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 |
---|---|---|---|---|---|
2014/12/30 | 500 | 500 | 500 | 500 | 8,000 |
2014/12/29 | 480 | 500 | 480 | 500 | 16,000 |
2014/12/26 | 473 | 486 | 473 | 486 | 4,000 |
2014/12/25 | 485 | 485 | 472 | 472 | 17,000 |
2014/12/24 | 490 | 508 | 477 | 477 | 44,000 |
2014/12/22 | 498 | 498 | 498 | 498 | 1,000 |
2014/12/19 | 484 | 498 | 482 | 498 | 7,000 |
2014/12/18 | 495 | 499 | 495 | 499 | 4,000 |
2014/12/17 | 478 | 478 | 478 | 478 | 3,000 |
2014/12/16 | 484 | 484 | 483 | 483 | 3,000 |
2014/12/15 | 490 | 490 | 490 | 490 | 1,000 |
2014/12/12 | 490 | 490 | 490 | 490 | 12,000 |
2014/12/11 | 509 | 509 | 490 | 490 | 6,000 |
2014/12/10 | 516 | 516 | 502 | 502 | 8,000 |
2014/12/09 | 501 | 510 | 494 | 508 | 11,000 |
2014/12/08 | 495 | 501 | 495 | 501 | 20,000 |
2014/12/05 | 487 | 490 | 487 | 490 | 27,000 |
2014/12/04 | 488 | 488 | 484 | 487 | 9,000 |
2014/12/03 | 485 | 493 | 485 | 488 | 19,000 |
2014/12/02 | 485 | 485 | 482 | 485 | 7,000 |
2014/12/01 | 480 | 485 | 480 | 485 | 9,000 |
2014/11/28 | 478 | 480 | 478 | 480 | 3,000 |
2014/11/27 | 480 | 480 | 480 | 480 | 8,000 |
2014/11/26 | 485 | 485 | 485 | 485 | 2,000 |
2014/11/25 | 490 | 490 | 485 | 485 | 9,000 |
2014/11/21 | 487 | 487 | 479 | 484 | 5,000 |
2014/11/18 | 490 | 490 | 482 | 482 | 2,000 |
2014/11/17 | 486 | 487 | 486 | 486 | 7,000 |
2014/11/14 | 485 | 486 | 485 | 486 | 2,000 |
2014/11/13 | 486 | 486 | 485 | 485 | 6,000 |
2014/11/12 | 487 | 489 | 486 | 486 | 5,000 |
2014/11/11 | 477 | 487 | 477 | 487 | 8,000 |
2014/11/10 | 486 | 486 | 485 | 485 | 2,000 |
2014/11/07 | 486 | 488 | 485 | 486 | 13,000 |
2014/11/06 | 485 | 495 | 485 | 486 | 23,000 |
2014/11/05 | 486 | 486 | 485 | 485 | 8,000 |
2014/11/04 | 473 | 486 | 473 | 483 | 8,000 |
2014/10/31 | 476 | 476 | 468 | 472 | 4,000 |
2014/10/30 | 469 | 470 | 469 | 470 | 6,000 |
2014/10/29 | 468 | 468 | 468 | 468 | 1,000 |
2014/10/28 | 465 | 465 | 465 | 465 | 1,000 |
2014/10/27 | 470 | 470 | 465 | 465 | 2,000 |
2014/10/24 | 481 | 481 | 470 | 470 | 5,000 |
2014/10/23 | 465 | 478 | 465 | 467 | 11,000 |
2014/10/22 | 462 | 462 | 461 | 462 | 5,000 |
2014/10/21 | 451 | 451 | 451 | 451 | 2,000 |
2014/10/20 | 462 | 462 | 462 | 462 | 4,000 |
2014/10/17 | 459 | 460 | 459 | 460 | 10,000 |
2014/10/16 | 451 | 451 | 449 | 449 | 2,000 |
2014/10/14 | 460 | 460 | 460 | 460 | 6,000 |
2014/10/10 | 458 | 460 | 458 | 460 | 5,000 |
2014/10/09 | 462 | 462 | 460 | 460 | 4,000 |
2014/10/08 | 453 | 453 | 453 | 453 | 2,000 |
2014/10/07 | 455 | 455 | 455 | 455 | 2,000 |
2014/10/06 | 456 | 459 | 456 | 459 | 3,000 |
2014/10/03 | 455 | 455 | 455 | 455 | 2,000 |
2014/10/02 | 461 | 461 | 455 | 455 | 8,000 |
2014/10/01 | 458 | 460 | 458 | 460 | 6,000 |
2014/09/29 | 459 | 460 | 458 | 458 | 4,000 |
2014/09/26 | 465 | 465 | 457 | 457 | 4,000 |
2014/09/25 | 476 | 476 | 465 | 465 | 8,000 |
2014/09/24 | 460 | 460 | 460 | 460 | 1,000 |
2014/09/22 | 463 | 464 | 463 | 464 | 4,000 |
2014/09/19 | 460 | 460 | 460 | 460 | 3,000 |
2014/09/18 | 463 | 463 | 460 | 460 | 3,000 |
2014/09/17 | 463 | 465 | 463 | 465 | 5,000 |
2014/09/16 | 464 | 465 | 455 | 460 | 12,000 |
2014/09/12 | 465 | 465 | 464 | 464 | 5,000 |
2014/09/11 | 464 | 465 | 464 | 464 | 5,000 |
2014/09/10 | 465 | 465 | 464 | 464 | 2,000 |
2014/09/09 | 464 | 465 | 464 | 465 | 9,000 |
2014/09/05 | 464 | 465 | 464 | 465 | 4,000 |
2014/09/04 | 455 | 464 | 455 | 464 | 4,000 |
2014/09/03 | 459 | 459 | 459 | 459 | 4,000 |
2014/09/02 | 459 | 459 | 459 | 459 | 2,000 |
2014/09/01 | 465 | 465 | 459 | 459 | 7,000 |
2014/08/29 | 459 | 464 | 459 | 461 | 7,000 |
2014/08/28 | 455 | 459 | 455 | 459 | 2,000 |
2014/08/27 | 456 | 456 | 455 | 455 | 4,000 |
2014/08/26 | 465 | 470 | 462 | 462 | 7,000 |
2014/08/25 | 465 | 465 | 465 | 465 | 3,000 |
2014/08/22 | 472 | 472 | 463 | 463 | 5,000 |
2014/08/21 | 472 | 472 | 466 | 466 | 2,000 |
2014/08/20 | 462 | 470 | 462 | 470 | 5,000 |
2014/08/19 | 462 | 462 | 451 | 451 | 6,000 |
2014/08/18 | 462 | 462 | 462 | 462 | 1,000 |
2014/08/15 | 478 | 478 | 465 | 465 | 6,000 |
2014/08/14 | 475 | 480 | 467 | 480 | 14,000 |
2014/08/12 | 473 | 475 | 473 | 475 | 2,000 |
2014/08/11 | 478 | 481 | 465 | 465 | 8,000 |
2014/08/08 | 479 | 479 | 479 | 479 | 2,000 |
2014/08/07 | 472 | 479 | 472 | 479 | 6,000 |
2014/08/05 | 472 | 472 | 472 | 472 | 1,000 |
2014/08/04 | 480 | 480 | 480 | 480 | 1,000 |
2014/08/01 | 479 | 485 | 479 | 480 | 25,000 |
2014/07/31 | 464 | 480 | 464 | 480 | 10,000 |
2014/07/30 | 479 | 482 | 465 | 465 | 6,000 |
2014/07/29 | 475 | 480 | 466 | 480 | 15,000 |
2014/07/28 | 455 | 478 | 455 | 478 | 20,000 |
2014/07/25 | 477 | 477 | 453 | 455 | 30,000 |
2014/07/24 | 453 | 464 | 451 | 464 | 10,000 |
2014/07/23 | 456 | 460 | 446 | 451 | 5,000 |
2014/07/22 | 439 | 466 | 439 | 464 | 39,000 |
2014/07/18 | 437 | 448 | 433 | 447 | 11,000 |
2014/07/17 | 440 | 440 | 439 | 439 | 7,000 |
2014/07/16 | 430 | 432 | 430 | 432 | 5,000 |
2014/07/15 | 430 | 430 | 430 | 430 | 7,000 |
2014/07/14 | 431 | 432 | 430 | 430 | 3,000 |
2014/07/11 | 433 | 436 | 433 | 436 | 11,000 |
2014/07/10 | 437 | 438 | 426 | 426 | 19,000 |
2014/07/09 | 448 | 448 | 440 | 440 | 7,000 |
2014/07/08 | 449 | 449 | 448 | 448 | 3,000 |
2014/07/07 | 445 | 445 | 440 | 441 | 9,000 |
2014/07/04 | 433 | 444 | 433 | 444 | 41,000 |
2014/07/03 | 433 | 433 | 433 | 433 | 2,000 |
2014/07/02 | 431 | 432 | 430 | 430 | 7,000 |
2014/07/01 | 426 | 429 | 426 | 429 | 13,000 |
2014/06/26 | 427 | 427 | 425 | 425 | 11,000 |
2014/06/25 | 426 | 426 | 426 | 426 | 10,000 |
2014/06/24 | 427 | 431 | 426 | 426 | 13,000 |
2014/06/23 | 427 | 431 | 427 | 431 | 2,000 |
2014/06/19 | 417 | 425 | 417 | 421 | 9,000 |
2014/06/18 | 417 | 422 | 417 | 422 | 6,000 |
2014/06/17 | 422 | 423 | 421 | 421 | 9,000 |
2014/06/16 | 421 | 421 | 417 | 417 | 12,000 |
2014/06/13 | 420 | 420 | 414 | 415 | 10,000 |
2014/06/12 | 423 | 423 | 411 | 415 | 20,000 |
2014/06/11 | 419 | 420 | 415 | 416 | 14,000 |
2014/06/10 | 415 | 417 | 415 | 417 | 7,000 |
2014/06/09 | 414 | 415 | 414 | 414 | 8,000 |
2014/06/06 | 419 | 419 | 414 | 414 | 7,000 |
2014/06/05 | 415 | 420 | 415 | 419 | 16,000 |
2014/06/04 | 409 | 414 | 409 | 412 | 15,000 |
2014/06/03 | 407 | 411 | 405 | 405 | 20,000 |
2014/06/02 | 405 | 408 | 405 | 408 | 4,000 |
2014/05/30 | 408 | 410 | 404 | 404 | 30,000 |
2014/05/29 | 407 | 407 | 406 | 406 | 5,000 |
2014/05/28 | 409 | 412 | 406 | 406 | 9,000 |
2014/05/27 | 414 | 414 | 414 | 414 | 3,000 |
2014/05/26 | 410 | 410 | 410 | 410 | 1,000 |
2014/05/23 | 406 | 414 | 406 | 414 | 6,000 |
2014/05/22 | 401 | 406 | 401 | 406 | 6,000 |
2014/05/21 | 405 | 405 | 402 | 402 | 3,000 |
2014/05/20 | 418 | 418 | 405 | 405 | 6,000 |
2014/05/16 | 428 | 428 | 417 | 417 | 5,000 |
2014/05/15 | 422 | 424 | 422 | 424 | 2,000 |
2014/05/14 | 420 | 420 | 417 | 417 | 3,000 |
2014/05/13 | 424 | 424 | 415 | 418 | 5,000 |
2014/05/12 | 425 | 425 | 425 | 425 | 1,000 |
2014/05/09 | 424 | 425 | 424 | 425 | 3,000 |
2014/05/08 | 431 | 431 | 427 | 427 | 3,000 |
2014/05/07 | 439 | 439 | 439 | 439 | 1,000 |
2014/05/01 | 432 | 432 | 432 | 432 | 4,000 |
2014/04/30 | 440 | 440 | 432 | 432 | 12,000 |
2014/04/28 | 425 | 433 | 425 | 433 | 5,000 |
2014/04/25 | 433 | 433 | 430 | 433 | 4,000 |
2014/04/24 | 431 | 433 | 429 | 433 | 9,000 |
2014/04/23 | 439 | 439 | 439 | 439 | 1,000 |
2014/04/21 | 443 | 443 | 443 | 443 | 1,000 |
2014/04/17 | 449 | 449 | 449 | 449 | 3,000 |
2014/04/16 | 439 | 439 | 433 | 433 | 2,000 |
2014/04/14 | 441 | 441 | 439 | 439 | 3,000 |
2014/04/11 | 438 | 438 | 431 | 433 | 3,000 |
2014/04/10 | 438 | 438 | 438 | 438 | 1,000 |
2014/04/09 | 444 | 444 | 430 | 430 | 8,000 |
2014/04/08 | 444 | 444 | 444 | 444 | 3,000 |
2014/04/07 | 443 | 444 | 443 | 444 | 4,000 |
2014/04/04 | 443 | 443 | 443 | 443 | 2,000 |
2014/04/03 | 444 | 444 | 444 | 444 | 2,000 |
2014/04/02 | 445 | 445 | 445 | 445 | 2,000 |
2014/04/01 | 445 | 445 | 445 | 445 | 1,000 |
2014/03/28 | 445 | 445 | 445 | 445 | 1,000 |
2014/03/27 | 423 | 444 | 423 | 444 | 4,000 |
2014/03/26 | 446 | 446 | 444 | 444 | 4,000 |
2014/03/25 | 446 | 446 | 446 | 446 | 3,000 |
2014/03/24 | 437 | 441 | 433 | 438 | 7,000 |
2014/03/20 | 445 | 445 | 435 | 444 | 8,000 |
2014/03/19 | 449 | 449 | 447 | 447 | 11,000 |
2014/03/18 | 447 | 447 | 444 | 444 | 5,000 |
2014/03/17 | 447 | 447 | 447 | 447 | 3,000 |
2014/03/14 | 447 | 450 | 447 | 450 | 3,000 |
2014/03/13 | 451 | 451 | 451 | 451 | 1,000 |
2014/03/12 | 448 | 450 | 448 | 450 | 4,000 |
2014/03/11 | 448 | 448 | 448 | 448 | 2,000 |
2014/03/10 | 449 | 449 | 447 | 448 | 3,000 |
2014/03/07 | 449 | 449 | 449 | 449 | 5,000 |
2014/03/06 | 447 | 454 | 447 | 454 | 2,000 |
2014/03/05 | 450 | 450 | 447 | 447 | 14,000 |
2014/03/04 | 458 | 458 | 458 | 458 | 1,000 |
2014/03/03 | 460 | 468 | 454 | 454 | 20,000 |
2014/02/28 | 452 | 452 | 450 | 450 | 8,000 |
2014/02/27 | 462 | 462 | 457 | 457 | 2,000 |
2014/02/25 | 455 | 462 | 454 | 462 | 4,000 |
2014/02/24 | 453 | 453 | 453 | 453 | 4,000 |
2014/02/21 | 444 | 445 | 443 | 445 | 6,000 |
2014/02/20 | 443 | 444 | 442 | 444 | 6,000 |
2014/02/19 | 445 | 445 | 445 | 445 | 1,000 |
2014/02/18 | 444 | 444 | 444 | 444 | 5,000 |
2014/02/17 | 445 | 445 | 444 | 444 | 5,000 |
2014/02/14 | 445 | 446 | 445 | 445 | 8,000 |
2014/02/13 | 445 | 445 | 445 | 445 | 3,000 |
2014/02/12 | 443 | 445 | 441 | 445 | 6,000 |
2014/02/10 | 446 | 449 | 442 | 443 | 67,000 |
2014/02/07 | 454 | 456 | 442 | 443 | 35,000 |
2014/02/06 | 450 | 455 | 450 | 454 | 4,000 |
2014/02/05 | 452 | 453 | 446 | 447 | 18,000 |
2014/02/04 | 458 | 458 | 451 | 457 | 9,000 |
2014/02/03 | 470 | 470 | 464 | 464 | 5,000 |
2014/01/31 | 475 | 475 | 470 | 470 | 3,000 |
2014/01/30 | 478 | 478 | 467 | 475 | 14,000 |
2014/01/29 | 494 | 494 | 478 | 478 | 13,000 |
2014/01/28 | 472 | 495 | 472 | 494 | 14,000 |
2014/01/27 | 472 | 474 | 465 | 472 | 13,000 |
2014/01/24 | 484 | 489 | 484 | 485 | 12,000 |
2014/01/23 | 504 | 504 | 498 | 498 | 5,000 |
2014/01/22 | 504 | 505 | 504 | 505 | 5,000 |
2014/01/21 | 514 | 519 | 514 | 514 | 12,000 |
2014/01/20 | 500 | 517 | 500 | 514 | 13,000 |
2014/01/17 | 487 | 498 | 487 | 498 | 10,000 |
2014/01/16 | 490 | 494 | 490 | 494 | 15,000 |
2014/01/15 | 476 | 483 | 476 | 483 | 9,000 |
2014/01/14 | 475 | 480 | 475 | 475 | 32,000 |
2014/01/10 | 482 | 483 | 482 | 483 | 4,000 |
2014/01/09 | 483 | 489 | 483 | 489 | 5,000 |
2014/01/08 | 482 | 483 | 481 | 483 | 10,000 |
2014/01/07 | 483 | 484 | 483 | 483 | 4,000 |
2014/01/06 | 484 | 484 | 480 | 483 | 6,000 |