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 |
|---|---|---|---|---|---|
| 2009/12/30 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/12/29 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/12/28 | 240 | 245 | 240 | 245 | 32,000 |
| 2009/12/25 | 232 | 235 | 232 | 235 | 11,000 |
| 2009/12/24 | 227 | 235 | 227 | 235 | 10,000 |
| 2009/12/22 | 225 | 226 | 225 | 226 | 2,000 |
| 2009/12/21 | 229 | 229 | 224 | 224 | 23,000 |
| 2009/12/18 | 230 | 230 | 223 | 223 | 12,000 |
| 2009/12/17 | 228 | 230 | 228 | 230 | 9,000 |
| 2009/12/16 | 221 | 222 | 221 | 222 | 16,000 |
| 2009/12/15 | 221 | 221 | 219 | 219 | 6,000 |
| 2009/12/14 | 223 | 230 | 222 | 222 | 6,000 |
| 2009/12/11 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/12/10 | 232 | 232 | 225 | 225 | 9,000 |
| 2009/12/09 | 230 | 230 | 227 | 227 | 6,000 |
| 2009/12/08 | 228 | 228 | 223 | 224 | 11,000 |
| 2009/12/07 | 229 | 229 | 225 | 225 | 8,000 |
| 2009/12/04 | 227 | 227 | 224 | 224 | 12,000 |
| 2009/12/03 | 225 | 230 | 225 | 226 | 22,000 |
| 2009/12/02 | 228 | 228 | 227 | 227 | 9,000 |
| 2009/12/01 | 228 | 228 | 224 | 224 | 9,000 |
| 2009/11/30 | 228 | 228 | 228 | 228 | 3,000 |
| 2009/11/27 | 238 | 238 | 228 | 228 | 4,000 |
| 2009/11/26 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/11/25 | 241 | 241 | 241 | 241 | 19,000 |
| 2009/11/24 | 235 | 236 | 233 | 236 | 5,000 |
| 2009/11/18 | 236 | 236 | 236 | 236 | 2,000 |
| 2009/11/17 | 227 | 227 | 227 | 227 | 6,000 |
| 2009/11/16 | 227 | 229 | 226 | 227 | 5,000 |
| 2009/11/13 | 228 | 228 | 226 | 226 | 3,000 |
| 2009/11/12 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/11/11 | 237 | 237 | 234 | 234 | 5,000 |
| 2009/11/09 | 242 | 242 | 237 | 237 | 4,000 |
| 2009/11/06 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/11/04 | 237 | 242 | 237 | 242 | 3,000 |
| 2009/11/02 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/10/30 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/10/26 | 238 | 239 | 238 | 238 | 5,000 |
| 2009/10/23 | 238 | 242 | 238 | 242 | 7,000 |
| 2009/10/22 | 243 | 245 | 242 | 242 | 5,000 |
| 2009/10/21 | 240 | 245 | 240 | 244 | 41,000 |
| 2009/10/16 | 244 | 244 | 244 | 244 | 5,000 |
| 2009/10/15 | 240 | 244 | 240 | 244 | 5,000 |
| 2009/10/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/10/07 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/10/06 | 238 | 238 | 238 | 238 | 3,000 |
| 2009/10/05 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/10/02 | 236 | 238 | 234 | 238 | 5,000 |
| 2009/10/01 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/09/30 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/09/28 | 250 | 250 | 246 | 246 | 4,000 |
| 2009/09/25 | 249 | 249 | 249 | 249 | 4,000 |
| 2009/09/24 | 246 | 247 | 244 | 247 | 6,000 |
| 2009/09/18 | 241 | 243 | 240 | 243 | 6,000 |
| 2009/09/17 | 239 | 239 | 239 | 239 | 3,000 |
| 2009/09/16 | 237 | 237 | 236 | 236 | 3,000 |
| 2009/09/15 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/09/14 | 246 | 246 | 231 | 233 | 41,000 |
| 2009/09/09 | 250 | 250 | 249 | 249 | 5,000 |
| 2009/09/04 | 253 | 253 | 253 | 253 | 1,000 |
| 2009/09/03 | 250 | 250 | 250 | 250 | 4,000 |
| 2009/09/01 | 253 | 253 | 253 | 253 | 1,000 |
| 2009/08/31 | 251 | 251 | 251 | 251 | 3,000 |
| 2009/08/27 | 251 | 251 | 251 | 251 | 2,000 |
| 2009/08/26 | 250 | 254 | 250 | 254 | 5,000 |
| 2009/08/25 | 250 | 252 | 250 | 252 | 4,000 |
| 2009/08/24 | 250 | 250 | 250 | 250 | 8,000 |
| 2009/08/21 | 250 | 250 | 250 | 250 | 1,000 |
| 2009/08/20 | 247 | 250 | 247 | 250 | 6,000 |
| 2009/08/19 | 250 | 254 | 245 | 245 | 9,000 |
| 2009/08/18 | 256 | 256 | 248 | 248 | 9,000 |
| 2009/08/17 | 259 | 259 | 259 | 259 | 5,000 |
| 2009/08/14 | 256 | 267 | 256 | 267 | 7,000 |
| 2009/08/13 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/08/11 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/08/10 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/08/07 | 255 | 255 | 255 | 255 | 2,000 |
| 2009/08/06 | 255 | 255 | 253 | 253 | 3,000 |
| 2009/08/05 | 258 | 258 | 256 | 256 | 5,000 |
| 2009/08/04 | 258 | 258 | 258 | 258 | 3,000 |
| 2009/08/03 | 258 | 263 | 258 | 260 | 3,000 |
| 2009/07/31 | 263 | 263 | 263 | 263 | 6,000 |
| 2009/07/30 | 254 | 254 | 253 | 253 | 4,000 |
| 2009/07/28 | 262 | 262 | 252 | 252 | 7,000 |
| 2009/07/27 | 261 | 262 | 261 | 262 | 9,000 |
| 2009/07/24 | 263 | 263 | 263 | 263 | 3,000 |
| 2009/07/23 | 252 | 268 | 252 | 268 | 5,000 |
| 2009/07/22 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/07/21 | 253 | 253 | 253 | 253 | 1,000 |
| 2009/07/17 | 253 | 253 | 253 | 253 | 7,000 |
| 2009/07/16 | 248 | 251 | 248 | 248 | 5,000 |
| 2009/07/14 | 240 | 240 | 240 | 240 | 2,000 |
| 2009/07/13 | 249 | 249 | 240 | 240 | 10,000 |
| 2009/07/10 | 263 | 263 | 252 | 252 | 10,000 |
| 2009/07/09 | 261 | 261 | 258 | 258 | 2,000 |
| 2009/07/08 | 265 | 265 | 262 | 262 | 13,000 |
| 2009/07/07 | 269 | 275 | 269 | 275 | 4,000 |
| 2009/07/06 | 267 | 267 | 267 | 267 | 2,000 |
| 2009/07/03 | 255 | 257 | 255 | 257 | 3,000 |
| 2009/07/02 | 260 | 260 | 260 | 260 | 4,000 |
| 2009/07/01 | 250 | 259 | 250 | 259 | 11,000 |
| 2009/06/30 | 254 | 254 | 254 | 254 | 2,000 |
| 2009/06/29 | 251 | 251 | 250 | 250 | 3,000 |
| 2009/06/26 | 250 | 250 | 250 | 250 | 4,000 |
| 2009/06/25 | 241 | 241 | 241 | 241 | 2,000 |
| 2009/06/24 | 238 | 240 | 238 | 240 | 2,000 |
| 2009/06/23 | 240 | 240 | 240 | 240 | 5,000 |
| 2009/06/22 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/06/19 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/06/18 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/06/17 | 244 | 244 | 241 | 241 | 5,000 |
| 2009/06/16 | 251 | 251 | 245 | 245 | 4,000 |
| 2009/06/15 | 247 | 250 | 247 | 250 | 8,000 |
| 2009/06/12 | 243 | 246 | 243 | 246 | 6,000 |
| 2009/06/11 | 250 | 250 | 248 | 248 | 3,000 |
| 2009/06/10 | 249 | 250 | 245 | 250 | 8,000 |
| 2009/06/09 | 247 | 254 | 247 | 254 | 9,000 |
| 2009/06/08 | 235 | 249 | 234 | 249 | 13,000 |
| 2009/06/05 | 231 | 233 | 226 | 226 | 24,000 |
| 2009/06/04 | 229 | 229 | 226 | 226 | 10,000 |
| 2009/06/03 | 228 | 232 | 225 | 232 | 17,000 |
| 2009/06/02 | 232 | 232 | 229 | 229 | 9,000 |
| 2009/06/01 | 228 | 228 | 221 | 224 | 12,000 |
| 2009/05/29 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/05/28 | 223 | 229 | 223 | 229 | 4,000 |
| 2009/05/27 | 215 | 225 | 214 | 225 | 20,000 |
| 2009/05/26 | 210 | 210 | 208 | 210 | 11,000 |
| 2009/05/25 | 210 | 213 | 208 | 210 | 10,000 |
| 2009/05/22 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/05/21 | 209 | 209 | 209 | 209 | 1,000 |
| 2009/05/20 | 210 | 210 | 208 | 208 | 5,000 |
| 2009/05/19 | 212 | 212 | 206 | 210 | 26,000 |
| 2009/05/18 | 215 | 216 | 211 | 211 | 6,000 |
| 2009/05/15 | 217 | 217 | 217 | 217 | 7,000 |
| 2009/05/14 | 214 | 214 | 214 | 214 | 3,000 |
| 2009/05/13 | 212 | 213 | 212 | 213 | 2,000 |
| 2009/05/12 | 210 | 212 | 210 | 212 | 4,000 |
| 2009/05/11 | 210 | 214 | 210 | 210 | 3,000 |
| 2009/05/08 | 210 | 210 | 205 | 210 | 58,000 |
| 2009/05/07 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/05/01 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/04/30 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/04/27 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/04/24 | 212 | 212 | 207 | 207 | 15,000 |
| 2009/04/23 | 206 | 207 | 204 | 207 | 11,000 |
| 2009/04/22 | 206 | 206 | 201 | 204 | 19,000 |
| 2009/04/21 | 205 | 206 | 205 | 205 | 5,000 |
| 2009/04/20 | 209 | 209 | 209 | 209 | 7,000 |
| 2009/04/17 | 209 | 209 | 208 | 209 | 12,000 |
| 2009/04/16 | 209 | 209 | 203 | 204 | 22,000 |
| 2009/04/15 | 211 | 214 | 209 | 209 | 10,000 |
| 2009/04/14 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/04/13 | 217 | 220 | 217 | 220 | 11,000 |
| 2009/04/10 | 207 | 210 | 207 | 210 | 8,000 |
| 2009/04/09 | 199 | 202 | 199 | 201 | 10,000 |
| 2009/04/07 | 202 | 203 | 202 | 202 | 8,000 |
| 2009/04/06 | 204 | 206 | 201 | 202 | 8,000 |
| 2009/04/03 | 208 | 210 | 194 | 203 | 31,000 |
| 2009/04/02 | 210 | 210 | 208 | 208 | 4,000 |
| 2009/04/01 | 208 | 209 | 205 | 205 | 3,000 |
| 2009/03/31 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/03/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/03/27 | 215 | 215 | 201 | 207 | 8,000 |
| 2009/03/26 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/03/25 | 215 | 215 | 206 | 206 | 7,000 |
| 2009/03/24 | 213 | 213 | 206 | 206 | 2,000 |
| 2009/03/23 | 205 | 213 | 205 | 213 | 2,000 |
| 2009/03/19 | 199 | 199 | 195 | 195 | 10,000 |
| 2009/03/18 | 203 | 203 | 198 | 198 | 10,000 |
| 2009/03/17 | 205 | 205 | 200 | 200 | 11,000 |
| 2009/03/16 | 206 | 206 | 206 | 206 | 4,000 |
| 2009/03/13 | 205 | 205 | 200 | 200 | 11,000 |
| 2009/03/06 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/03/04 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/03/02 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/02/27 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/02/25 | 212 | 212 | 212 | 212 | 4,000 |
| 2009/02/24 | 200 | 202 | 198 | 198 | 8,000 |
| 2009/02/20 | 209 | 209 | 202 | 202 | 4,000 |
| 2009/02/18 | 215 | 215 | 213 | 213 | 2,000 |
| 2009/02/17 | 206 | 209 | 206 | 206 | 13,000 |
| 2009/02/16 | 215 | 215 | 210 | 215 | 8,000 |
| 2009/02/13 | 213 | 213 | 208 | 210 | 4,000 |
| 2009/02/12 | 219 | 219 | 215 | 218 | 5,000 |
| 2009/02/10 | 235 | 235 | 221 | 221 | 7,000 |
| 2009/02/09 | 239 | 239 | 237 | 237 | 2,000 |
| 2009/02/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/02/04 | 241 | 241 | 240 | 240 | 3,000 |
| 2009/02/03 | 244 | 244 | 242 | 242 | 2,000 |
| 2009/01/30 | 254 | 254 | 254 | 254 | 1,000 |
| 2009/01/29 | 251 | 251 | 249 | 249 | 2,000 |
| 2009/01/28 | 257 | 257 | 256 | 256 | 8,000 |
| 2009/01/27 | 256 | 256 | 256 | 256 | 3,000 |
| 2009/01/26 | 268 | 268 | 268 | 268 | 4,000 |
| 2009/01/23 | 253 | 253 | 253 | 253 | 2,000 |
| 2009/01/22 | 255 | 255 | 251 | 251 | 2,000 |
| 2009/01/21 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/01/20 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/01/19 | 268 | 268 | 268 | 268 | 1,000 |
| 2009/01/16 | 260 | 260 | 258 | 258 | 6,000 |
| 2009/01/15 | 262 | 262 | 258 | 258 | 6,000 |
| 2009/01/13 | 261 | 261 | 261 | 261 | 1,000 |
| 2009/01/09 | 263 | 263 | 261 | 261 | 2,000 |
| 2009/01/06 | 276 | 276 | 276 | 276 | 1,000 |