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 |
---|---|---|---|---|---|
2012/12/28 | 355 | 355 | 354 | 354 | 3,000 |
2012/12/27 | 345 | 350 | 345 | 349 | 6,000 |
2012/12/26 | 345 | 350 | 343 | 350 | 20,000 |
2012/12/25 | 345 | 346 | 337 | 345 | 17,000 |
2012/12/21 | 336 | 340 | 335 | 335 | 8,000 |
2012/12/20 | 340 | 340 | 333 | 337 | 15,000 |
2012/12/19 | 335 | 340 | 335 | 340 | 5,000 |
2012/12/18 | 331 | 336 | 331 | 335 | 12,000 |
2012/12/17 | 330 | 334 | 330 | 330 | 9,000 |
2012/12/14 | 329 | 330 | 327 | 330 | 13,000 |
2012/12/13 | 323 | 327 | 323 | 327 | 5,000 |
2012/12/12 | 321 | 321 | 321 | 321 | 2,000 |
2012/12/11 | 327 | 327 | 316 | 320 | 22,000 |
2012/12/10 | 329 | 330 | 327 | 327 | 20,000 |
2012/12/07 | 326 | 327 | 326 | 327 | 5,000 |
2012/12/06 | 326 | 326 | 326 | 326 | 3,000 |
2012/12/05 | 317 | 327 | 317 | 327 | 5,000 |
2012/12/04 | 317 | 317 | 317 | 317 | 3,000 |
2012/12/03 | 315 | 319 | 315 | 317 | 4,000 |
2012/11/30 | 317 | 317 | 317 | 317 | 7,000 |
2012/11/29 | 317 | 317 | 317 | 317 | 1,000 |
2012/11/28 | 317 | 317 | 317 | 317 | 1,000 |
2012/11/27 | 323 | 323 | 317 | 317 | 4,000 |
2012/11/26 | 316 | 323 | 316 | 323 | 2,000 |
2012/11/22 | 311 | 319 | 311 | 313 | 7,000 |
2012/11/21 | 311 | 311 | 311 | 311 | 2,000 |
2012/11/20 | 311 | 312 | 311 | 311 | 3,000 |
2012/11/19 | 310 | 311 | 310 | 311 | 2,000 |
2012/11/16 | 304 | 311 | 299 | 310 | 53,000 |
2012/11/15 | 299 | 299 | 299 | 299 | 8,000 |
2012/11/14 | 296 | 299 | 296 | 299 | 7,000 |
2012/11/13 | 297 | 297 | 297 | 297 | 7,000 |
2012/11/12 | 299 | 299 | 299 | 299 | 2,000 |
2012/11/09 | 300 | 300 | 299 | 300 | 6,000 |
2012/11/08 | 303 | 303 | 301 | 301 | 10,000 |
2012/11/07 | 306 | 306 | 305 | 305 | 2,000 |
2012/11/06 | 306 | 307 | 306 | 306 | 3,000 |
2012/11/05 | 306 | 306 | 306 | 306 | 2,000 |
2012/11/02 | 303 | 306 | 303 | 306 | 2,000 |
2012/11/01 | 303 | 303 | 302 | 303 | 3,000 |
2012/10/31 | 300 | 303 | 300 | 303 | 2,000 |
2012/10/30 | 302 | 303 | 302 | 303 | 3,000 |
2012/10/29 | 302 | 302 | 302 | 302 | 2,000 |
2012/10/26 | 299 | 299 | 299 | 299 | 1,000 |
2012/10/25 | 299 | 299 | 299 | 299 | 2,000 |
2012/10/24 | 299 | 299 | 299 | 299 | 1,000 |
2012/10/23 | 301 | 301 | 299 | 299 | 7,000 |
2012/10/22 | 301 | 301 | 301 | 301 | 1,000 |
2012/10/19 | 301 | 303 | 301 | 302 | 3,000 |
2012/10/18 | 301 | 305 | 301 | 302 | 8,000 |
2012/10/17 | 301 | 301 | 301 | 301 | 4,000 |
2012/10/16 | 300 | 301 | 300 | 301 | 2,000 |
2012/10/15 | 298 | 298 | 298 | 298 | 1,000 |
2012/10/12 | 298 | 298 | 298 | 298 | 1,000 |
2012/10/11 | 300 | 300 | 300 | 300 | 2,000 |
2012/10/10 | 302 | 302 | 300 | 300 | 3,000 |
2012/10/09 | 302 | 302 | 302 | 302 | 1,000 |
2012/10/05 | 301 | 302 | 301 | 302 | 5,000 |
2012/10/04 | 302 | 302 | 301 | 301 | 5,000 |
2012/10/03 | 308 | 308 | 304 | 304 | 5,000 |
2012/10/02 | 313 | 313 | 308 | 308 | 19,000 |
2012/10/01 | 315 | 315 | 314 | 314 | 2,000 |
2012/09/28 | 320 | 320 | 318 | 318 | 2,000 |
2012/09/27 | 320 | 320 | 320 | 320 | 1,000 |
2012/09/26 | 320 | 320 | 320 | 320 | 2,000 |
2012/09/25 | 322 | 324 | 322 | 324 | 6,000 |
2012/09/24 | 320 | 321 | 320 | 321 | 5,000 |
2012/09/21 | 321 | 322 | 320 | 322 | 3,000 |
2012/09/20 | 321 | 321 | 320 | 321 | 7,000 |
2012/09/19 | 322 | 322 | 321 | 321 | 3,000 |
2012/09/18 | 324 | 324 | 322 | 322 | 12,000 |
2012/09/14 | 328 | 328 | 324 | 324 | 8,000 |
2012/09/13 | 327 | 328 | 327 | 328 | 3,000 |
2012/09/12 | 328 | 328 | 328 | 328 | 1,000 |
2012/09/07 | 328 | 328 | 328 | 328 | 2,000 |
2012/09/06 | 328 | 328 | 326 | 328 | 3,000 |
2012/09/05 | 330 | 330 | 330 | 330 | 6,000 |
2012/09/04 | 331 | 331 | 331 | 331 | 1,000 |
2012/09/03 | 331 | 332 | 331 | 332 | 8,000 |
2012/08/31 | 329 | 329 | 329 | 329 | 1,000 |
2012/08/29 | 328 | 330 | 328 | 329 | 20,000 |
2012/08/28 | 328 | 328 | 328 | 328 | 1,000 |
2012/08/27 | 330 | 330 | 328 | 328 | 9,000 |
2012/08/24 | 329 | 330 | 329 | 330 | 6,000 |
2012/08/23 | 329 | 329 | 329 | 329 | 2,000 |
2012/08/22 | 337 | 337 | 329 | 329 | 2,000 |
2012/08/21 | 337 | 337 | 337 | 337 | 1,000 |
2012/08/20 | 333 | 337 | 333 | 337 | 2,000 |
2012/08/17 | 328 | 333 | 327 | 333 | 12,000 |
2012/08/16 | 331 | 331 | 331 | 331 | 2,000 |
2012/08/15 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/13 | 330 | 330 | 330 | 330 | 2,000 |
2012/08/10 | 330 | 330 | 330 | 330 | 4,000 |
2012/08/09 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/08 | 330 | 330 | 330 | 330 | 1,000 |
2012/08/07 | 329 | 330 | 329 | 330 | 3,000 |
2012/08/06 | 326 | 330 | 326 | 330 | 13,000 |
2012/08/03 | 326 | 326 | 326 | 326 | 1,000 |
2012/08/02 | 330 | 330 | 330 | 330 | 2,000 |
2012/08/01 | 330 | 330 | 330 | 330 | 2,000 |
2012/07/31 | 330 | 330 | 330 | 330 | 1,000 |
2012/07/30 | 330 | 330 | 329 | 330 | 18,000 |
2012/07/26 | 330 | 330 | 330 | 330 | 4,000 |
2012/07/25 | 332 | 332 | 330 | 330 | 6,000 |
2012/07/24 | 333 | 333 | 329 | 332 | 12,000 |
2012/07/23 | 332 | 341 | 332 | 332 | 5,000 |
2012/07/20 | 340 | 340 | 332 | 332 | 4,000 |
2012/07/19 | 332 | 340 | 332 | 340 | 2,000 |
2012/07/18 | 336 | 336 | 332 | 332 | 2,000 |
2012/07/17 | 342 | 342 | 336 | 336 | 6,000 |
2012/07/13 | 335 | 335 | 335 | 335 | 1,000 |
2012/07/12 | 337 | 337 | 336 | 336 | 5,000 |
2012/07/11 | 344 | 344 | 337 | 337 | 9,000 |
2012/07/10 | 336 | 336 | 336 | 336 | 5,000 |
2012/07/09 | 339 | 340 | 336 | 336 | 4,000 |
2012/07/06 | 339 | 347 | 333 | 339 | 16,000 |
2012/07/05 | 332 | 332 | 331 | 332 | 3,000 |
2012/07/04 | 327 | 332 | 327 | 332 | 4,000 |
2012/07/03 | 330 | 331 | 330 | 331 | 4,000 |
2012/07/02 | 327 | 330 | 327 | 330 | 3,000 |
2012/06/29 | 322 | 328 | 322 | 325 | 15,000 |
2012/06/28 | 322 | 322 | 322 | 322 | 1,000 |
2012/06/27 | 328 | 328 | 320 | 320 | 5,000 |
2012/06/26 | 327 | 328 | 327 | 328 | 9,000 |
2012/06/25 | 327 | 329 | 327 | 329 | 3,000 |
2012/06/22 | 328 | 329 | 328 | 329 | 4,000 |
2012/06/21 | 324 | 329 | 324 | 329 | 2,000 |
2012/06/19 | 326 | 326 | 324 | 324 | 6,000 |
2012/06/18 | 321 | 328 | 321 | 326 | 5,000 |
2012/06/15 | 317 | 319 | 317 | 319 | 13,000 |
2012/06/14 | 317 | 317 | 315 | 315 | 3,000 |
2012/06/13 | 320 | 320 | 318 | 318 | 2,000 |
2012/06/11 | 314 | 320 | 314 | 320 | 2,000 |
2012/06/08 | 313 | 313 | 312 | 312 | 9,000 |
2012/06/07 | 315 | 319 | 312 | 312 | 9,000 |
2012/06/06 | 315 | 315 | 309 | 311 | 6,000 |
2012/06/05 | 315 | 330 | 315 | 315 | 6,000 |
2012/06/04 | 332 | 332 | 315 | 315 | 5,000 |
2012/06/01 | 335 | 335 | 332 | 332 | 2,000 |
2012/05/31 | 335 | 335 | 335 | 335 | 2,000 |
2012/05/30 | 335 | 335 | 335 | 335 | 1,000 |
2012/05/28 | 335 | 335 | 335 | 335 | 2,000 |
2012/05/25 | 337 | 337 | 337 | 337 | 1,000 |
2012/05/23 | 337 | 337 | 337 | 337 | 1,000 |
2012/05/22 | 331 | 337 | 331 | 337 | 7,000 |
2012/05/21 | 335 | 337 | 335 | 337 | 2,000 |
2012/05/18 | 346 | 346 | 346 | 346 | 2,000 |
2012/05/17 | 344 | 346 | 344 | 346 | 9,000 |
2012/05/16 | 347 | 347 | 346 | 346 | 2,000 |
2012/05/15 | 353 | 353 | 347 | 347 | 10,000 |
2012/05/14 | 353 | 353 | 353 | 353 | 5,000 |
2012/05/11 | 355 | 355 | 355 | 355 | 1,000 |
2012/05/10 | 355 | 359 | 354 | 359 | 4,000 |
2012/05/09 | 357 | 357 | 357 | 357 | 1,000 |
2012/05/07 | 364 | 365 | 356 | 365 | 34,000 |
2012/05/02 | 369 | 369 | 369 | 369 | 1,000 |
2012/05/01 | 371 | 375 | 369 | 369 | 14,000 |
2012/04/27 | 359 | 369 | 359 | 369 | 30,000 |
2012/04/25 | 359 | 359 | 359 | 359 | 2,000 |
2012/04/24 | 353 | 354 | 353 | 353 | 3,000 |
2012/04/23 | 353 | 353 | 353 | 353 | 1,000 |
2012/04/20 | 356 | 358 | 356 | 358 | 6,000 |
2012/04/19 | 356 | 356 | 356 | 356 | 1,000 |
2012/04/18 | 362 | 362 | 355 | 355 | 5,000 |
2012/04/17 | 362 | 362 | 362 | 362 | 5,000 |
2012/04/16 | 361 | 364 | 361 | 364 | 6,000 |
2012/04/13 | 367 | 367 | 363 | 363 | 3,000 |
2012/04/12 | 363 | 367 | 363 | 367 | 4,000 |
2012/04/11 | 364 | 364 | 360 | 363 | 7,000 |
2012/04/10 | 364 | 364 | 364 | 364 | 1,000 |
2012/04/09 | 368 | 368 | 364 | 364 | 4,000 |
2012/04/06 | 363 | 369 | 361 | 369 | 5,000 |
2012/04/05 | 362 | 363 | 361 | 363 | 4,000 |
2012/04/04 | 364 | 365 | 361 | 362 | 14,000 |
2012/04/03 | 367 | 367 | 364 | 364 | 7,000 |
2012/04/02 | 367 | 367 | 367 | 367 | 5,000 |
2012/03/30 | 370 | 370 | 367 | 367 | 2,000 |
2012/03/29 | 369 | 370 | 369 | 370 | 3,000 |
2012/03/28 | 367 | 379 | 367 | 379 | 6,000 |
2012/03/27 | 361 | 367 | 361 | 367 | 4,000 |
2012/03/26 | 361 | 361 | 360 | 361 | 6,000 |
2012/03/23 | 365 | 365 | 361 | 361 | 13,000 |
2012/03/22 | 360 | 365 | 359 | 365 | 9,000 |
2012/03/21 | 361 | 361 | 360 | 360 | 5,000 |
2012/03/19 | 360 | 361 | 360 | 361 | 10,000 |
2012/03/16 | 351 | 361 | 351 | 361 | 23,000 |
2012/03/15 | 352 | 356 | 351 | 351 | 12,000 |
2012/03/14 | 351 | 352 | 351 | 351 | 6,000 |
2012/03/13 | 352 | 353 | 352 | 353 | 3,000 |
2012/03/12 | 352 | 352 | 352 | 352 | 2,000 |
2012/03/09 | 355 | 355 | 350 | 351 | 8,000 |
2012/03/08 | 353 | 355 | 353 | 355 | 9,000 |
2012/03/07 | 349 | 349 | 349 | 349 | 3,000 |
2012/03/06 | 349 | 350 | 349 | 349 | 9,000 |
2012/03/05 | 348 | 349 | 347 | 349 | 7,000 |
2012/03/02 | 357 | 357 | 349 | 349 | 18,000 |
2012/03/01 | 352 | 352 | 351 | 351 | 3,000 |
2012/02/29 | 349 | 364 | 349 | 364 | 6,000 |
2012/02/28 | 350 | 358 | 350 | 350 | 7,000 |
2012/02/27 | 355 | 359 | 351 | 351 | 44,000 |
2012/02/24 | 352 | 355 | 351 | 355 | 9,000 |
2012/02/23 | 346 | 346 | 345 | 345 | 6,000 |
2012/02/22 | 341 | 353 | 341 | 353 | 6,000 |
2012/02/21 | 340 | 340 | 340 | 340 | 1,000 |
2012/02/20 | 338 | 339 | 338 | 339 | 4,000 |
2012/02/17 | 334 | 338 | 334 | 336 | 20,000 |
2012/02/16 | 333 | 334 | 333 | 334 | 4,000 |
2012/02/15 | 332 | 333 | 332 | 333 | 2,000 |
2012/02/14 | 331 | 331 | 331 | 331 | 2,000 |
2012/02/13 | 324 | 331 | 324 | 331 | 2,000 |
2012/02/10 | 328 | 328 | 328 | 328 | 2,000 |
2012/02/09 | 322 | 328 | 322 | 328 | 3,000 |
2012/02/08 | 321 | 321 | 321 | 321 | 3,000 |
2012/02/07 | 321 | 321 | 321 | 321 | 1,000 |
2012/02/06 | 316 | 321 | 316 | 321 | 4,000 |
2012/02/03 | 317 | 322 | 313 | 314 | 12,000 |
2012/02/02 | 323 | 323 | 323 | 323 | 5,000 |
2012/02/01 | 321 | 327 | 321 | 323 | 4,000 |
2012/01/31 | 320 | 320 | 320 | 320 | 3,000 |
2012/01/30 | 334 | 334 | 333 | 333 | 2,000 |
2012/01/27 | 341 | 341 | 341 | 341 | 2,000 |
2012/01/26 | 339 | 342 | 339 | 342 | 5,000 |
2012/01/25 | 328 | 339 | 328 | 339 | 6,000 |
2012/01/24 | 329 | 330 | 328 | 328 | 5,000 |
2012/01/23 | 325 | 330 | 325 | 328 | 7,000 |
2012/01/20 | 320 | 325 | 320 | 320 | 5,000 |
2012/01/19 | 315 | 320 | 315 | 320 | 2,000 |
2012/01/18 | 320 | 320 | 320 | 320 | 2,000 |
2012/01/17 | 330 | 330 | 322 | 328 | 9,000 |
2012/01/16 | 330 | 330 | 323 | 330 | 5,000 |
2012/01/13 | 330 | 330 | 322 | 330 | 4,000 |
2012/01/12 | 330 | 330 | 323 | 330 | 13,000 |
2012/01/11 | 315 | 337 | 315 | 323 | 21,000 |
2012/01/10 | 325 | 325 | 315 | 315 | 7,000 |
2012/01/06 | 325 | 325 | 324 | 325 | 6,000 |
2012/01/05 | 323 | 325 | 322 | 325 | 5,000 |
2012/01/04 | 330 | 330 | 325 | 325 | 4,000 |