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 |
|---|---|---|---|---|---|
| 2006/12/29 | 607 | 608 | 607 | 607 | 5,000 |
| 2006/12/28 | 610 | 620 | 610 | 619 | 7,000 |
| 2006/12/27 | 620 | 620 | 611 | 619 | 8,000 |
| 2006/12/26 | 612 | 618 | 608 | 618 | 22,000 |
| 2006/12/25 | 608 | 619 | 600 | 619 | 27,000 |
| 2006/12/22 | 610 | 610 | 605 | 605 | 11,000 |
| 2006/12/21 | 610 | 615 | 610 | 614 | 14,000 |
| 2006/12/20 | 615 | 616 | 610 | 616 | 14,000 |
| 2006/12/19 | 605 | 620 | 605 | 618 | 43,000 |
| 2006/12/18 | 600 | 605 | 600 | 605 | 27,000 |
| 2006/12/15 | 600 | 600 | 595 | 597 | 19,000 |
| 2006/12/14 | 595 | 599 | 592 | 599 | 31,000 |
| 2006/12/13 | 593 | 593 | 589 | 592 | 11,000 |
| 2006/12/12 | 587 | 592 | 586 | 592 | 8,000 |
| 2006/12/11 | 592 | 592 | 582 | 585 | 11,000 |
| 2006/12/08 | 581 | 583 | 581 | 582 | 5,000 |
| 2006/12/07 | 589 | 589 | 581 | 586 | 12,000 |
| 2006/12/06 | 580 | 585 | 578 | 585 | 24,000 |
| 2006/12/05 | 561 | 572 | 561 | 572 | 15,000 |
| 2006/12/04 | 558 | 558 | 555 | 558 | 44,000 |
| 2006/12/01 | 555 | 555 | 550 | 555 | 11,000 |
| 2006/11/30 | 545 | 550 | 544 | 548 | 19,000 |
| 2006/11/29 | 538 | 543 | 533 | 540 | 16,000 |
| 2006/11/28 | 535 | 535 | 533 | 533 | 4,000 |
| 2006/11/27 | 534 | 537 | 533 | 537 | 5,000 |
| 2006/11/24 | 530 | 532 | 526 | 532 | 19,000 |
| 2006/11/22 | 531 | 535 | 527 | 535 | 24,000 |
| 2006/11/21 | 530 | 535 | 529 | 529 | 30,000 |
| 2006/11/20 | 548 | 548 | 531 | 531 | 136,000 |
| 2006/11/17 | 555 | 555 | 550 | 552 | 10,000 |
| 2006/11/16 | 555 | 555 | 552 | 555 | 14,000 |
| 2006/11/15 | 561 | 561 | 554 | 554 | 9,000 |
| 2006/11/14 | 563 | 563 | 558 | 562 | 8,000 |
| 2006/11/13 | 560 | 560 | 550 | 558 | 22,000 |
| 2006/11/10 | 559 | 560 | 558 | 558 | 13,000 |
| 2006/11/09 | 562 | 562 | 559 | 559 | 9,000 |
| 2006/11/08 | 563 | 565 | 561 | 561 | 6,000 |
| 2006/11/07 | 570 | 570 | 562 | 562 | 16,000 |
| 2006/11/06 | 570 | 570 | 567 | 567 | 14,000 |
| 2006/11/02 | 575 | 575 | 566 | 570 | 8,000 |
| 2006/11/01 | 565 | 567 | 562 | 567 | 18,000 |
| 2006/10/31 | 565 | 565 | 562 | 565 | 11,000 |
| 2006/10/30 | 567 | 567 | 561 | 565 | 20,000 |
| 2006/10/27 | 567 | 580 | 565 | 572 | 29,000 |
| 2006/10/26 | 568 | 570 | 567 | 567 | 18,000 |
| 2006/10/25 | 573 | 573 | 564 | 568 | 13,000 |
| 2006/10/24 | 579 | 579 | 573 | 573 | 17,000 |
| 2006/10/23 | 578 | 581 | 575 | 575 | 24,000 |
| 2006/10/20 | 577 | 578 | 576 | 578 | 8,000 |
| 2006/10/19 | 580 | 588 | 576 | 576 | 9,000 |
| 2006/10/18 | 586 | 586 | 580 | 580 | 8,000 |
| 2006/10/17 | 572 | 585 | 572 | 585 | 8,000 |
| 2006/10/16 | 564 | 570 | 564 | 567 | 10,000 |
| 2006/10/13 | 553 | 561 | 550 | 561 | 29,000 |
| 2006/10/12 | 556 | 566 | 552 | 553 | 10,000 |
| 2006/10/11 | 560 | 561 | 555 | 561 | 17,000 |
| 2006/10/10 | 575 | 575 | 560 | 560 | 35,000 |
| 2006/10/06 | 584 | 584 | 580 | 580 | 11,000 |
| 2006/10/05 | 580 | 580 | 580 | 580 | 4,000 |
| 2006/10/04 | 594 | 594 | 565 | 580 | 44,000 |
| 2006/10/03 | 595 | 595 | 593 | 594 | 16,000 |
| 2006/10/02 | 602 | 602 | 583 | 594 | 20,000 |
| 2006/09/29 | 600 | 601 | 591 | 592 | 18,000 |
| 2006/09/28 | 604 | 605 | 588 | 600 | 11,000 |
| 2006/09/27 | 585 | 598 | 585 | 597 | 4,000 |
| 2006/09/26 | 585 | 585 | 582 | 582 | 6,000 |
| 2006/09/25 | 589 | 590 | 583 | 584 | 19,000 |
| 2006/09/22 | 587 | 587 | 582 | 582 | 24,000 |
| 2006/09/21 | 586 | 590 | 580 | 590 | 26,000 |
| 2006/09/20 | 600 | 600 | 591 | 592 | 16,000 |
| 2006/09/19 | 605 | 606 | 600 | 600 | 20,000 |
| 2006/09/15 | 605 | 610 | 605 | 608 | 12,000 |
| 2006/09/14 | 608 | 608 | 600 | 606 | 33,000 |
| 2006/09/13 | 616 | 616 | 610 | 610 | 16,000 |
| 2006/09/12 | 627 | 627 | 611 | 621 | 44,000 |
| 2006/09/11 | 627 | 637 | 625 | 626 | 20,000 |
| 2006/09/08 | 630 | 637 | 630 | 630 | 10,000 |
| 2006/09/07 | 635 | 635 | 630 | 630 | 10,000 |
| 2006/09/06 | 637 | 637 | 633 | 637 | 19,000 |
| 2006/09/05 | 635 | 643 | 635 | 637 | 30,000 |
| 2006/09/04 | 643 | 648 | 640 | 640 | 16,000 |
| 2006/09/01 | 648 | 648 | 635 | 648 | 16,000 |
| 2006/08/31 | 646 | 646 | 644 | 645 | 11,000 |
| 2006/08/30 | 649 | 653 | 641 | 646 | 8,000 |
| 2006/08/29 | 648 | 648 | 635 | 644 | 16,000 |
| 2006/08/28 | 654 | 654 | 643 | 648 | 39,000 |
| 2006/08/25 | 641 | 654 | 640 | 654 | 21,000 |
| 2006/08/24 | 655 | 659 | 625 | 638 | 87,000 |
| 2006/08/23 | 645 | 649 | 644 | 649 | 37,000 |
| 2006/08/22 | 625 | 640 | 625 | 639 | 66,000 |
| 2006/08/21 | 600 | 619 | 600 | 619 | 83,000 |
| 2006/08/18 | 590 | 594 | 585 | 594 | 25,000 |
| 2006/08/17 | 585 | 595 | 580 | 580 | 52,000 |
| 2006/08/16 | 566 | 580 | 562 | 575 | 32,000 |
| 2006/08/15 | 557 | 563 | 552 | 563 | 31,000 |
| 2006/08/14 | 555 | 557 | 548 | 557 | 58,000 |
| 2006/08/11 | 556 | 557 | 555 | 555 | 18,000 |
| 2006/08/10 | 547 | 551 | 547 | 551 | 10,000 |
| 2006/08/09 | 550 | 551 | 545 | 551 | 28,000 |
| 2006/08/08 | 552 | 552 | 547 | 550 | 37,000 |
| 2006/08/07 | 552 | 560 | 552 | 557 | 11,000 |
| 2006/08/04 | 558 | 558 | 550 | 550 | 23,000 |
| 2006/08/03 | 561 | 565 | 560 | 560 | 20,000 |
| 2006/08/02 | 550 | 559 | 546 | 559 | 19,000 |
| 2006/08/01 | 557 | 562 | 545 | 554 | 58,000 |
| 2006/07/31 | 551 | 560 | 549 | 555 | 41,000 |
| 2006/07/28 | 552 | 570 | 552 | 560 | 19,000 |
| 2006/07/27 | 557 | 565 | 541 | 550 | 71,000 |
| 2006/07/26 | 568 | 577 | 558 | 558 | 295,000 |
| 2006/07/25 | 668 | 670 | 658 | 658 | 11,000 |
| 2006/07/24 | 645 | 648 | 645 | 648 | 8,000 |
| 2006/07/21 | 650 | 650 | 645 | 650 | 13,000 |
| 2006/07/20 | 663 | 670 | 662 | 670 | 9,000 |
| 2006/07/19 | 672 | 673 | 645 | 650 | 13,000 |
| 2006/07/18 | 689 | 689 | 651 | 652 | 18,000 |
| 2006/07/14 | 698 | 699 | 694 | 695 | 17,000 |
| 2006/07/13 | 710 | 710 | 698 | 698 | 18,000 |
| 2006/07/12 | 705 | 710 | 702 | 702 | 9,000 |
| 2006/07/11 | 709 | 709 | 706 | 706 | 5,000 |
| 2006/07/10 | 720 | 720 | 710 | 710 | 27,000 |
| 2006/07/07 | 730 | 730 | 725 | 725 | 7,000 |
| 2006/07/06 | 720 | 720 | 717 | 718 | 5,000 |
| 2006/07/05 | 734 | 734 | 722 | 722 | 11,000 |
| 2006/07/04 | 729 | 734 | 729 | 730 | 16,000 |
| 2006/07/03 | 712 | 720 | 710 | 720 | 16,000 |
| 2006/06/30 | 701 | 708 | 701 | 702 | 15,000 |
| 2006/06/29 | 699 | 699 | 698 | 698 | 8,000 |
| 2006/06/28 | 700 | 700 | 698 | 698 | 5,000 |
| 2006/06/27 | 697 | 700 | 695 | 700 | 22,000 |
| 2006/06/26 | 702 | 702 | 698 | 698 | 9,000 |
| 2006/06/23 | 719 | 719 | 709 | 709 | 4,000 |
| 2006/06/22 | 704 | 710 | 702 | 710 | 3,000 |
| 2006/06/21 | 701 | 711 | 701 | 701 | 7,000 |
| 2006/06/20 | 727 | 727 | 711 | 711 | 11,000 |
| 2006/06/19 | 700 | 730 | 700 | 730 | 12,000 |
| 2006/06/16 | 700 | 700 | 685 | 690 | 22,000 |
| 2006/06/15 | 670 | 675 | 663 | 666 | 17,000 |
| 2006/06/14 | 645 | 669 | 645 | 657 | 24,000 |
| 2006/06/13 | 662 | 662 | 650 | 650 | 32,000 |
| 2006/06/12 | 658 | 665 | 653 | 662 | 30,000 |
| 2006/06/09 | 649 | 662 | 634 | 654 | 60,000 |
| 2006/06/08 | 680 | 680 | 644 | 650 | 59,000 |
| 2006/06/07 | 714 | 720 | 701 | 701 | 45,000 |
| 2006/06/06 | 744 | 744 | 716 | 724 | 25,000 |
| 2006/06/05 | 745 | 775 | 745 | 745 | 20,000 |
| 2006/06/02 | 759 | 759 | 715 | 750 | 31,000 |
| 2006/06/01 | 772 | 773 | 761 | 761 | 13,000 |
| 2006/05/31 | 770 | 773 | 751 | 773 | 14,000 |
| 2006/05/30 | 799 | 799 | 780 | 780 | 20,000 |
| 2006/05/29 | 791 | 801 | 785 | 795 | 22,000 |
| 2006/05/26 | 800 | 810 | 790 | 790 | 11,000 |
| 2006/05/25 | 805 | 805 | 800 | 800 | 7,000 |
| 2006/05/24 | 800 | 805 | 800 | 805 | 8,000 |
| 2006/05/23 | 802 | 802 | 790 | 790 | 26,000 |
| 2006/05/22 | 824 | 826 | 815 | 815 | 14,000 |
| 2006/05/19 | 770 | 800 | 770 | 800 | 34,000 |
| 2006/05/18 | 763 | 770 | 762 | 770 | 21,000 |
| 2006/05/17 | 779 | 779 | 766 | 767 | 16,000 |
| 2006/05/16 | 767 | 780 | 760 | 764 | 54,000 |
| 2006/05/15 | 772 | 780 | 760 | 764 | 123,000 |
| 2006/05/12 | 820 | 820 | 800 | 800 | 49,000 |
| 2006/05/11 | 838 | 844 | 830 | 830 | 26,000 |
| 2006/05/10 | 855 | 855 | 838 | 838 | 26,000 |
| 2006/05/09 | 856 | 859 | 856 | 859 | 19,000 |
| 2006/05/08 | 860 | 875 | 855 | 856 | 39,000 |
| 2006/05/02 | 850 | 859 | 841 | 849 | 65,000 |
| 2006/05/01 | 879 | 879 | 851 | 855 | 58,000 |
| 2006/04/28 | 912 | 917 | 857 | 880 | 146,000 |
| 2006/04/27 | 937 | 937 | 907 | 922 | 190,000 |
| 2006/04/26 | 995 | 1,000 | 995 | 997 | 25,000 |
| 2006/04/25 | 990 | 1,000 | 989 | 1,000 | 28,000 |
| 2006/04/24 | 1,010 | 1,013 | 992 | 992 | 32,000 |
| 2006/04/21 | 1,007 | 1,015 | 1,007 | 1,014 | 10,000 |
| 2006/04/20 | 1,015 | 1,016 | 1,006 | 1,007 | 11,000 |
| 2006/04/19 | 1,013 | 1,020 | 1,013 | 1,015 | 8,000 |
| 2006/04/18 | 1,007 | 1,010 | 1,002 | 1,006 | 14,000 |
| 2006/04/17 | 1,019 | 1,024 | 1,010 | 1,010 | 35,000 |
| 2006/04/14 | 1,010 | 1,015 | 1,010 | 1,010 | 12,000 |
| 2006/04/13 | 1,028 | 1,028 | 1,005 | 1,011 | 28,000 |
| 2006/04/12 | 1,021 | 1,022 | 1,012 | 1,012 | 22,000 |
| 2006/04/11 | 1,030 | 1,030 | 1,020 | 1,025 | 41,000 |
| 2006/04/10 | 1,033 | 1,035 | 1,024 | 1,030 | 28,000 |
| 2006/04/07 | 1,032 | 1,039 | 1,028 | 1,034 | 21,000 |
| 2006/04/06 | 1,041 | 1,045 | 1,033 | 1,033 | 18,000 |
| 2006/04/05 | 1,045 | 1,045 | 1,035 | 1,041 | 23,000 |
| 2006/04/04 | 1,070 | 1,070 | 1,056 | 1,056 | 10,000 |
| 2006/04/03 | 1,065 | 1,070 | 1,050 | 1,065 | 32,000 |
| 2006/03/31 | 1,065 | 1,070 | 1,021 | 1,050 | 39,000 |
| 2006/03/30 | 1,085 | 1,089 | 1,060 | 1,065 | 23,000 |
| 2006/03/29 | 1,060 | 1,075 | 1,060 | 1,075 | 16,000 |
| 2006/03/28 | 1,050 | 1,060 | 1,030 | 1,060 | 21,000 |
| 2006/03/27 | 1,035 | 1,045 | 1,025 | 1,045 | 35,000 |
| 2006/03/24 | 1,032 | 1,035 | 1,031 | 1,031 | 7,000 |
| 2006/03/23 | 1,038 | 1,039 | 1,030 | 1,030 | 15,000 |
| 2006/03/22 | 1,020 | 1,030 | 1,020 | 1,030 | 17,000 |
| 2006/03/20 | 1,029 | 1,030 | 1,015 | 1,029 | 29,000 |
| 2006/03/17 | 1,029 | 1,030 | 1,006 | 1,030 | 37,000 |
| 2006/03/16 | 1,054 | 1,060 | 1,030 | 1,031 | 23,000 |
| 2006/03/15 | 1,060 | 1,065 | 1,052 | 1,060 | 10,000 |
| 2006/03/14 | 1,067 | 1,070 | 1,040 | 1,040 | 34,000 |
| 2006/03/13 | 1,039 | 1,063 | 1,035 | 1,049 | 15,000 |
| 2006/03/10 | 1,028 | 1,050 | 1,026 | 1,030 | 14,000 |
| 2006/03/09 | 984 | 1,027 | 984 | 1,025 | 19,000 |
| 2006/03/08 | 990 | 990 | 983 | 985 | 19,000 |
| 2006/03/07 | 1,001 | 1,001 | 980 | 982 | 38,000 |
| 2006/03/06 | 1,011 | 1,020 | 998 | 998 | 15,000 |
| 2006/03/03 | 1,014 | 1,014 | 1,010 | 1,010 | 8,000 |
| 2006/03/02 | 1,034 | 1,050 | 1,015 | 1,015 | 20,000 |
| 2006/03/01 | 1,049 | 1,049 | 1,030 | 1,030 | 13,000 |
| 2006/02/28 | 1,050 | 1,050 | 1,035 | 1,050 | 20,000 |
| 2006/02/27 | 1,061 | 1,075 | 1,040 | 1,040 | 21,000 |
| 2006/02/24 | 1,075 | 1,080 | 1,020 | 1,060 | 27,000 |
| 2006/02/23 | 1,005 | 1,035 | 1,000 | 1,035 | 42,000 |
| 2006/02/22 | 1,000 | 1,020 | 1,000 | 1,005 | 27,000 |
| 2006/02/21 | 1,005 | 1,020 | 983 | 1,014 | 43,000 |
| 2006/02/20 | 1,027 | 1,027 | 1,020 | 1,025 | 25,000 |
| 2006/02/17 | 1,100 | 1,100 | 1,035 | 1,075 | 18,000 |
| 2006/02/16 | 1,058 | 1,080 | 1,058 | 1,080 | 3,000 |
| 2006/02/15 | 1,099 | 1,100 | 1,085 | 1,098 | 12,000 |
| 2006/02/14 | 1,030 | 1,085 | 1,000 | 1,085 | 89,000 |
| 2006/02/13 | 1,115 | 1,115 | 1,060 | 1,070 | 42,000 |
| 2006/02/10 | 1,143 | 1,143 | 1,112 | 1,112 | 9,000 |
| 2006/02/09 | 1,150 | 1,150 | 1,146 | 1,150 | 5,000 |
| 2006/02/08 | 1,140 | 1,149 | 1,130 | 1,149 | 24,000 |
| 2006/02/07 | 1,124 | 1,135 | 1,121 | 1,132 | 31,000 |
| 2006/02/06 | 1,134 | 1,134 | 1,123 | 1,127 | 24,000 |
| 2006/02/03 | 1,154 | 1,154 | 1,125 | 1,127 | 31,000 |
| 2006/02/02 | 1,156 | 1,160 | 1,146 | 1,155 | 24,000 |
| 2006/02/01 | 1,176 | 1,176 | 1,143 | 1,145 | 23,000 |
| 2006/01/31 | 1,170 | 1,185 | 1,162 | 1,176 | 50,000 |
| 2006/01/30 | 1,200 | 1,200 | 1,167 | 1,167 | 84,000 |
| 2006/01/27 | 1,193 | 1,200 | 1,189 | 1,200 | 58,000 |
| 2006/01/26 | 1,158 | 1,185 | 1,158 | 1,185 | 18,000 |
| 2006/01/25 | 1,131 | 1,155 | 1,131 | 1,155 | 19,000 |
| 2006/01/24 | 1,106 | 1,148 | 1,106 | 1,148 | 11,000 |
| 2006/01/23 | 1,113 | 1,140 | 1,100 | 1,105 | 35,000 |
| 2006/01/20 | 1,166 | 1,185 | 1,153 | 1,153 | 43,000 |
| 2006/01/19 | 1,024 | 1,179 | 1,024 | 1,150 | 77,000 |
| 2006/01/18 | 1,159 | 1,159 | 1,005 | 1,024 | 91,000 |
| 2006/01/17 | 1,220 | 1,230 | 1,184 | 1,184 | 48,000 |
| 2006/01/16 | 1,204 | 1,220 | 1,202 | 1,220 | 40,000 |
| 2006/01/13 | 1,206 | 1,215 | 1,202 | 1,205 | 35,000 |
| 2006/01/12 | 1,179 | 1,200 | 1,179 | 1,200 | 26,000 |
| 2006/01/11 | 1,200 | 1,200 | 1,170 | 1,176 | 34,000 |
| 2006/01/10 | 1,214 | 1,214 | 1,200 | 1,209 | 32,000 |
| 2006/01/06 | 1,202 | 1,212 | 1,160 | 1,212 | 41,000 |
| 2006/01/05 | 1,225 | 1,225 | 1,200 | 1,210 | 24,000 |
| 2006/01/04 | 1,219 | 1,220 | 1,215 | 1,215 | 7,000 |