,000 |
| 2005/06/01 | 607 | 610 | 607 | 608 | 13,000 |
| 2005/05/31 | 610 | 610 | 607 | 607 | 18,000 |
| 2005/05/30 | 598 | 605 | 598 | 605 | 11,000 |
| 2005/05/27 | 580 | 593 | 580 | 593 | 8,000 |
| 2005/05/26 | 588 | 588 | 577 | 577 | 29,000 |
| 2005/05/25 | 609 | 609 | 596 | 596 | 12,000 |
| 2005/05/24 | 614 | 615 | 610 | 610 | 20,000 |
| 2005/05/23 | 614 | 615 | 612 | 614 | 19,000 |
| 2005/05/20 | 603 | 610 | 603 | 610 | 28,000 |
| 2005/05/19 | 600 | 605 | 600 | 603 | 18,000 |
| 2005/05/18 | 601 | 601 | 592 | 600 | 25,000 |
| 2005/05/17 | 620 | 623 | 610 | 610 | 56,000 |
| 2005/05/16 | 618 | 630 | 618 | 618 | 100,000 |
| 2005/05/13 | 604 | 614 | 604 | 612 | 98,000 |
| 2005/05/12 | 592 | 615 | 592 | 600 | 128,000 |
| 2005/05/11 | 594 | 594 | 589 | 589 | 24,000 |
| 2005/05/10 | 593 | 593 | 591 | 591 | 33,000 |
| 2005/05/09 | 588 | 595 | 588 | 589 | 42,000 |
| 2005/05/06 | 585 | 586 | 580 | 586 | 40,000 |
| 2005/05/02 | 572 | 589 | 572 | 582 | 33,000 |
| 2005/04/28 | 578 | 578 | 571 | 571 | 11,000 |
| 2005/04/27 | 571 | 571 | 570 | 570 | 12,000 |
| 2005/04/26 | 579 | 581 | 570 | 571 | 33,000 |
| 2005/04/25 | 550 | 560 | 540 | 560 | 27,000 |
| 2005/04/22 | 544 | 544 | 532 | 532 | 19,000 |
| 2005/04/21 | 543 | 543 | 540 | 541 | 26,000 |
| 2005/04/20 | 543 | 555 | 543 | 549 | 19,000 |
| 2005/04/19 | 538 | 540 | 538 | 540 | 17,000 |
| 2005/04/18 | 548 | 548 | 530 | 531 | 30,000 |
| 2005/04/15 | 560 | 561 | 551 | 561 | 25,000 |
| 2005/04/14 | 556 | 564 | 556 | 564 | 25,000 |
| 2005/04/13 | 578 | 579 | 570 | 575 | 32,000 |
| 2005/04/12 | 582 | 582 | 579 | 579 | 12,000 |
| 2005/04/11 | 591 | 591 | 584 | 585 | 21,000 |
| 2005/04/08 | 581 | 592 | 581 | 592 | 35,000 |
| 2005/04/07 | 574 | 582 | 574 | 580 | 38,000 |
| 2005/04/06 | 564 | 572 | 562 | 570 | 32,000 |
| 2005/04/05 | 552 | 555 | 552 | 555 | 15,000 |
| 2005/04/04 | 550 | 551 | 548 | 551 | 21,000 |
| 2005/04/01 | 556 | 556 | 552 | 552 | 14,000 |
| 2005/03/31 | 550 | 557 | 550 | 555 | 22,000 |
| 2005/03/30 | 562 | 562 | 550 | 550 | 48,000 |
| 2005/03/29 | 570 | 574 | 563 | 569 | 18,000 |
| 2005/03/28 | 573 | 573 | 563 | 570 | 19,000 |
| 2005/03/25 | 562 | 568 | 560 | 568 | 41,000 |
| 2005/03/24 | 560 | 561 | 554 | 560 | 54,000 |
| 2005/03/23 | 569 | 569 | 560 | 562 | 43,000 |
| 2005/03/22 | 575 | 576 | 567 | 574 | 88,000 |
| 2005/03/18 | 578 | 584 | 569 | 576 | 91,000 |
| 2005/03/17 | 580 | 585 | 579 | 579 | 61,000 |
| 2005/03/16 | 609 | 609 | 583 | 594 | 49,000 |
| 2005/03/15 | 612 | 612 | 608 | 610 | 28,000 |
| 2005/03/14 | 609 | 615 | 602 | 612 | 22,000 |
| 2005/03/11 | 611 | 620 | 608 | 610 | 36,000 |
| 2005/03/10 | 583 | 605 | 582 | 605 | 90,000 |
| 2005/03/09 | 578 | 583 | 578 | 583 | 23,000 |
| 2005/03/08 | 582 | 585 | 575 | 580 | 58,000 |
| 2005/03/07 | 585 | 585 | 579 | 581 | 43,000 |
| 2005/03/04 | 587 | 587 | 578 | 585 | 33,000 |
| 2005/03/03 | 590 | 590 | 587 | 587 | 41,000 |
| 2005/03/02 | 594 | 595 | 590 | 591 | 38,000 |
| 2005/03/01 | 585 | 595 | 578 | 592 | 76,000 |
| 2005/02/28 | 572 | 578 | 572 | 576 | 44,000 |
| 2005/02/25 | 565 | 566 | 561 | 566 | 26,000 |
| 2005/02/24 | 556 | 562 | 556 | 558 | 22,000 |
| 2005/02/23 | 554 | 555 | 552 | 553 | 18,000 |
| 2005/02/22 | 560 | 563 | 555 | 555 | 48,000 |
| 2005/02/21 | 552 | 560 | 550 | 558 | 71,000 |
| 2005/02/18 | 550 | 551 | 548 | 551 | 22,000 |
| 2005/02/17 | 550 | 555 | 546 | 550 | 29,000 |
| 2005/02/16 | 567 | 568 | 556 | 559 | 33,000 |
| 2005/02/15 | 560 | 573 | 560 | 570 | 68,000 |
| 2005/02/14 | 550 | 558 | 536 | 558 | 47,000 |
| 2005/02/10 | 551 | 551 | 540 | 544 | 56,000 |
| 2005/02/09 | 525 | 550 | 525 | 545 | 157,000 |
| 2005/02/08 | 534 | 534 | 515 | 525 | 121,000 |
| 2005/02/07 | 504 | 534 | 504 | 534 | 157,000 |
| 2005/02/04 | 496 | 499 | 496 | 498 | 12,000 |
| 2005/02/03 | 500 | 501 | 495 | 496 | 49,000 |
| 2005/02/02 | 491 | 499 | 491 | 499 | 21,000 |
| 2005/02/01 | 489 | 495 | 489 | 490 | 17,000 |
| 2005/01/31 | 484 | 489 | 484 | 489 | 9,000 |
| 2005/01/28 | 490 | 490 | 484 | 484 | 15,000 |
| 2005/01/27 | 493 | 493 | 493 | 493 | 4,000 |
| 2005/01/26 | 494 | 496 | 491 | 491 | 32,000 |
| 2005/01/25 | 494 | 494 | 491 | 494 | 6,000 |
| 2005/01/24 | 483 | 494 | 481 | 489 | 24,000 |
| 2005/01/21 | 470 | 490 | 470 | 490 | 26,000 |
| 2005/01/20 | 495 | 495 | 478 | 485 | 54,000 |
| 2005/01/19 | 498 | 502 | 496 | 496 | 11,000 |
| 2005/01/18 | 500 | 503 | 498 | 498 | 31,000 |
| 2005/01/17 | 495 | 503 | 495 | 500 | 38,000 |
| 2005/01/14 | 497 | 497 | 492 | 494 | 27,000 |
| 2005/01/13 | 497 | 503 | 497 | 500 | 38,000 |
| 2005/01/12 | 502 | 503 | 495 | 500 | 38,000 |
| 2005/01/11 | 489 | 505 | 485 | 502 | 79,000 |
| 2005/01/07 | 482 | 485 | 479 | 482 | 26,000 |
| 2005/01/06 | 466 | 483 | 466 | 479 | 45,000 |
| 2005/01/05 | 466 | 474 | 466 | 466 | 37,000 |
| 2005/01/04 | 464 | 474 | 464 | 473 | 20,000 |