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 |
|---|---|---|---|---|---|
| 2008/12/26 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/12/25 | 275 | 275 | 262 | 262 | 4,000 |
| 2008/12/24 | 272 | 272 | 265 | 265 | 11,000 |
| 2008/12/22 | 287 | 287 | 267 | 272 | 4,000 |
| 2008/12/19 | 289 | 289 | 289 | 289 | 5,000 |
| 2008/12/18 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/12/17 | 284 | 284 | 284 | 284 | 4,000 |
| 2008/12/16 | 279 | 279 | 278 | 279 | 4,000 |
| 2008/12/12 | 275 | 275 | 275 | 275 | 3,000 |
| 2008/12/10 | 295 | 295 | 290 | 290 | 16,000 |
| 2008/12/09 | 290 | 290 | 290 | 290 | 8,000 |
| 2008/12/08 | 276 | 276 | 269 | 269 | 5,000 |
| 2008/12/05 | 277 | 277 | 277 | 277 | 4,000 |
| 2008/12/03 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/12/02 | 277 | 277 | 260 | 270 | 6,000 |
| 2008/11/28 | 274 | 279 | 274 | 279 | 2,000 |
| 2008/11/27 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/11/25 | 289 | 289 | 289 | 289 | 4,000 |
| 2008/11/21 | 260 | 271 | 260 | 271 | 7,000 |
| 2008/11/20 | 266 | 273 | 266 | 273 | 4,000 |
| 2008/11/19 | 266 | 271 | 266 | 271 | 2,000 |
| 2008/11/18 | 273 | 273 | 270 | 270 | 2,000 |
| 2008/11/17 | 266 | 276 | 266 | 273 | 15,000 |
| 2008/11/14 | 282 | 282 | 280 | 280 | 6,000 |
| 2008/11/13 | 284 | 284 | 280 | 282 | 6,000 |
| 2008/11/12 | 284 | 294 | 284 | 294 | 3,000 |
| 2008/11/11 | 294 | 299 | 294 | 299 | 2,000 |
| 2008/11/10 | 290 | 299 | 285 | 299 | 5,000 |
| 2008/11/07 | 295 | 295 | 292 | 295 | 7,000 |
| 2008/11/06 | 298 | 298 | 290 | 290 | 7,000 |
| 2008/11/05 | 290 | 296 | 290 | 296 | 4,000 |
| 2008/11/04 | 297 | 297 | 290 | 290 | 2,000 |
| 2008/10/31 | 297 | 298 | 297 | 298 | 2,000 |
| 2008/10/30 | 286 | 290 | 286 | 290 | 16,000 |
| 2008/10/29 | 271 | 279 | 270 | 275 | 9,000 |
| 2008/10/28 | 268 | 281 | 266 | 281 | 3,000 |
| 2008/10/24 | 296 | 298 | 296 | 296 | 8,000 |
| 2008/10/23 | 284 | 284 | 281 | 281 | 2,000 |
| 2008/10/22 | 295 | 299 | 295 | 299 | 3,000 |
| 2008/10/21 | 298 | 299 | 298 | 299 | 11,000 |
| 2008/10/20 | 300 | 300 | 281 | 293 | 18,000 |
| 2008/10/17 | 295 | 299 | 295 | 299 | 7,000 |
| 2008/10/16 | 292 | 292 | 281 | 286 | 8,000 |
| 2008/10/15 | 295 | 297 | 295 | 297 | 6,000 |
| 2008/10/14 | 290 | 300 | 289 | 295 | 11,000 |
| 2008/10/10 | 274 | 275 | 272 | 272 | 6,000 |
| 2008/10/09 | 280 | 300 | 280 | 300 | 28,000 |
| 2008/10/08 | 295 | 300 | 280 | 300 | 17,000 |
| 2008/10/07 | 266 | 315 | 266 | 315 | 28,000 |
| 2008/10/06 | 326 | 326 | 321 | 326 | 27,000 |
| 2008/10/03 | 353 | 353 | 330 | 341 | 5,000 |
| 2008/10/02 | 360 | 360 | 360 | 360 | 1,000 |
| 2008/10/01 | 357 | 357 | 357 | 357 | 2,000 |
| 2008/09/30 | 375 | 375 | 356 | 356 | 9,000 |
| 2008/09/29 | 375 | 375 | 375 | 375 | 2,000 |
| 2008/09/26 | 374 | 375 | 374 | 375 | 2,000 |
| 2008/09/25 | 378 | 378 | 378 | 378 | 2,000 |
| 2008/09/24 | 369 | 380 | 369 | 380 | 5,000 |
| 2008/09/22 | 379 | 384 | 374 | 374 | 5,000 |
| 2008/09/19 | 378 | 379 | 378 | 379 | 2,000 |
| 2008/09/17 | 381 | 381 | 381 | 381 | 3,000 |
| 2008/09/16 | 377 | 377 | 372 | 376 | 9,000 |
| 2008/09/12 | 372 | 386 | 372 | 386 | 7,000 |
| 2008/09/11 | 390 | 390 | 382 | 382 | 2,000 |
| 2008/09/10 | 387 | 390 | 387 | 390 | 2,000 |
| 2008/09/09 | 385 | 392 | 385 | 392 | 3,000 |
| 2008/09/08 | 385 | 385 | 384 | 385 | 12,000 |
| 2008/09/05 | 399 | 399 | 380 | 380 | 7,000 |
| 2008/09/04 | 399 | 399 | 399 | 399 | 17,000 |
| 2008/09/03 | 389 | 399 | 389 | 399 | 18,000 |
| 2008/09/02 | 399 | 399 | 399 | 399 | 1,000 |
| 2008/09/01 | 409 | 409 | 399 | 399 | 3,000 |
| 2008/08/29 | 403 | 409 | 403 | 409 | 2,000 |
| 2008/08/28 | 406 | 406 | 405 | 405 | 2,000 |
| 2008/08/27 | 408 | 411 | 406 | 411 | 6,000 |
| 2008/08/25 | 418 | 418 | 418 | 418 | 2,000 |
| 2008/08/22 | 405 | 413 | 405 | 413 | 2,000 |
| 2008/08/20 | 406 | 406 | 406 | 406 | 1,000 |
| 2008/08/19 | 404 | 404 | 404 | 404 | 4,000 |
| 2008/08/18 | 422 | 422 | 419 | 419 | 3,000 |
| 2008/08/15 | 420 | 421 | 415 | 419 | 9,000 |
| 2008/08/14 | 408 | 415 | 408 | 415 | 4,000 |
| 2008/08/13 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/08/12 | 410 | 415 | 410 | 415 | 3,000 |
| 2008/08/11 | 408 | 412 | 408 | 410 | 3,000 |
| 2008/08/08 | 411 | 411 | 408 | 408 | 2,000 |
| 2008/08/06 | 411 | 411 | 411 | 411 | 1,000 |
| 2008/08/05 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/08/04 | 421 | 421 | 413 | 413 | 5,000 |
| 2008/08/01 | 427 | 428 | 420 | 428 | 17,000 |
| 2008/07/31 | 420 | 428 | 415 | 428 | 19,000 |
| 2008/07/30 | 419 | 421 | 419 | 420 | 15,000 |
| 2008/07/29 | 420 | 424 | 419 | 424 | 11,000 |
| 2008/07/28 | 425 | 428 | 424 | 424 | 4,000 |
| 2008/07/25 | 425 | 433 | 425 | 430 | 28,000 |
| 2008/07/24 | 408 | 412 | 408 | 412 | 10,000 |
| 2008/07/23 | 411 | 411 | 406 | 411 | 3,000 |
| 2008/07/18 | 415 | 415 | 407 | 407 | 2,000 |
| 2008/07/17 | 410 | 410 | 410 | 410 | 4,000 |
| 2008/07/16 | 405 | 406 | 405 | 405 | 5,000 |
| 2008/07/14 | 409 | 415 | 409 | 415 | 7,000 |
| 2008/07/10 | 425 | 425 | 415 | 415 | 12,000 |
| 2008/07/09 | 422 | 422 | 417 | 422 | 6,000 |
| 2008/07/08 | 424 | 424 | 413 | 413 | 4,000 |
| 2008/07/07 | 424 | 424 | 414 | 414 | 7,000 |
| 2008/07/04 | 417 | 417 | 417 | 417 | 1,000 |
| 2008/07/03 | 422 | 422 | 422 | 422 | 1,000 |
| 2008/07/02 | 424 | 424 | 424 | 424 | 1,000 |
| 2008/07/01 | 422 | 425 | 421 | 425 | 4,000 |
| 2008/06/27 | 412 | 415 | 409 | 415 | 12,000 |
| 2008/06/26 | 416 | 420 | 415 | 415 | 10,000 |
| 2008/06/25 | 425 | 426 | 420 | 426 | 10,000 |
| 2008/06/24 | 424 | 425 | 423 | 425 | 6,000 |
| 2008/06/23 | 414 | 424 | 414 | 424 | 5,000 |
| 2008/06/20 | 411 | 411 | 411 | 411 | 1,000 |
| 2008/06/19 | 411 | 411 | 411 | 411 | 2,000 |
| 2008/06/18 | 423 | 425 | 423 | 425 | 5,000 |
| 2008/06/17 | 420 | 420 | 410 | 420 | 9,000 |
| 2008/06/16 | 411 | 418 | 411 | 418 | 8,000 |
| 2008/06/13 | 410 | 410 | 410 | 410 | 3,000 |
| 2008/06/12 | 406 | 406 | 405 | 406 | 3,000 |
| 2008/06/11 | 410 | 410 | 408 | 408 | 4,000 |
| 2008/06/10 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/06/09 | 423 | 423 | 422 | 422 | 2,000 |
| 2008/06/06 | 419 | 424 | 419 | 423 | 13,000 |
| 2008/06/05 | 415 | 420 | 415 | 419 | 8,000 |
| 2008/06/04 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/06/03 | 417 | 420 | 417 | 420 | 4,000 |
| 2008/06/02 | 417 | 418 | 417 | 417 | 4,000 |
| 2008/05/30 | 417 | 417 | 416 | 417 | 6,000 |
| 2008/05/29 | 415 | 420 | 415 | 420 | 4,000 |
| 2008/05/28 | 414 | 416 | 414 | 416 | 9,000 |
| 2008/05/27 | 414 | 414 | 410 | 414 | 13,000 |
| 2008/05/26 | 410 | 414 | 410 | 414 | 14,000 |
| 2008/05/23 | 414 | 415 | 414 | 414 | 8,000 |
| 2008/05/22 | 404 | 409 | 403 | 409 | 17,000 |
| 2008/05/21 | 403 | 404 | 403 | 404 | 12,000 |
| 2008/05/20 | 409 | 409 | 404 | 404 | 7,000 |
| 2008/05/19 | 421 | 421 | 421 | 421 | 3,000 |
| 2008/05/16 | 422 | 422 | 416 | 416 | 6,000 |
| 2008/05/15 | 414 | 417 | 414 | 417 | 5,000 |
| 2008/05/14 | 416 | 416 | 416 | 416 | 1,000 |
| 2008/05/13 | 409 | 413 | 409 | 413 | 2,000 |
| 2008/05/12 | 407 | 408 | 407 | 408 | 2,000 |
| 2008/05/09 | 406 | 407 | 406 | 407 | 4,000 |
| 2008/05/07 | 404 | 405 | 404 | 405 | 5,000 |
| 2008/05/02 | 397 | 400 | 397 | 400 | 3,000 |
| 2008/05/01 | 397 | 397 | 397 | 397 | 1,000 |
| 2008/04/30 | 396 | 400 | 392 | 392 | 5,000 |
| 2008/04/28 | 387 | 398 | 387 | 396 | 10,000 |
| 2008/04/25 | 371 | 375 | 369 | 375 | 13,000 |
| 2008/04/24 | 369 | 369 | 369 | 369 | 1,000 |
| 2008/04/23 | 368 | 368 | 367 | 367 | 12,000 |
| 2008/04/22 | 365 | 368 | 365 | 368 | 3,000 |
| 2008/04/21 | 360 | 365 | 360 | 365 | 31,000 |
| 2008/04/18 | 360 | 364 | 360 | 364 | 3,000 |
| 2008/04/17 | 365 | 366 | 355 | 355 | 16,000 |
| 2008/04/16 | 364 | 364 | 356 | 356 | 6,000 |
| 2008/04/15 | 364 | 364 | 364 | 364 | 1,000 |
| 2008/04/14 | 358 | 359 | 354 | 359 | 3,000 |
| 2008/04/11 | 358 | 358 | 358 | 358 | 1,000 |
| 2008/04/10 | 362 | 362 | 362 | 362 | 1,000 |
| 2008/04/08 | 364 | 364 | 363 | 363 | 5,000 |
| 2008/04/07 | 357 | 358 | 357 | 358 | 2,000 |
| 2008/04/04 | 352 | 362 | 352 | 356 | 10,000 |
| 2008/04/03 | 354 | 356 | 352 | 352 | 9,000 |
| 2008/04/02 | 360 | 364 | 352 | 352 | 41,000 |
| 2008/04/01 | 369 | 369 | 357 | 360 | 13,000 |
| 2008/03/28 | 367 | 367 | 367 | 367 | 2,000 |
| 2008/03/27 | 367 | 367 | 367 | 367 | 2,000 |
| 2008/03/26 | 362 | 362 | 362 | 362 | 3,000 |
| 2008/03/25 | 359 | 370 | 354 | 370 | 29,000 |
| 2008/03/24 | 354 | 362 | 354 | 354 | 34,000 |
| 2008/03/21 | 360 | 366 | 357 | 357 | 29,000 |
| 2008/03/19 | 360 | 365 | 360 | 363 | 12,000 |
| 2008/03/18 | 361 | 369 | 361 | 369 | 5,000 |
| 2008/03/17 | 369 | 369 | 352 | 352 | 9,000 |
| 2008/03/14 | 370 | 375 | 369 | 369 | 15,000 |
| 2008/03/13 | 370 | 370 | 364 | 368 | 6,000 |
| 2008/03/12 | 374 | 374 | 370 | 370 | 28,000 |
| 2008/03/11 | 370 | 374 | 370 | 370 | 9,000 |
| 2008/03/10 | 381 | 381 | 371 | 371 | 31,000 |
| 2008/03/07 | 400 | 400 | 396 | 396 | 3,000 |
| 2008/03/05 | 397 | 402 | 397 | 402 | 2,000 |
| 2008/03/04 | 409 | 410 | 409 | 410 | 2,000 |
| 2008/03/03 | 405 | 411 | 400 | 410 | 13,000 |
| 2008/02/29 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/02/28 | 422 | 422 | 407 | 415 | 30,000 |
| 2008/02/27 | 409 | 422 | 409 | 422 | 10,000 |
| 2008/02/26 | 410 | 410 | 405 | 409 | 35,000 |
| 2008/02/25 | 415 | 415 | 405 | 410 | 13,000 |
| 2008/02/22 | 408 | 410 | 407 | 410 | 16,000 |
| 2008/02/21 | 405 | 408 | 405 | 408 | 2,000 |
| 2008/02/20 | 403 | 403 | 398 | 400 | 27,000 |
| 2008/02/19 | 405 | 405 | 405 | 405 | 10,000 |
| 2008/02/18 | 410 | 418 | 410 | 410 | 6,000 |
| 2008/02/15 | 400 | 400 | 397 | 400 | 64,000 |
| 2008/02/14 | 399 | 399 | 392 | 397 | 3,000 |
| 2008/02/13 | 396 | 396 | 390 | 396 | 21,000 |
| 2008/02/12 | 385 | 390 | 385 | 390 | 4,000 |
| 2008/02/08 | 395 | 400 | 390 | 390 | 3,000 |
| 2008/02/06 | 400 | 400 | 390 | 395 | 13,000 |
| 2008/02/05 | 406 | 406 | 400 | 400 | 3,000 |
| 2008/02/04 | 408 | 408 | 408 | 408 | 1,000 |
| 2008/02/01 | 409 | 409 | 409 | 409 | 1,000 |
| 2008/01/30 | 402 | 402 | 402 | 402 | 1,000 |
| 2008/01/28 | 409 | 409 | 408 | 409 | 9,000 |
| 2008/01/25 | 405 | 405 | 405 | 405 | 3,000 |
| 2008/01/24 | 400 | 400 | 392 | 400 | 5,000 |
| 2008/01/23 | 395 | 397 | 395 | 397 | 3,000 |
| 2008/01/22 | 384 | 384 | 375 | 380 | 7,000 |
| 2008/01/21 | 373 | 380 | 373 | 380 | 7,000 |
| 2008/01/18 | 385 | 393 | 381 | 393 | 5,000 |
| 2008/01/17 | 387 | 388 | 385 | 387 | 14,000 |
| 2008/01/16 | 394 | 394 | 381 | 389 | 19,000 |
| 2008/01/15 | 397 | 400 | 397 | 399 | 7,000 |
| 2008/01/11 | 400 | 400 | 397 | 397 | 5,000 |
| 2008/01/10 | 400 | 400 | 400 | 400 | 9,000 |
| 2008/01/09 | 395 | 399 | 395 | 399 | 14,000 |
| 2008/01/08 | 400 | 400 | 396 | 400 | 4,000 |
| 2008/01/07 | 396 | 400 | 396 | 400 | 9,000 |
| 2008/01/04 | 398 | 400 | 398 | 400 | 4,000 |