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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,330 | 5,330 | 5,290 | 5,330 | 2,300 |
| 2017/12/28 | 5,280 | 5,280 | 5,280 | 5,280 | 100 |
| 2017/12/27 | 5,340 | 5,340 | 5,200 | 5,280 | 3,700 |
| 2017/12/26 | 5,330 | 5,380 | 5,300 | 5,340 | 3,700 |
| 2017/12/25 | 5,370 | 5,370 | 5,170 | 5,230 | 5,600 |
| 2017/12/22 | 5,330 | 5,340 | 5,210 | 5,270 | 1,900 |
| 2017/12/21 | 5,450 | 5,450 | 5,250 | 5,350 | 2,400 |
| 2017/12/20 | 5,400 | 5,450 | 5,400 | 5,450 | 2,000 |
| 2017/12/19 | 5,400 | 5,450 | 5,400 | 5,400 | 6,400 |
| 2017/12/18 | 5,320 | 5,410 | 5,250 | 5,380 | 1,800 |
| 2017/12/15 | 5,370 | 5,370 | 5,220 | 5,220 | 4,100 |
| 2017/12/14 | 5,450 | 5,450 | 5,360 | 5,370 | 1,600 |
| 2017/12/13 | 5,380 | 5,480 | 5,330 | 5,450 | 1,200 |
| 2017/12/12 | 5,380 | 5,480 | 5,380 | 5,480 | 500 |
| 2017/12/11 | 5,410 | 5,490 | 5,410 | 5,430 | 3,700 |
| 2017/12/08 | 5,240 | 5,300 | 5,220 | 5,300 | 3,800 |
| 2017/12/07 | 5,270 | 5,280 | 5,110 | 5,140 | 5,900 |
| 2017/12/06 | 5,190 | 5,280 | 5,100 | 5,190 | 3,100 |
| 2017/12/05 | 5,200 | 5,270 | 5,180 | 5,220 | 900 |
| 2017/12/04 | 5,210 | 5,300 | 5,190 | 5,300 | 700 |
| 2017/12/01 | 5,200 | 5,280 | 5,200 | 5,210 | 700 |
| 2017/11/30 | 5,380 | 5,380 | 5,220 | 5,240 | 1,100 |
| 2017/11/29 | 5,360 | 5,380 | 5,260 | 5,380 | 700 |
| 2017/11/28 | 5,290 | 5,370 | 5,260 | 5,370 | 1,000 |
| 2017/11/27 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 |
| 2017/11/24 | 5,370 | 5,370 | 5,260 | 5,260 | 1,000 |
| 2017/11/22 | 5,250 | 5,300 | 5,250 | 5,300 | 1,100 |
| 2017/11/21 | 5,220 | 5,270 | 5,220 | 5,240 | 2,500 |
| 2017/11/20 | 5,220 | 5,220 | 5,180 | 5,180 | 300 |
| 2017/11/17 | 5,230 | 5,250 | 5,160 | 5,220 | 2,200 |
| 2017/11/16 | 5,150 | 5,200 | 5,140 | 5,150 | 3,100 |
| 2017/11/15 | 5,180 | 5,180 | 5,120 | 5,150 | 6,800 |
| 2017/11/14 | 5,130 | 5,170 | 5,120 | 5,170 | 1,500 |
| 2017/11/13 | 5,170 | 5,180 | 5,150 | 5,150 | 600 |
| 2017/11/10 | 5,140 | 5,170 | 5,100 | 5,170 | 5,200 |
| 2017/11/09 | 5,150 | 5,150 | 5,050 | 5,050 | 1,800 |
| 2017/11/08 | 5,150 | 5,190 | 5,100 | 5,150 | 2,500 |
| 2017/11/07 | 5,120 | 5,150 | 5,120 | 5,150 | 400 |
| 2017/11/06 | 5,120 | 5,160 | 5,060 | 5,140 | 1,000 |
| 2017/11/02 | 5,160 | 5,270 | 5,120 | 5,120 | 3,800 |
| 2017/11/01 | 5,380 | 5,380 | 5,160 | 5,190 | 2,200 |
| 2017/10/31 | 5,230 | 5,300 | 5,230 | 5,300 | 5,600 |
| 2017/10/30 | 5,090 | 5,250 | 5,090 | 5,220 | 13,200 |
| 2017/10/27 | 4,895 | 5,000 | 4,865 | 5,000 | 3,200 |
| 2017/10/26 | 4,870 | 4,900 | 4,870 | 4,900 | 2,300 |
| 2017/10/25 | 4,845 | 4,860 | 4,835 | 4,860 | 2,100 |
| 2017/10/24 | 4,845 | 4,845 | 4,815 | 4,845 | 2,100 |
| 2017/10/23 | 4,855 | 4,895 | 4,805 | 4,805 | 3,200 |
| 2017/10/20 | 4,865 | 4,885 | 4,845 | 4,875 | 1,500 |
| 2017/10/19 | 4,860 | 4,910 | 4,855 | 4,910 | 1,600 |
| 2017/10/18 | 4,900 | 4,900 | 4,860 | 4,860 | 700 |
| 2017/10/17 | 4,925 | 4,925 | 4,890 | 4,900 | 1,000 |
| 2017/10/16 | 4,910 | 4,910 | 4,870 | 4,885 | 2,000 |
| 2017/10/13 | 4,895 | 4,915 | 4,895 | 4,895 | 2,000 |
| 2017/10/12 | 4,820 | 4,865 | 4,820 | 4,865 | 600 |
| 2017/10/11 | 4,785 | 4,800 | 4,750 | 4,795 | 900 |
| 2017/10/10 | 4,730 | 4,745 | 4,660 | 4,745 | 2,500 |
| 2017/10/06 | 4,670 | 4,740 | 4,660 | 4,660 | 1,400 |
| 2017/10/05 | 4,740 | 4,780 | 4,660 | 4,660 | 2,600 |
| 2017/10/04 | 4,735 | 4,740 | 4,735 | 4,740 | 1,100 |
| 2017/10/02 | 4,755 | 4,755 | 4,645 | 4,685 | 1,300 |
| 2017/09/29 | 4,705 | 4,710 | 4,685 | 4,685 | 1,700 |
| 2017/09/28 | 4,825 | 4,825 | 4,740 | 4,740 | 2,000 |
| 2017/09/27 | 4,840 | 4,840 | 4,840 | 4,840 | 400 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 477 | 490 | 476 | 490 | 14,000 |
| 2017/09/25 | 479 | 482 | 474 | 478 | 19,000 |
| 2017/09/22 | 468 | 476 | 468 | 473 | 42,000 |
| 2017/09/21 | 495 | 495 | 460 | 462 | 98,000 |
| 2017/09/20 | 498 | 498 | 494 | 494 | 6,000 |
| 2017/09/19 | 496 | 496 | 493 | 493 | 15,000 |
| 2017/09/15 | 501 | 501 | 501 | 501 | 4,000 |
| 2017/09/14 | 505 | 505 | 500 | 500 | 7,000 |
| 2017/09/13 | 505 | 507 | 504 | 505 | 15,000 |
| 2017/09/12 | 504 | 508 | 503 | 503 | 17,000 |
| 2017/09/11 | 503 | 504 | 502 | 504 | 6,000 |
| 2017/09/08 | 502 | 503 | 501 | 503 | 4,000 |
| 2017/09/07 | 504 | 504 | 502 | 503 | 12,000 |
| 2017/09/06 | 507 | 507 | 501 | 503 | 14,000 |
| 2017/09/05 | 516 | 516 | 509 | 509 | 13,000 |
| 2017/09/04 | 524 | 524 | 518 | 518 | 7,000 |
| 2017/09/01 | 545 | 545 | 532 | 534 | 30,000 |
| 2017/08/31 | 534 | 541 | 523 | 540 | 33,000 |
| 2017/08/30 | 521 | 536 | 518 | 536 | 30,000 |
| 2017/08/29 | 496 | 525 | 496 | 525 | 36,000 |
| 2017/08/28 | 495 | 498 | 495 | 498 | 3,000 |
| 2017/08/25 | 496 | 500 | 492 | 497 | 21,000 |
| 2017/08/24 | 496 | 496 | 496 | 496 | 6,000 |
| 2017/08/23 | 498 | 498 | 496 | 496 | 8,000 |
| 2017/08/22 | 494 | 498 | 494 | 498 | 9,000 |
| 2017/08/21 | 499 | 499 | 494 | 494 | 3,000 |
| 2017/08/18 | 491 | 492 | 491 | 491 | 6,000 |
| 2017/08/17 | 501 | 501 | 494 | 495 | 12,000 |
| 2017/08/16 | 497 | 504 | 494 | 504 | 14,000 |
| 2017/08/15 | 492 | 497 | 492 | 493 | 12,000 |
| 2017/08/14 | 487 | 495 | 485 | 491 | 14,000 |
| 2017/08/10 | 513 | 514 | 504 | 505 | 35,000 |
| 2017/08/09 | 514 | 519 | 512 | 512 | 24,000 |
| 2017/08/08 | 512 | 530 | 507 | 520 | 79,000 |
| 2017/08/07 | 489 | 489 | 483 | 483 | 14,000 |
| 2017/08/04 | 490 | 490 | 487 | 487 | 9,000 |
| 2017/08/03 | 486 | 494 | 481 | 492 | 31,000 |
| 2017/08/02 | 480 | 486 | 476 | 486 | 18,000 |
| 2017/08/01 | 487 | 490 | 481 | 486 | 23,000 |
| 2017/07/31 | 500 | 500 | 481 | 482 | 26,000 |
| 2017/07/28 | 525 | 525 | 495 | 496 | 50,000 |
| 2017/07/27 | 560 | 560 | 528 | 528 | 304,000 |
| 2017/07/26 | 462 | 484 | 462 | 484 | 59,000 |
| 2017/07/25 | 452 | 460 | 450 | 460 | 20,000 |
| 2017/07/24 | 445 | 451 | 445 | 449 | 4,000 |
| 2017/07/21 | 450 | 453 | 446 | 446 | 13,000 |
| 2017/07/20 | 449 | 454 | 448 | 450 | 6,000 |
| 2017/07/19 | 450 | 451 | 444 | 451 | 24,000 |
| 2017/07/18 | 454 | 454 | 450 | 450 | 4,000 |
| 2017/07/14 | 455 | 455 | 449 | 454 | 18,000 |
| 2017/07/13 | 446 | 450 | 441 | 450 | 23,000 |
| 2017/07/12 | 450 | 450 | 446 | 446 | 7,000 |
| 2017/07/11 | 449 | 450 | 449 | 450 | 6,000 |
| 2017/07/10 | 448 | 448 | 447 | 447 | 7,000 |
| 2017/07/07 | 445 | 445 | 440 | 442 | 14,000 |
| 2017/07/06 | 441 | 441 | 436 | 440 | 10,000 |
| 2017/07/05 | 441 | 442 | 431 | 435 | 16,000 |
| 2017/07/04 | 440 | 450 | 440 | 445 | 24,000 |
| 2017/07/03 | 436 | 438 | 436 | 438 | 10,000 |
| 2017/06/30 | 431 | 438 | 430 | 437 | 16,000 |
| 2017/06/29 | 424 | 429 | 424 | 429 | 5,000 |
| 2017/06/28 | 423 | 425 | 421 | 422 | 14,000 |
| 2017/06/27 | 421 | 423 | 421 | 423 | 13,000 |
| 2017/06/26 | 429 | 429 | 421 | 425 | 12,000 |
| 2017/06/23 | 430 | 430 | 421 | 421 | 7,000 |
| 2017/06/22 | 418 | 430 | 418 | 423 | 34,000 |
| 2017/06/21 | 426 | 426 | 418 | 418 | 17,000 |
| 2017/06/20 | 420 | 429 | 420 | 424 | 12,000 |
| 2017/06/19 | 430 | 431 | 412 | 412 | 30,000 |
| 2017/06/16 | 420 | 428 | 420 | 425 | 23,000 |
| 2017/06/15 | 410 | 416 | 408 | 416 | 18,000 |
| 2017/06/14 | 407 | 410 | 402 | 406 | 22,000 |
| 2017/06/13 | 407 | 407 | 402 | 407 | 16,000 |
| 2017/06/12 | 406 | 406 | 404 | 406 | 7,000 |
| 2017/06/09 | 403 | 404 | 402 | 404 | 4,000 |
| 2017/06/08 | 398 | 400 | 398 | 400 | 12,000 |
| 2017/06/06 | 395 | 398 | 394 | 395 | 4,000 |
| 2017/06/05 | 396 | 399 | 395 | 395 | 16,000 |
| 2017/06/02 | 395 | 400 | 394 | 398 | 18,000 |
| 2017/06/01 | 393 | 395 | 392 | 395 | 9,000 |
| 2017/05/31 | 390 | 393 | 390 | 393 | 11,000 |
| 2017/05/30 | 394 | 394 | 390 | 390 | 18,000 |
| 2017/05/29 | 396 | 396 | 392 | 392 | 14,000 |
| 2017/05/26 | 395 | 396 | 394 | 396 | 4,000 |
| 2017/05/25 | 401 | 401 | 396 | 396 | 10,000 |
| 2017/05/24 | 401 | 401 | 397 | 401 | 19,000 |
| 2017/05/23 | 405 | 405 | 405 | 405 | 2,000 |
| 2017/05/22 | 402 | 403 | 401 | 403 | 15,000 |
| 2017/05/19 | 412 | 412 | 405 | 405 | 8,000 |
| 2017/05/18 | 398 | 420 | 398 | 414 | 32,000 |
| 2017/05/17 | 407 | 407 | 393 | 405 | 28,000 |
| 2017/05/16 | 403 | 403 | 398 | 398 | 11,000 |
| 2017/05/15 | 400 | 411 | 400 | 411 | 19,000 |
| 2017/05/12 | 395 | 399 | 395 | 399 | 7,000 |
| 2017/05/11 | 393 | 400 | 393 | 395 | 19,000 |
| 2017/05/10 | 396 | 396 | 392 | 393 | 7,000 |
| 2017/05/09 | 396 | 397 | 392 | 397 | 9,000 |
| 2017/05/08 | 399 | 404 | 396 | 396 | 12,000 |
| 2017/05/02 | 395 | 396 | 392 | 395 | 10,000 |
| 2017/05/01 | 383 | 384 | 380 | 384 | 4,000 |
| 2017/04/28 | 385 | 385 | 376 | 380 | 12,000 |
| 2017/04/27 | 391 | 392 | 381 | 387 | 26,000 |
| 2017/04/26 | 380 | 391 | 374 | 391 | 41,000 |
| 2017/04/25 | 380 | 386 | 378 | 378 | 6,000 |
| 2017/04/24 | 383 | 383 | 380 | 380 | 12,000 |
| 2017/04/21 | 377 | 380 | 377 | 380 | 3,000 |
| 2017/04/20 | 382 | 382 | 375 | 377 | 8,000 |
| 2017/04/19 | 374 | 374 | 374 | 374 | 1,000 |
| 2017/04/18 | 373 | 373 | 371 | 371 | 2,000 |
| 2017/04/17 | 370 | 370 | 367 | 369 | 5,000 |
| 2017/04/14 | 373 | 373 | 365 | 365 | 12,000 |
| 2017/04/13 | 380 | 380 | 368 | 368 | 16,000 |
| 2017/04/12 | 379 | 380 | 377 | 380 | 7,000 |
| 2017/04/10 | 379 | 379 | 379 | 379 | 2,000 |
| 2017/04/07 | 385 | 386 | 380 | 380 | 5,000 |
| 2017/04/06 | 381 | 389 | 379 | 379 | 7,000 |
| 2017/04/05 | 385 | 385 | 379 | 381 | 4,000 |
| 2017/04/04 | 397 | 397 | 386 | 386 | 13,000 |
| 2017/04/03 | 406 | 406 | 398 | 398 | 6,000 |
| 2017/03/31 | 406 | 406 | 406 | 406 | 1,000 |
| 2017/03/30 | 396 | 398 | 396 | 398 | 6,000 |
| 2017/03/29 | 401 | 401 | 395 | 399 | 4,000 |
| 2017/03/28 | 402 | 406 | 401 | 406 | 11,000 |
| 2017/03/27 | 405 | 411 | 405 | 408 | 8,000 |
| 2017/03/24 | 411 | 411 | 410 | 410 | 12,000 |
| 2017/03/23 | 400 | 405 | 400 | 405 | 12,000 |
| 2017/03/22 | 393 | 399 | 393 | 399 | 9,000 |
| 2017/03/21 | 390 | 396 | 388 | 396 | 10,000 |
| 2017/03/17 | 390 | 390 | 386 | 386 | 10,000 |
| 2017/03/16 | 387 | 387 | 386 | 387 | 6,000 |
| 2017/03/15 | 387 | 387 | 384 | 386 | 8,000 |
| 2017/03/14 | 386 | 388 | 386 | 386 | 5,000 |
| 2017/03/13 | 386 | 387 | 385 | 387 | 6,000 |
| 2017/03/10 | 383 | 387 | 380 | 385 | 7,000 |
| 2017/03/09 | 385 | 387 | 385 | 385 | 11,000 |
| 2017/03/08 | 384 | 384 | 384 | 384 | 2,000 |
| 2017/03/07 | 381 | 382 | 380 | 381 | 5,000 |
| 2017/03/06 | 384 | 385 | 381 | 381 | 12,000 |
| 2017/03/03 | 388 | 388 | 386 | 386 | 4,000 |
| 2017/03/02 | 388 | 388 | 388 | 388 | 1,000 |
| 2017/02/28 | 388 | 388 | 388 | 388 | 2,000 |
| 2017/02/27 | 388 | 388 | 388 | 388 | 2,000 |
| 2017/02/24 | 396 | 396 | 388 | 388 | 7,000 |
| 2017/02/23 | 386 | 389 | 382 | 389 | 10,000 |
| 2017/02/22 | 380 | 382 | 380 | 382 | 4,000 |
| 2017/02/20 | 380 | 380 | 379 | 379 | 5,000 |
| 2017/02/17 | 374 | 383 | 371 | 371 | 22,000 |
| 2017/02/16 | 372 | 375 | 372 | 374 | 7,000 |
| 2017/02/15 | 373 | 373 | 366 | 372 | 25,000 |
| 2017/02/14 | 371 | 374 | 371 | 373 | 7,000 |
| 2017/02/13 | 368 | 371 | 368 | 371 | 12,000 |
| 2017/02/10 | 366 | 373 | 366 | 368 | 6,000 |
| 2017/02/09 | 366 | 366 | 360 | 360 | 43,000 |
| 2017/02/08 | 373 | 374 | 361 | 365 | 34,000 |
| 2017/02/07 | 374 | 374 | 373 | 373 | 3,000 |
| 2017/02/06 | 375 | 376 | 375 | 376 | 15,000 |
| 2017/02/03 | 376 | 376 | 375 | 375 | 5,000 |
| 2017/02/02 | 376 | 376 | 376 | 376 | 5,000 |
| 2017/02/01 | 378 | 378 | 375 | 376 | 12,000 |
| 2017/01/31 | 381 | 381 | 377 | 377 | 3,000 |
| 2017/01/30 | 383 | 383 | 381 | 382 | 9,000 |
| 2017/01/27 | 378 | 383 | 378 | 383 | 6,000 |
| 2017/01/26 | 378 | 378 | 378 | 378 | 1,000 |
| 2017/01/25 | 378 | 378 | 378 | 378 | 4,000 |
| 2017/01/24 | 374 | 380 | 374 | 378 | 5,000 |
| 2017/01/23 | 373 | 377 | 373 | 377 | 13,000 |
| 2017/01/20 | 375 | 376 | 375 | 376 | 7,000 |
| 2017/01/19 | 377 | 380 | 376 | 376 | 13,000 |
| 2017/01/18 | 374 | 384 | 374 | 384 | 19,000 |
| 2017/01/17 | 376 | 378 | 374 | 374 | 5,000 |
| 2017/01/16 | 380 | 380 | 375 | 376 | 8,000 |
| 2017/01/13 | 382 | 382 | 380 | 380 | 8,000 |
| 2017/01/12 | 382 | 388 | 382 | 383 | 8,000 |
| 2017/01/11 | 381 | 388 | 381 | 385 | 13,000 |
| 2017/01/10 | 381 | 381 | 381 | 381 | 2,000 |
| 2017/01/06 | 380 | 385 | 378 | 385 | 10,000 |
| 2017/01/05 | 379 | 383 | 379 | 380 | 17,000 |
| 2017/01/04 | 381 | 382 | 373 | 378 | 18,000 |