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 |
|---|---|---|---|---|---|
| 2010/12/30 | 306 | 307 | 305 | 307 | 15,000 |
| 2010/12/29 | 305 | 306 | 302 | 305 | 10,000 |
| 2010/12/28 | 307 | 307 | 305 | 305 | 12,000 |
| 2010/12/27 | 307 | 308 | 307 | 307 | 3,000 |
| 2010/12/24 | 302 | 307 | 302 | 307 | 20,000 |
| 2010/12/22 | 314 | 314 | 302 | 302 | 64,000 |
| 2010/12/21 | 311 | 315 | 307 | 313 | 35,000 |
| 2010/12/20 | 324 | 324 | 310 | 310 | 56,000 |
| 2010/12/17 | 327 | 327 | 321 | 325 | 24,000 |
| 2010/12/16 | 307 | 325 | 305 | 321 | 104,000 |
| 2010/12/15 | 299 | 308 | 299 | 307 | 53,000 |
| 2010/12/14 | 296 | 298 | 295 | 295 | 11,000 |
| 2010/12/13 | 296 | 296 | 293 | 295 | 18,000 |
| 2010/12/10 | 296 | 296 | 295 | 295 | 7,000 |
| 2010/12/09 | 303 | 303 | 295 | 297 | 28,000 |
| 2010/12/08 | 294 | 298 | 293 | 296 | 24,000 |
| 2010/12/07 | 288 | 294 | 288 | 294 | 24,000 |
| 2010/12/06 | 288 | 290 | 287 | 288 | 14,000 |
| 2010/12/03 | 287 | 288 | 286 | 286 | 12,000 |
| 2010/12/02 | 284 | 286 | 284 | 286 | 32,000 |
| 2010/12/01 | 281 | 284 | 281 | 284 | 10,000 |
| 2010/11/30 | 285 | 285 | 281 | 281 | 19,000 |
| 2010/11/29 | 289 | 291 | 282 | 285 | 48,000 |
| 2010/11/26 | 290 | 291 | 288 | 291 | 8,000 |
| 2010/11/25 | 285 | 291 | 284 | 291 | 21,000 |
| 2010/11/24 | 282 | 283 | 282 | 283 | 4,000 |
| 2010/11/22 | 282 | 282 | 280 | 281 | 13,000 |
| 2010/11/19 | 282 | 282 | 279 | 280 | 10,000 |
| 2010/11/18 | 281 | 281 | 278 | 280 | 10,000 |
| 2010/11/17 | 285 | 285 | 281 | 281 | 13,000 |
| 2010/11/16 | 282 | 288 | 282 | 285 | 5,000 |
| 2010/11/15 | 281 | 281 | 281 | 281 | 2,000 |
| 2010/11/12 | 281 | 281 | 281 | 281 | 2,000 |
| 2010/11/11 | 282 | 282 | 282 | 282 | 3,000 |
| 2010/11/10 | 281 | 284 | 280 | 284 | 6,000 |
| 2010/11/09 | 280 | 284 | 280 | 283 | 7,000 |
| 2010/11/08 | 290 | 290 | 277 | 280 | 12,000 |
| 2010/11/05 | 295 | 296 | 288 | 288 | 5,000 |
| 2010/11/04 | 285 | 295 | 285 | 295 | 4,000 |
| 2010/11/02 | 287 | 287 | 287 | 287 | 2,000 |
| 2010/11/01 | 295 | 295 | 295 | 295 | 4,000 |
| 2010/10/29 | 295 | 296 | 295 | 295 | 7,000 |
| 2010/10/28 | 294 | 294 | 283 | 288 | 16,000 |
| 2010/10/27 | 289 | 290 | 288 | 288 | 36,000 |
| 2010/10/26 | 284 | 289 | 284 | 289 | 14,000 |
| 2010/10/25 | 281 | 284 | 280 | 281 | 10,000 |
| 2010/10/22 | 279 | 281 | 279 | 281 | 4,000 |
| 2010/10/21 | 281 | 281 | 277 | 277 | 6,000 |
| 2010/10/20 | 284 | 284 | 281 | 281 | 14,000 |
| 2010/10/19 | 288 | 290 | 288 | 290 | 7,000 |
| 2010/10/18 | 296 | 296 | 296 | 296 | 1,000 |
| 2010/10/15 | 296 | 298 | 295 | 297 | 15,000 |
| 2010/10/14 | 290 | 290 | 289 | 289 | 6,000 |
| 2010/10/13 | 285 | 288 | 282 | 282 | 11,000 |
| 2010/10/12 | 291 | 291 | 285 | 285 | 5,000 |
| 2010/10/08 | 291 | 294 | 291 | 293 | 5,000 |
| 2010/10/07 | 287 | 290 | 287 | 290 | 4,000 |
| 2010/10/06 | 286 | 287 | 286 | 287 | 2,000 |
| 2010/10/05 | 285 | 290 | 285 | 290 | 4,000 |
| 2010/10/04 | 291 | 291 | 288 | 290 | 13,000 |
| 2010/10/01 | 284 | 292 | 284 | 288 | 15,000 |
| 2010/09/30 | 286 | 286 | 284 | 284 | 3,000 |
| 2010/09/29 | 286 | 291 | 286 | 286 | 18,000 |
| 2010/09/28 | 300 | 300 | 289 | 289 | 6,000 |
| 2010/09/27 | 300 | 301 | 294 | 301 | 6,000 |
| 2010/09/24 | 300 | 300 | 294 | 294 | 56,000 |
| 2010/09/22 | 299 | 300 | 293 | 300 | 25,000 |
| 2010/09/21 | 303 | 305 | 299 | 299 | 45,000 |
| 2010/09/17 | 291 | 295 | 291 | 295 | 26,000 |
| 2010/09/16 | 285 | 291 | 285 | 291 | 12,000 |
| 2010/09/15 | 282 | 284 | 282 | 284 | 7,000 |
| 2010/09/14 | 283 | 283 | 282 | 282 | 3,000 |
| 2010/09/13 | 278 | 282 | 278 | 282 | 16,000 |
| 2010/09/10 | 271 | 278 | 271 | 278 | 11,000 |
| 2010/09/09 | 271 | 272 | 271 | 272 | 2,000 |
| 2010/09/08 | 267 | 272 | 267 | 272 | 2,000 |
| 2010/09/07 | 270 | 270 | 270 | 270 | 5,000 |
| 2010/09/06 | 264 | 270 | 264 | 270 | 11,000 |
| 2010/09/03 | 263 | 266 | 263 | 265 | 5,000 |
| 2010/09/02 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/09/01 | 263 | 264 | 261 | 264 | 6,000 |
| 2010/08/31 | 266 | 266 | 265 | 265 | 4,000 |
| 2010/08/30 | 272 | 274 | 269 | 269 | 11,000 |
| 2010/08/27 | 269 | 272 | 268 | 269 | 10,000 |
| 2010/08/26 | 273 | 273 | 272 | 272 | 8,000 |
| 2010/08/25 | 280 | 280 | 279 | 279 | 3,000 |
| 2010/08/24 | 266 | 287 | 262 | 287 | 28,000 |
| 2010/08/23 | 266 | 274 | 266 | 266 | 10,000 |
| 2010/08/20 | 266 | 266 | 266 | 266 | 4,000 |
| 2010/08/19 | 269 | 269 | 266 | 268 | 6,000 |
| 2010/08/18 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/08/17 | 277 | 277 | 269 | 269 | 14,000 |
| 2010/08/16 | 269 | 269 | 269 | 269 | 2,000 |
| 2010/08/13 | 267 | 269 | 267 | 269 | 14,000 |
| 2010/08/12 | 270 | 270 | 269 | 269 | 2,000 |
| 2010/08/11 | 0 | 0 | 0 | 276 | 0 |
| 2010/08/10 | 276 | 276 | 276 | 276 | 12,000 |
| 2010/08/09 | 277 | 277 | 276 | 276 | 4,000 |
| 2010/08/06 | 281 | 281 | 277 | 277 | 10,000 |
| 2010/08/05 | 285 | 286 | 277 | 281 | 20,000 |
| 2010/08/04 | 286 | 286 | 285 | 285 | 4,000 |
| 2010/08/03 | 287 | 287 | 285 | 285 | 2,000 |
| 2010/08/02 | 287 | 287 | 287 | 287 | 2,000 |
| 2010/07/30 | 291 | 291 | 289 | 289 | 5,000 |
| 2010/07/29 | 289 | 289 | 289 | 289 | 2,000 |
| 2010/07/28 | 290 | 293 | 288 | 293 | 27,000 |
| 2010/07/27 | 286 | 286 | 284 | 284 | 21,000 |
| 2010/07/26 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/07/23 | 288 | 288 | 280 | 281 | 9,000 |
| 2010/07/22 | 279 | 281 | 279 | 281 | 2,000 |
| 2010/07/21 | 279 | 279 | 277 | 277 | 7,000 |
| 2010/07/20 | 283 | 283 | 280 | 280 | 2,000 |
| 2010/07/16 | 288 | 288 | 288 | 288 | 5,000 |
| 2010/07/15 | 287 | 287 | 287 | 287 | 4,000 |
| 2010/07/14 | 0 | 0 | 0 | 287 | 0 |
| 2010/07/13 | 289 | 289 | 287 | 287 | 4,000 |
| 2010/07/12 | 289 | 289 | 289 | 289 | 2,000 |
| 2010/07/09 | 295 | 295 | 295 | 295 | 7,000 |
| 2010/07/08 | 289 | 289 | 287 | 287 | 5,000 |
| 2010/07/07 | 285 | 285 | 283 | 283 | 6,000 |
| 2010/07/06 | 283 | 283 | 283 | 283 | 10,000 |
| 2010/07/05 | 281 | 286 | 281 | 281 | 11,000 |
| 2010/07/02 | 285 | 285 | 280 | 280 | 3,000 |
| 2010/07/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/06/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/06/29 | 284 | 285 | 282 | 282 | 5,000 |
| 2010/06/28 | 293 | 293 | 285 | 285 | 4,000 |
| 2010/06/25 | 296 | 296 | 291 | 291 | 9,000 |
| 2010/06/24 | 298 | 298 | 298 | 298 | 2,000 |
| 2010/06/23 | 304 | 304 | 300 | 300 | 5,000 |
| 2010/06/22 | 303 | 309 | 303 | 307 | 5,000 |
| 2010/06/21 | 304 | 304 | 302 | 302 | 4,000 |
| 2010/06/18 | 0 | 0 | 0 | 309 | 0 |
| 2010/06/17 | 305 | 309 | 305 | 309 | 8,000 |
| 2010/06/16 | 297 | 304 | 297 | 300 | 31,000 |
| 2010/06/15 | 296 | 296 | 296 | 296 | 2,000 |
| 2010/06/14 | 294 | 296 | 294 | 296 | 4,000 |
| 2010/06/11 | 291 | 292 | 291 | 292 | 2,000 |
| 2010/06/10 | 0 | 0 | 0 | 286 | 0 |
| 2010/06/09 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/06/08 | 284 | 286 | 284 | 286 | 4,000 |
| 2010/06/07 | 294 | 294 | 284 | 284 | 14,000 |
| 2010/06/04 | 298 | 298 | 298 | 298 | 2,000 |
| 2010/06/03 | 295 | 302 | 295 | 296 | 7,000 |
| 2010/06/02 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/06/01 | 294 | 295 | 288 | 295 | 11,000 |
| 2010/05/31 | 291 | 291 | 289 | 290 | 6,000 |
| 2010/05/28 | 291 | 291 | 288 | 288 | 11,000 |
| 2010/05/27 | 292 | 292 | 284 | 289 | 7,000 |
| 2010/05/26 | 278 | 279 | 278 | 279 | 4,000 |
| 2010/05/25 | 294 | 294 | 283 | 283 | 8,000 |
| 2010/05/24 | 281 | 286 | 280 | 286 | 16,000 |
| 2010/05/21 | 281 | 281 | 273 | 280 | 24,000 |
| 2010/05/20 | 287 | 287 | 281 | 285 | 29,000 |
| 2010/05/19 | 288 | 290 | 286 | 286 | 23,000 |
| 2010/05/18 | 315 | 315 | 303 | 303 | 20,000 |
| 2010/05/17 | 332 | 332 | 315 | 315 | 8,000 |
| 2010/05/14 | 332 | 332 | 322 | 326 | 11,000 |
| 2010/05/13 | 335 | 335 | 324 | 328 | 20,000 |
| 2010/05/12 | 331 | 331 | 327 | 327 | 4,000 |
| 2010/05/11 | 328 | 331 | 323 | 331 | 20,000 |
| 2010/05/10 | 322 | 322 | 320 | 320 | 5,000 |
| 2010/05/07 | 309 | 330 | 309 | 330 | 38,000 |
| 2010/05/06 | 358 | 358 | 339 | 339 | 16,000 |
| 2010/04/30 | 369 | 373 | 361 | 362 | 67,000 |
| 2010/04/28 | 330 | 355 | 320 | 353 | 58,000 |
| 2010/04/27 | 330 | 330 | 330 | 330 | 11,000 |
| 2010/04/26 | 307 | 333 | 307 | 330 | 59,000 |
| 2010/04/23 | 300 | 305 | 300 | 301 | 10,000 |
| 2010/04/22 | 302 | 302 | 301 | 301 | 7,000 |
| 2010/04/21 | 303 | 303 | 295 | 300 | 11,000 |
| 2010/04/20 | 303 | 303 | 303 | 303 | 1,000 |
| 2010/04/19 | 0 | 0 | 0 | 300 | 0 |
| 2010/04/16 | 305 | 305 | 300 | 300 | 6,000 |
| 2010/04/15 | 299 | 304 | 299 | 303 | 7,000 |
| 2010/04/14 | 299 | 299 | 298 | 298 | 2,000 |
| 2010/04/13 | 295 | 295 | 295 | 295 | 2,000 |
| 2010/04/12 | 299 | 300 | 292 | 292 | 16,000 |
| 2010/04/09 | 300 | 300 | 299 | 300 | 13,000 |
| 2010/04/08 | 308 | 308 | 298 | 298 | 7,000 |
| 2010/04/07 | 310 | 318 | 310 | 318 | 5,000 |
| 2010/04/06 | 311 | 311 | 309 | 310 | 37,000 |
| 2010/04/05 | 292 | 305 | 292 | 301 | 37,000 |
| 2010/04/02 | 282 | 284 | 282 | 284 | 4,000 |
| 2010/04/01 | 279 | 280 | 275 | 280 | 47,000 |
| 2010/03/31 | 274 | 278 | 273 | 278 | 24,000 |
| 2010/03/30 | 276 | 276 | 274 | 274 | 5,000 |
| 2010/03/26 | 280 | 280 | 280 | 280 | 5,000 |
| 2010/03/25 | 280 | 280 | 280 | 280 | 11,000 |
| 2010/03/24 | 280 | 280 | 278 | 278 | 5,000 |
| 2010/03/23 | 277 | 280 | 277 | 280 | 7,000 |
| 2010/03/19 | 276 | 285 | 275 | 280 | 29,000 |
| 2010/03/18 | 284 | 284 | 272 | 280 | 11,000 |
| 2010/03/17 | 281 | 285 | 281 | 284 | 9,000 |
| 2010/03/16 | 275 | 281 | 272 | 276 | 11,000 |
| 2010/03/15 | 268 | 270 | 268 | 270 | 31,000 |
| 2010/03/11 | 274 | 276 | 274 | 276 | 7,000 |
| 2010/03/10 | 271 | 271 | 270 | 270 | 2,000 |
| 2010/03/09 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/03/08 | 260 | 267 | 260 | 266 | 42,000 |
| 2010/03/04 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/03/02 | 271 | 271 | 271 | 271 | 1,000 |
| 2010/03/01 | 272 | 275 | 272 | 275 | 4,000 |
| 2010/02/26 | 270 | 270 | 261 | 261 | 4,000 |
| 2010/02/25 | 277 | 277 | 277 | 277 | 2,000 |
| 2010/02/24 | 267 | 267 | 267 | 267 | 1,000 |
| 2010/02/23 | 267 | 267 | 267 | 267 | 1,000 |
| 2010/02/22 | 267 | 267 | 267 | 267 | 1,000 |
| 2010/02/19 | 264 | 266 | 264 | 266 | 2,000 |
| 2010/02/18 | 267 | 267 | 263 | 263 | 6,000 |
| 2010/02/17 | 281 | 281 | 267 | 267 | 6,000 |
| 2010/02/16 | 276 | 276 | 276 | 276 | 1,000 |
| 2010/02/08 | 283 | 283 | 283 | 283 | 1,000 |
| 2010/02/05 | 283 | 283 | 283 | 283 | 1,000 |
| 2010/02/04 | 294 | 294 | 290 | 291 | 6,000 |
| 2010/02/03 | 296 | 297 | 296 | 297 | 2,000 |
| 2010/02/02 | 290 | 297 | 290 | 297 | 15,000 |
| 2010/02/01 | 279 | 286 | 279 | 286 | 14,000 |
| 2010/01/29 | 277 | 280 | 277 | 279 | 15,000 |
| 2010/01/28 | 273 | 277 | 273 | 277 | 7,000 |
| 2010/01/27 | 270 | 270 | 270 | 270 | 6,000 |
| 2010/01/26 | 267 | 267 | 261 | 265 | 8,000 |
| 2010/01/25 | 269 | 274 | 263 | 267 | 7,000 |
| 2010/01/22 | 271 | 271 | 270 | 270 | 3,000 |
| 2010/01/21 | 276 | 278 | 276 | 278 | 6,000 |
| 2010/01/20 | 272 | 280 | 270 | 270 | 27,000 |
| 2010/01/19 | 277 | 278 | 274 | 274 | 9,000 |
| 2010/01/18 | 275 | 275 | 273 | 275 | 25,000 |
| 2010/01/15 | 273 | 275 | 273 | 275 | 7,000 |
| 2010/01/14 | 265 | 270 | 265 | 265 | 12,000 |
| 2010/01/13 | 257 | 260 | 257 | 260 | 19,000 |
| 2010/01/12 | 254 | 257 | 253 | 257 | 12,000 |
| 2010/01/08 | 247 | 250 | 247 | 250 | 11,000 |
| 2010/01/07 | 247 | 253 | 247 | 248 | 22,000 |
| 2010/01/06 | 243 | 245 | 241 | 245 | 11,000 |
| 2010/01/05 | 243 | 243 | 243 | 243 | 3,000 |
| 2010/01/04 | 243 | 243 | 243 | 243 | 1,000 |