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 |
---|---|---|---|---|---|
2013/12/30 | 490 | 494 | 489 | 494 | 10,000 |
2013/12/27 | 490 | 490 | 482 | 488 | 8,000 |
2013/12/26 | 458 | 479 | 458 | 478 | 11,000 |
2013/12/25 | 473 | 473 | 458 | 460 | 30,000 |
2013/12/24 | 474 | 474 | 469 | 469 | 33,000 |
2013/12/20 | 470 | 471 | 469 | 471 | 12,000 |
2013/12/19 | 479 | 479 | 475 | 478 | 11,000 |
2013/12/18 | 479 | 480 | 473 | 479 | 12,000 |
2013/12/17 | 477 | 479 | 469 | 479 | 19,000 |
2013/12/16 | 481 | 481 | 478 | 480 | 11,000 |
2013/12/13 | 482 | 482 | 480 | 480 | 33,000 |
2013/12/12 | 483 | 483 | 481 | 481 | 9,000 |
2013/12/11 | 483 | 483 | 482 | 483 | 15,000 |
2013/12/10 | 479 | 483 | 478 | 483 | 19,000 |
2013/12/09 | 479 | 479 | 474 | 477 | 26,000 |
2013/12/06 | 478 | 478 | 478 | 478 | 27,000 |
2013/12/05 | 481 | 481 | 480 | 480 | 7,000 |
2013/12/04 | 481 | 481 | 481 | 481 | 2,000 |
2013/12/03 | 485 | 486 | 481 | 483 | 28,000 |
2013/12/02 | 483 | 484 | 483 | 483 | 4,000 |
2013/11/29 | 484 | 484 | 479 | 483 | 15,000 |
2013/11/28 | 484 | 484 | 484 | 484 | 2,000 |
2013/11/27 | 484 | 485 | 484 | 485 | 2,000 |
2013/11/26 | 489 | 490 | 488 | 488 | 23,000 |
2013/11/25 | 489 | 489 | 482 | 482 | 13,000 |
2013/11/22 | 485 | 485 | 481 | 483 | 12,000 |
2013/11/21 | 487 | 491 | 480 | 483 | 28,000 |
2013/11/20 | 488 | 488 | 486 | 486 | 17,000 |
2013/11/19 | 489 | 490 | 487 | 487 | 4,000 |
2013/11/18 | 484 | 485 | 483 | 484 | 11,000 |
2013/11/15 | 483 | 483 | 478 | 482 | 15,000 |
2013/11/14 | 481 | 484 | 479 | 479 | 28,000 |
2013/11/13 | 487 | 488 | 481 | 481 | 8,000 |
2013/11/12 | 489 | 489 | 485 | 487 | 10,000 |
2013/11/11 | 481 | 483 | 481 | 481 | 10,000 |
2013/11/08 | 484 | 490 | 482 | 482 | 9,000 |
2013/11/06 | 490 | 492 | 486 | 490 | 17,000 |
2013/11/05 | 501 | 502 | 495 | 495 | 6,000 |
2013/11/01 | 507 | 507 | 500 | 504 | 11,000 |
2013/10/31 | 509 | 510 | 505 | 506 | 10,000 |
2013/10/30 | 510 | 510 | 505 | 507 | 9,000 |
2013/10/29 | 508 | 510 | 503 | 505 | 45,000 |
2013/10/28 | 526 | 533 | 526 | 533 | 23,000 |
2013/10/25 | 534 | 534 | 525 | 525 | 16,000 |
2013/10/24 | 524 | 529 | 524 | 529 | 2,000 |
2013/10/23 | 520 | 524 | 519 | 519 | 13,000 |
2013/10/22 | 525 | 525 | 515 | 518 | 20,000 |
2013/10/21 | 509 | 516 | 509 | 516 | 9,000 |
2013/10/17 | 510 | 510 | 506 | 506 | 9,000 |
2013/10/16 | 515 | 515 | 508 | 510 | 4,000 |
2013/10/15 | 518 | 518 | 509 | 509 | 8,000 |
2013/10/11 | 503 | 503 | 503 | 503 | 1,000 |
2013/10/09 | 502 | 502 | 502 | 502 | 2,000 |
2013/10/08 | 502 | 502 | 502 | 502 | 2,000 |
2013/10/07 | 507 | 508 | 502 | 502 | 4,000 |
2013/10/04 | 508 | 508 | 507 | 507 | 3,000 |
2013/10/03 | 510 | 510 | 510 | 510 | 15,000 |
2013/10/02 | 520 | 520 | 510 | 510 | 4,000 |
2013/10/01 | 508 | 515 | 508 | 510 | 7,000 |
2013/09/26 | 530 | 530 | 495 | 508 | 15,000 |
2013/09/25 | 520 | 526 | 515 | 520 | 12,000 |
2013/09/24 | 515 | 520 | 515 | 519 | 7,000 |
2013/09/20 | 512 | 515 | 512 | 515 | 31,000 |
2013/09/19 | 510 | 513 | 508 | 513 | 8,000 |
2013/09/18 | 513 | 513 | 506 | 506 | 6,000 |
2013/09/17 | 501 | 514 | 486 | 514 | 62,000 |
2013/09/13 | 478 | 494 | 478 | 494 | 19,000 |
2013/09/12 | 473 | 473 | 473 | 473 | 1,000 |
2013/09/11 | 478 | 478 | 473 | 473 | 6,000 |
2013/09/10 | 470 | 477 | 470 | 477 | 9,000 |
2013/09/09 | 470 | 470 | 469 | 469 | 3,000 |
2013/09/06 | 471 | 471 | 469 | 469 | 5,000 |
2013/09/05 | 469 | 470 | 469 | 470 | 2,000 |
2013/09/03 | 470 | 470 | 467 | 467 | 2,000 |
2013/08/30 | 477 | 477 | 477 | 477 | 1,000 |
2013/08/29 | 462 | 476 | 462 | 476 | 6,000 |
2013/08/28 | 474 | 474 | 449 | 460 | 12,000 |
2013/08/27 | 475 | 475 | 475 | 475 | 3,000 |
2013/08/26 | 475 | 475 | 475 | 475 | 1,000 |
2013/08/23 | 483 | 483 | 476 | 476 | 4,000 |
2013/08/22 | 480 | 480 | 480 | 480 | 5,000 |
2013/08/21 | 475 | 480 | 475 | 480 | 7,000 |
2013/08/20 | 480 | 480 | 474 | 479 | 7,000 |
2013/08/19 | 482 | 482 | 475 | 475 | 2,000 |
2013/08/16 | 482 | 482 | 474 | 474 | 7,000 |
2013/08/15 | 474 | 474 | 474 | 474 | 1,000 |
2013/08/14 | 477 | 477 | 472 | 474 | 5,000 |
2013/08/13 | 470 | 470 | 469 | 469 | 4,000 |
2013/08/12 | 470 | 471 | 470 | 470 | 4,000 |
2013/08/09 | 478 | 478 | 470 | 470 | 12,000 |
2013/08/08 | 485 | 485 | 478 | 478 | 10,000 |
2013/08/07 | 484 | 485 | 484 | 485 | 9,000 |
2013/08/06 | 479 | 485 | 479 | 485 | 8,000 |
2013/08/05 | 469 | 479 | 469 | 479 | 9,000 |
2013/08/02 | 470 | 485 | 470 | 485 | 14,000 |
2013/08/01 | 470 | 470 | 467 | 467 | 9,000 |
2013/07/31 | 464 | 464 | 464 | 464 | 2,000 |
2013/07/30 | 465 | 465 | 460 | 460 | 4,000 |
2013/07/29 | 480 | 480 | 460 | 460 | 29,000 |
2013/07/26 | 485 | 489 | 482 | 485 | 16,000 |
2013/07/25 | 479 | 495 | 477 | 485 | 60,000 |
2013/07/24 | 486 | 490 | 470 | 475 | 91,000 |
2013/07/23 | 440 | 450 | 440 | 450 | 11,000 |
2013/07/22 | 450 | 450 | 446 | 446 | 5,000 |
2013/07/19 | 445 | 446 | 435 | 446 | 13,000 |
2013/07/18 | 445 | 445 | 433 | 440 | 10,000 |
2013/07/17 | 444 | 444 | 441 | 441 | 7,000 |
2013/07/16 | 438 | 439 | 438 | 439 | 3,000 |
2013/07/12 | 440 | 440 | 433 | 433 | 3,000 |
2013/07/11 | 435 | 435 | 431 | 431 | 4,000 |
2013/07/10 | 438 | 440 | 434 | 435 | 9,000 |
2013/07/09 | 438 | 439 | 437 | 437 | 6,000 |
2013/07/08 | 429 | 432 | 429 | 429 | 9,000 |
2013/07/05 | 429 | 429 | 424 | 429 | 6,000 |
2013/07/04 | 420 | 420 | 420 | 420 | 7,000 |
2013/07/03 | 424 | 426 | 421 | 421 | 13,000 |
2013/07/02 | 430 | 430 | 422 | 423 | 5,000 |
2013/07/01 | 420 | 421 | 420 | 421 | 11,000 |
2013/06/28 | 432 | 432 | 432 | 432 | 3,000 |
2013/06/27 | 420 | 429 | 420 | 421 | 21,000 |
2013/06/26 | 428 | 428 | 420 | 421 | 30,000 |
2013/06/25 | 420 | 426 | 420 | 426 | 41,000 |
2013/06/24 | 415 | 420 | 410 | 418 | 9,000 |
2013/06/21 | 424 | 424 | 415 | 415 | 9,000 |
2013/06/20 | 415 | 426 | 415 | 426 | 18,000 |
2013/06/19 | 416 | 417 | 415 | 415 | 23,000 |
2013/06/18 | 416 | 420 | 416 | 419 | 10,000 |
2013/06/17 | 409 | 410 | 409 | 410 | 5,000 |
2013/06/13 | 396 | 403 | 396 | 403 | 5,000 |
2013/06/12 | 397 | 399 | 397 | 398 | 9,000 |
2013/06/11 | 401 | 401 | 400 | 400 | 4,000 |
2013/06/10 | 405 | 406 | 392 | 393 | 27,000 |
2013/06/07 | 421 | 421 | 388 | 391 | 26,000 |
2013/06/06 | 436 | 436 | 430 | 430 | 8,000 |
2013/06/05 | 455 | 455 | 448 | 448 | 12,000 |
2013/06/04 | 454 | 454 | 440 | 440 | 4,000 |
2013/06/03 | 462 | 462 | 454 | 456 | 6,000 |
2013/05/31 | 462 | 466 | 456 | 457 | 21,000 |
2013/05/30 | 465 | 465 | 448 | 458 | 26,000 |
2013/05/29 | 463 | 467 | 459 | 459 | 14,000 |
2013/05/28 | 453 | 462 | 453 | 462 | 14,000 |
2013/05/27 | 460 | 463 | 453 | 463 | 23,000 |
2013/05/24 | 487 | 487 | 460 | 460 | 16,000 |
2013/05/23 | 477 | 481 | 459 | 480 | 71,000 |
2013/05/22 | 476 | 482 | 476 | 480 | 13,000 |
2013/05/21 | 481 | 482 | 470 | 474 | 17,000 |
2013/05/20 | 445 | 481 | 440 | 481 | 58,000 |
2013/05/17 | 441 | 441 | 435 | 440 | 18,000 |
2013/05/16 | 438 | 445 | 437 | 441 | 49,000 |
2013/05/15 | 448 | 449 | 438 | 438 | 20,000 |
2013/05/14 | 445 | 449 | 445 | 445 | 9,000 |
2013/05/13 | 459 | 459 | 445 | 445 | 17,000 |
2013/05/10 | 437 | 440 | 431 | 439 | 15,000 |
2013/05/09 | 445 | 445 | 420 | 421 | 64,000 |
2013/05/08 | 435 | 450 | 435 | 445 | 24,000 |
2013/05/07 | 425 | 437 | 415 | 435 | 43,000 |
2013/05/02 | 416 | 416 | 408 | 410 | 14,000 |
2013/05/01 | 412 | 412 | 403 | 412 | 32,000 |
2013/04/30 | 410 | 430 | 410 | 420 | 36,000 |
2013/04/26 | 405 | 408 | 403 | 405 | 10,000 |
2013/04/25 | 400 | 400 | 394 | 400 | 16,000 |
2013/04/24 | 400 | 400 | 391 | 391 | 7,000 |
2013/04/23 | 399 | 400 | 395 | 398 | 12,000 |
2013/04/22 | 385 | 394 | 385 | 394 | 26,000 |
2013/04/19 | 385 | 385 | 377 | 377 | 14,000 |
2013/04/18 | 384 | 384 | 384 | 384 | 3,000 |
2013/04/17 | 384 | 384 | 374 | 384 | 7,000 |
2013/04/16 | 375 | 377 | 373 | 377 | 5,000 |
2013/04/15 | 380 | 382 | 378 | 379 | 7,000 |
2013/04/12 | 382 | 384 | 381 | 384 | 6,000 |
2013/04/11 | 384 | 384 | 382 | 382 | 14,000 |
2013/04/10 | 380 | 383 | 374 | 383 | 4,000 |
2013/04/09 | 384 | 385 | 380 | 380 | 3,000 |
2013/04/08 | 387 | 388 | 378 | 378 | 7,000 |
2013/04/05 | 378 | 385 | 371 | 385 | 9,000 |
2013/04/04 | 365 | 373 | 365 | 373 | 6,000 |
2013/04/03 | 369 | 369 | 365 | 365 | 5,000 |
2013/04/02 | 361 | 367 | 361 | 365 | 11,000 |
2013/04/01 | 373 | 373 | 365 | 365 | 13,000 |
2013/03/29 | 369 | 370 | 369 | 370 | 4,000 |
2013/03/28 | 373 | 373 | 371 | 371 | 8,000 |
2013/03/26 | 382 | 382 | 378 | 380 | 9,000 |
2013/03/25 | 382 | 383 | 382 | 383 | 21,000 |
2013/03/22 | 386 | 386 | 377 | 384 | 27,000 |
2013/03/21 | 386 | 387 | 385 | 385 | 12,000 |
2013/03/19 | 384 | 386 | 382 | 382 | 14,000 |
2013/03/18 | 390 | 390 | 383 | 389 | 16,000 |
2013/03/15 | 392 | 398 | 390 | 391 | 29,000 |
2013/03/14 | 390 | 392 | 388 | 392 | 22,000 |
2013/03/13 | 384 | 390 | 384 | 386 | 11,000 |
2013/03/12 | 390 | 391 | 384 | 384 | 16,000 |
2013/03/11 | 389 | 390 | 388 | 388 | 18,000 |
2013/03/08 | 375 | 388 | 375 | 385 | 36,000 |
2013/03/07 | 376 | 377 | 370 | 375 | 32,000 |
2013/03/06 | 372 | 376 | 370 | 376 | 5,000 |
2013/03/05 | 372 | 375 | 372 | 375 | 3,000 |
2013/03/04 | 376 | 377 | 371 | 372 | 25,000 |
2013/03/01 | 370 | 370 | 369 | 370 | 13,000 |
2013/02/28 | 369 | 369 | 369 | 369 | 5,000 |
2013/02/27 | 373 | 373 | 369 | 369 | 5,000 |
2013/02/26 | 368 | 373 | 365 | 373 | 7,000 |
2013/02/25 | 367 | 373 | 367 | 370 | 11,000 |
2013/02/22 | 364 | 367 | 364 | 367 | 3,000 |
2013/02/21 | 363 | 365 | 361 | 365 | 5,000 |
2013/02/20 | 362 | 363 | 360 | 363 | 7,000 |
2013/02/19 | 367 | 368 | 361 | 361 | 5,000 |
2013/02/18 | 360 | 373 | 348 | 367 | 21,000 |
2013/02/15 | 372 | 372 | 367 | 367 | 7,000 |
2013/02/14 | 372 | 374 | 367 | 367 | 17,000 |
2013/02/13 | 378 | 379 | 374 | 378 | 17,000 |
2013/02/12 | 390 | 390 | 378 | 380 | 13,000 |
2013/02/08 | 391 | 391 | 371 | 387 | 24,000 |
2013/02/07 | 385 | 392 | 385 | 391 | 9,000 |
2013/02/06 | 385 | 393 | 385 | 393 | 18,000 |
2013/02/05 | 385 | 390 | 385 | 385 | 14,000 |
2013/02/04 | 385 | 385 | 378 | 385 | 16,000 |
2013/02/01 | 385 | 385 | 374 | 381 | 16,000 |
2013/01/31 | 379 | 387 | 377 | 385 | 28,000 |
2013/01/30 | 376 | 380 | 375 | 380 | 17,000 |
2013/01/29 | 373 | 377 | 371 | 375 | 10,000 |
2013/01/28 | 369 | 377 | 363 | 375 | 76,000 |
2013/01/25 | 388 | 415 | 383 | 409 | 50,000 |
2013/01/24 | 373 | 385 | 373 | 382 | 13,000 |
2013/01/23 | 378 | 378 | 373 | 373 | 13,000 |
2013/01/22 | 378 | 379 | 372 | 379 | 13,000 |
2013/01/21 | 365 | 378 | 365 | 378 | 34,000 |
2013/01/18 | 364 | 366 | 361 | 365 | 20,000 |
2013/01/17 | 358 | 366 | 358 | 364 | 22,000 |
2013/01/16 | 368 | 372 | 366 | 366 | 10,000 |
2013/01/15 | 375 | 375 | 365 | 368 | 19,000 |
2013/01/11 | 369 | 375 | 369 | 375 | 15,000 |
2013/01/10 | 355 | 369 | 355 | 369 | 23,000 |
2013/01/09 | 354 | 357 | 351 | 355 | 11,000 |
2013/01/08 | 360 | 365 | 357 | 357 | 9,000 |
2013/01/07 | 359 | 364 | 357 | 360 | 19,000 |
2013/01/04 | 358 | 361 | 356 | 357 | 16,000 |