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 |
---|---|---|---|---|---|
2016/12/30 | 382 | 382 | 381 | 381 | 4,000 |
2016/12/29 | 388 | 388 | 375 | 382 | 23,000 |
2016/12/28 | 393 | 396 | 389 | 392 | 17,000 |
2016/12/27 | 400 | 400 | 390 | 393 | 25,000 |
2016/12/26 | 400 | 400 | 393 | 393 | 8,000 |
2016/12/22 | 411 | 411 | 400 | 400 | 8,000 |
2016/12/21 | 401 | 402 | 401 | 402 | 6,000 |
2016/12/20 | 406 | 406 | 403 | 403 | 7,000 |
2016/12/19 | 399 | 409 | 399 | 408 | 36,000 |
2016/12/16 | 397 | 400 | 397 | 399 | 26,000 |
2016/12/15 | 390 | 390 | 389 | 390 | 5,000 |
2016/12/14 | 384 | 384 | 379 | 383 | 16,000 |
2016/12/13 | 387 | 387 | 384 | 384 | 2,000 |
2016/12/12 | 386 | 388 | 379 | 388 | 14,000 |
2016/12/09 | 379 | 379 | 379 | 379 | 9,000 |
2016/12/08 | 378 | 393 | 378 | 380 | 18,000 |
2016/12/07 | 370 | 376 | 370 | 374 | 15,000 |
2016/12/06 | 371 | 371 | 368 | 368 | 6,000 |
2016/12/05 | 371 | 374 | 371 | 371 | 11,000 |
2016/12/02 | 371 | 375 | 367 | 371 | 29,000 |
2016/12/01 | 375 | 376 | 367 | 367 | 21,000 |
2016/11/30 | 371 | 376 | 370 | 371 | 15,000 |
2016/11/29 | 371 | 376 | 371 | 371 | 14,000 |
2016/11/28 | 371 | 371 | 370 | 371 | 40,000 |
2016/11/25 | 365 | 370 | 365 | 366 | 43,000 |
2016/11/24 | 365 | 366 | 360 | 362 | 66,000 |
2016/11/22 | 355 | 362 | 355 | 362 | 7,000 |
2016/11/21 | 360 | 364 | 357 | 357 | 7,000 |
2016/11/18 | 355 | 360 | 355 | 360 | 4,000 |
2016/11/17 | 353 | 360 | 352 | 360 | 18,000 |
2016/11/16 | 351 | 358 | 350 | 358 | 7,000 |
2016/11/15 | 348 | 354 | 348 | 354 | 4,000 |
2016/11/14 | 347 | 348 | 347 | 348 | 3,000 |
2016/11/11 | 355 | 355 | 346 | 346 | 13,000 |
2016/11/10 | 353 | 355 | 353 | 355 | 3,000 |
2016/11/09 | 358 | 358 | 352 | 352 | 4,000 |
2016/11/08 | 358 | 358 | 358 | 358 | 5,000 |
2016/11/07 | 361 | 361 | 358 | 358 | 7,000 |
2016/11/04 | 362 | 362 | 361 | 361 | 2,000 |
2016/11/02 | 371 | 371 | 364 | 370 | 4,000 |
2016/11/01 | 371 | 372 | 365 | 372 | 7,000 |
2016/10/28 | 368 | 371 | 368 | 371 | 4,000 |
2016/10/27 | 373 | 373 | 365 | 368 | 7,000 |
2016/10/26 | 372 | 373 | 370 | 373 | 7,000 |
2016/10/25 | 368 | 371 | 363 | 371 | 10,000 |
2016/10/24 | 362 | 370 | 361 | 368 | 27,000 |
2016/10/21 | 373 | 373 | 370 | 370 | 3,000 |
2016/10/20 | 365 | 373 | 364 | 373 | 5,000 |
2016/10/19 | 365 | 366 | 362 | 366 | 22,000 |
2016/10/18 | 365 | 367 | 360 | 366 | 11,000 |
2016/10/17 | 366 | 367 | 361 | 365 | 10,000 |
2016/10/14 | 364 | 366 | 364 | 366 | 4,000 |
2016/10/13 | 359 | 361 | 359 | 360 | 6,000 |
2016/10/12 | 363 | 363 | 361 | 361 | 5,000 |
2016/10/11 | 358 | 363 | 358 | 363 | 10,000 |
2016/10/07 | 360 | 360 | 360 | 360 | 1,000 |
2016/10/06 | 360 | 366 | 360 | 366 | 11,000 |
2016/10/05 | 362 | 362 | 362 | 362 | 1,000 |
2016/10/04 | 361 | 365 | 361 | 362 | 3,000 |
2016/10/03 | 362 | 362 | 358 | 361 | 3,000 |
2016/09/30 | 365 | 365 | 359 | 362 | 11,000 |
2016/09/29 | 366 | 366 | 359 | 362 | 7,000 |
2016/09/28 | 366 | 372 | 362 | 372 | 8,000 |
2016/09/27 | 366 | 366 | 366 | 366 | 2,000 |
2016/09/26 | 366 | 369 | 366 | 366 | 4,000 |
2016/09/23 | 360 | 366 | 360 | 366 | 9,000 |
2016/09/21 | 355 | 357 | 354 | 357 | 6,000 |
2016/09/20 | 351 | 355 | 351 | 355 | 4,000 |
2016/09/16 | 354 | 354 | 351 | 351 | 4,000 |
2016/09/15 | 348 | 351 | 347 | 351 | 4,000 |
2016/09/14 | 348 | 350 | 346 | 348 | 7,000 |
2016/09/13 | 345 | 348 | 345 | 348 | 5,000 |
2016/09/12 | 345 | 345 | 345 | 345 | 1,000 |
2016/09/09 | 351 | 351 | 344 | 345 | 10,000 |
2016/09/08 | 347 | 348 | 347 | 348 | 2,000 |
2016/09/07 | 348 | 348 | 340 | 344 | 27,000 |
2016/09/06 | 347 | 349 | 347 | 349 | 4,000 |
2016/09/05 | 347 | 347 | 347 | 347 | 4,000 |
2016/09/02 | 348 | 352 | 346 | 346 | 7,000 |
2016/09/01 | 346 | 353 | 346 | 348 | 13,000 |
2016/08/31 | 345 | 345 | 345 | 345 | 1,000 |
2016/08/30 | 343 | 346 | 343 | 345 | 7,000 |
2016/08/29 | 343 | 343 | 343 | 343 | 2,000 |
2016/08/26 | 342 | 345 | 342 | 345 | 2,000 |
2016/08/25 | 357 | 357 | 342 | 342 | 10,000 |
2016/08/24 | 341 | 345 | 341 | 342 | 4,000 |
2016/08/23 | 343 | 345 | 342 | 342 | 6,000 |
2016/08/22 | 343 | 343 | 342 | 342 | 3,000 |
2016/08/19 | 345 | 345 | 345 | 345 | 2,000 |
2016/08/18 | 344 | 345 | 344 | 345 | 5,000 |
2016/08/17 | 344 | 345 | 344 | 345 | 7,000 |
2016/08/16 | 344 | 346 | 344 | 346 | 3,000 |
2016/08/15 | 345 | 345 | 345 | 345 | 3,000 |
2016/08/12 | 345 | 351 | 345 | 347 | 9,000 |
2016/08/10 | 347 | 347 | 347 | 347 | 2,000 |
2016/08/09 | 348 | 348 | 348 | 348 | 2,000 |
2016/08/08 | 353 | 353 | 346 | 350 | 16,000 |
2016/08/05 | 348 | 349 | 348 | 349 | 7,000 |
2016/08/04 | 353 | 353 | 353 | 353 | 3,000 |
2016/08/03 | 351 | 352 | 351 | 351 | 9,000 |
2016/08/02 | 351 | 352 | 351 | 352 | 5,000 |
2016/08/01 | 346 | 351 | 346 | 351 | 3,000 |
2016/07/29 | 351 | 352 | 348 | 348 | 10,000 |
2016/07/28 | 353 | 353 | 351 | 351 | 9,000 |
2016/07/27 | 353 | 354 | 353 | 353 | 8,000 |
2016/07/26 | 353 | 357 | 353 | 353 | 9,000 |
2016/07/25 | 353 | 353 | 353 | 353 | 7,000 |
2016/07/22 | 349 | 359 | 349 | 350 | 6,000 |
2016/07/21 | 352 | 353 | 352 | 353 | 5,000 |
2016/07/20 | 354 | 355 | 354 | 355 | 8,000 |
2016/07/19 | 354 | 355 | 354 | 355 | 6,000 |
2016/07/15 | 359 | 359 | 352 | 354 | 14,000 |
2016/07/14 | 351 | 353 | 351 | 353 | 5,000 |
2016/07/13 | 351 | 364 | 351 | 351 | 8,000 |
2016/07/12 | 349 | 353 | 349 | 350 | 5,000 |
2016/07/11 | 345 | 349 | 345 | 349 | 3,000 |
2016/07/08 | 352 | 352 | 345 | 345 | 4,000 |
2016/07/07 | 350 | 350 | 345 | 349 | 6,000 |
2016/07/06 | 351 | 351 | 346 | 346 | 4,000 |
2016/07/05 | 345 | 352 | 345 | 352 | 2,000 |
2016/07/01 | 352 | 352 | 352 | 352 | 1,000 |
2016/06/30 | 342 | 347 | 342 | 347 | 10,000 |
2016/06/29 | 349 | 350 | 344 | 346 | 8,000 |
2016/06/28 | 352 | 352 | 352 | 352 | 2,000 |
2016/06/27 | 343 | 348 | 341 | 348 | 4,000 |
2016/06/24 | 384 | 384 | 350 | 350 | 10,000 |
2016/06/21 | 354 | 368 | 354 | 368 | 3,000 |
2016/06/20 | 350 | 350 | 350 | 350 | 1,000 |
2016/06/17 | 357 | 357 | 354 | 354 | 4,000 |
2016/06/16 | 370 | 370 | 354 | 354 | 7,000 |
2016/06/15 | 373 | 374 | 371 | 371 | 6,000 |
2016/06/14 | 379 | 379 | 379 | 379 | 1,000 |
2016/06/10 | 383 | 383 | 380 | 380 | 4,000 |
2016/06/09 | 386 | 389 | 386 | 389 | 2,000 |
2016/06/08 | 386 | 386 | 386 | 386 | 1,000 |
2016/06/06 | 382 | 382 | 382 | 382 | 1,000 |
2016/06/03 | 388 | 388 | 385 | 385 | 8,000 |
2016/06/01 | 398 | 408 | 398 | 408 | 17,000 |
2016/05/31 | 393 | 395 | 393 | 395 | 2,000 |
2016/05/26 | 380 | 389 | 375 | 389 | 22,000 |
2016/05/25 | 394 | 394 | 382 | 382 | 12,000 |
2016/05/24 | 384 | 394 | 384 | 394 | 3,000 |
2016/05/23 | 380 | 380 | 380 | 380 | 4,000 |
2016/05/20 | 378 | 380 | 376 | 380 | 6,000 |
2016/05/19 | 381 | 384 | 379 | 379 | 13,000 |
2016/05/18 | 385 | 385 | 384 | 384 | 6,000 |
2016/05/17 | 389 | 390 | 384 | 385 | 6,000 |
2016/05/13 | 393 | 394 | 387 | 387 | 10,000 |
2016/05/12 | 398 | 398 | 395 | 395 | 3,000 |
2016/05/11 | 402 | 402 | 401 | 401 | 7,000 |
2016/05/10 | 408 | 408 | 401 | 401 | 3,000 |
2016/05/09 | 416 | 420 | 416 | 417 | 6,000 |
2016/05/06 | 438 | 438 | 438 | 438 | 1,000 |
2016/04/25 | 443 | 443 | 443 | 443 | 5,000 |
2016/04/22 | 435 | 435 | 435 | 435 | 2,000 |
2016/04/20 | 435 | 440 | 435 | 440 | 2,000 |
2016/04/19 | 435 | 435 | 435 | 435 | 1,000 |
2016/04/15 | 413 | 445 | 413 | 445 | 7,000 |
2016/04/14 | 408 | 408 | 408 | 408 | 1,000 |
2016/04/13 | 408 | 408 | 406 | 406 | 4,000 |
2016/04/12 | 403 | 403 | 403 | 403 | 1,000 |
2016/04/08 | 410 | 410 | 410 | 410 | 2,000 |
2016/04/07 | 406 | 410 | 405 | 405 | 4,000 |
2016/04/06 | 411 | 411 | 401 | 401 | 3,000 |
2016/04/05 | 423 | 423 | 423 | 423 | 1,000 |
2016/04/01 | 448 | 448 | 448 | 448 | 1,000 |
2016/03/31 | 451 | 451 | 443 | 443 | 2,000 |
2016/03/28 | 458 | 458 | 458 | 458 | 3,000 |
2016/03/25 | 450 | 450 | 450 | 450 | 3,000 |
2016/03/23 | 445 | 445 | 445 | 445 | 1,000 |
2016/03/17 | 445 | 445 | 445 | 445 | 1,000 |
2016/03/10 | 445 | 445 | 445 | 445 | 2,000 |
2016/03/07 | 445 | 445 | 445 | 445 | 1,000 |
2016/03/03 | 458 | 458 | 458 | 458 | 1,000 |
2016/03/02 | 444 | 444 | 444 | 444 | 1,000 |
2016/02/29 | 444 | 444 | 444 | 444 | 2,000 |
2016/02/26 | 420 | 428 | 420 | 428 | 2,000 |
2016/02/25 | 432 | 432 | 432 | 432 | 3,000 |
2016/02/24 | 413 | 413 | 406 | 406 | 4,000 |
2016/02/22 | 420 | 421 | 420 | 421 | 3,000 |
2016/02/17 | 419 | 419 | 409 | 409 | 4,000 |
2016/02/16 | 405 | 405 | 405 | 405 | 3,000 |
2016/02/15 | 395 | 400 | 395 | 397 | 3,000 |
2016/02/12 | 401 | 404 | 373 | 373 | 9,000 |
2016/02/10 | 408 | 408 | 402 | 402 | 5,000 |
2016/02/09 | 419 | 419 | 412 | 412 | 5,000 |
2016/02/08 | 431 | 431 | 431 | 431 | 1,000 |
2016/02/05 | 431 | 431 | 431 | 431 | 3,000 |
2016/02/04 | 432 | 432 | 432 | 432 | 2,000 |
2016/02/03 | 436 | 436 | 433 | 433 | 2,000 |
2016/02/02 | 452 | 455 | 445 | 445 | 4,000 |
2016/02/01 | 466 | 466 | 458 | 460 | 4,000 |
2016/01/29 | 456 | 460 | 456 | 460 | 7,000 |
2016/01/28 | 441 | 448 | 441 | 448 | 2,000 |
2016/01/27 | 439 | 452 | 439 | 452 | 4,000 |
2016/01/26 | 444 | 444 | 443 | 443 | 3,000 |
2016/01/25 | 457 | 457 | 443 | 444 | 8,000 |
2016/01/22 | 453 | 453 | 434 | 434 | 4,000 |
2016/01/21 | 454 | 454 | 432 | 432 | 12,000 |
2016/01/20 | 468 | 468 | 460 | 462 | 4,000 |
2016/01/19 | 463 | 463 | 462 | 462 | 2,000 |
2016/01/18 | 463 | 463 | 462 | 462 | 2,000 |
2016/01/15 | 496 | 496 | 476 | 476 | 2,000 |
2016/01/14 | 480 | 480 | 480 | 480 | 1,000 |
2016/01/12 | 474 | 485 | 474 | 485 | 5,000 |
2016/01/08 | 476 | 480 | 476 | 480 | 2,000 |
2016/01/07 | 485 | 485 | 476 | 476 | 4,000 |
2016/01/06 | 487 | 487 | 487 | 487 | 1,000 |
2016/01/05 | 492 | 492 | 492 | 492 | 1,000 |
2016/01/04 | 487 | 495 | 487 | 495 | 2,000 |