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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,575 | 3,575 | 3,575 | 3,575 | 400 |
| 2018/12/27 | 3,630 | 3,630 | 3,420 | 3,590 | 1,200 |
| 2018/12/26 | 3,435 | 3,435 | 3,225 | 3,350 | 1,200 |
| 2018/12/25 | 3,455 | 3,455 | 3,055 | 3,085 | 6,400 |
| 2018/12/21 | 3,500 | 3,500 | 3,350 | 3,385 | 2,800 |
| 2018/12/20 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2018/12/19 | 3,780 | 3,780 | 3,515 | 3,540 | 3,500 |
| 2018/12/18 | 3,790 | 3,790 | 3,790 | 3,790 | 300 |
| 2018/12/17 | 3,720 | 3,720 | 3,720 | 3,720 | 300 |
| 2018/12/14 | 3,850 | 3,850 | 3,640 | 3,720 | 2,200 |
| 2018/12/13 | 3,855 | 3,865 | 3,855 | 3,865 | 400 |
| 2018/12/12 | 3,880 | 3,940 | 3,860 | 3,880 | 500 |
| 2018/12/11 | 3,915 | 3,960 | 3,880 | 3,880 | 1,300 |
| 2018/12/10 | 3,850 | 3,850 | 3,820 | 3,820 | 700 |
| 2018/12/07 | 3,850 | 3,850 | 3,850 | 3,850 | 400 |
| 2018/12/06 | 3,890 | 3,890 | 3,850 | 3,850 | 500 |
| 2018/12/05 | 3,850 | 3,850 | 3,850 | 3,850 | 200 |
| 2018/12/04 | 3,855 | 3,855 | 3,850 | 3,850 | 400 |
| 2018/12/03 | 3,850 | 3,890 | 3,845 | 3,845 | 400 |
| 2018/11/30 | 3,895 | 3,895 | 3,895 | 3,895 | 100 |
| 2018/11/29 | 3,865 | 3,885 | 3,865 | 3,885 | 900 |
| 2018/11/28 | 3,885 | 3,885 | 3,870 | 3,870 | 200 |
| 2018/11/27 | 3,865 | 3,955 | 3,865 | 3,955 | 300 |
| 2018/11/26 | 3,845 | 3,860 | 3,845 | 3,845 | 600 |
| 2018/11/22 | 3,980 | 3,980 | 3,980 | 3,980 | 1,500 |
| 2018/11/19 | 3,800 | 3,990 | 3,800 | 3,970 | 1,500 |
| 2018/11/16 | 3,750 | 3,945 | 3,610 | 3,930 | 4,500 |
| 2018/11/15 | 3,780 | 3,785 | 3,775 | 3,775 | 1,100 |
| 2018/11/14 | 3,815 | 3,815 | 3,780 | 3,780 | 900 |
| 2018/11/13 | 3,785 | 3,800 | 3,765 | 3,765 | 900 |
| 2018/11/12 | 3,785 | 3,855 | 3,785 | 3,855 | 400 |
| 2018/11/09 | 3,755 | 3,770 | 3,755 | 3,770 | 500 |
| 2018/11/08 | 3,790 | 3,800 | 3,750 | 3,755 | 1,300 |
| 2018/11/07 | 3,815 | 3,815 | 3,795 | 3,795 | 400 |
| 2018/11/06 | 3,800 | 3,800 | 3,795 | 3,800 | 5,400 |
| 2018/11/05 | 3,800 | 3,800 | 3,790 | 3,800 | 4,800 |
| 2018/11/02 | 3,750 | 3,820 | 3,745 | 3,785 | 3,600 |
| 2018/11/01 | 3,870 | 3,870 | 3,790 | 3,790 | 1,800 |
| 2018/10/31 | 3,805 | 3,865 | 3,795 | 3,800 | 4,600 |
| 2018/10/30 | 3,870 | 3,870 | 3,800 | 3,800 | 3,700 |
| 2018/10/29 | 3,915 | 3,915 | 3,850 | 3,870 | 2,200 |
| 2018/10/26 | 4,080 | 4,080 | 4,080 | 4,080 | 1,800 |
| 2018/10/25 | 4,150 | 4,150 | 4,080 | 4,080 | 500 |
| 2018/10/24 | 4,150 | 4,190 | 4,120 | 4,190 | 700 |
| 2018/10/23 | 4,150 | 4,150 | 4,150 | 4,150 | 200 |
| 2018/10/22 | 4,110 | 4,110 | 4,110 | 4,110 | 500 |
| 2018/10/19 | 4,240 | 4,240 | 4,110 | 4,110 | 800 |
| 2018/10/17 | 4,250 | 4,250 | 4,250 | 4,250 | 1,200 |
| 2018/10/15 | 4,115 | 4,130 | 4,110 | 4,110 | 400 |
| 2018/10/12 | 4,130 | 4,130 | 4,130 | 4,130 | 1,300 |
| 2018/10/11 | 4,025 | 4,130 | 4,025 | 4,130 | 1,600 |
| 2018/10/10 | 4,250 | 4,250 | 4,235 | 4,235 | 800 |
| 2018/10/09 | 4,235 | 4,235 | 4,235 | 4,235 | 100 |
| 2018/10/05 | 4,280 | 4,280 | 4,280 | 4,280 | 1,000 |
| 2018/10/04 | 4,280 | 4,280 | 4,280 | 4,280 | 1,300 |
| 2018/10/03 | 4,290 | 4,290 | 4,290 | 4,290 | 600 |
| 2018/10/02 | 4,290 | 4,320 | 4,280 | 4,320 | 1,000 |
| 2018/10/01 | 4,280 | 4,290 | 4,280 | 4,290 | 1,400 |
| 2018/09/28 | 4,280 | 4,280 | 4,280 | 4,280 | 900 |
| 2018/09/27 | 4,285 | 4,285 | 4,280 | 4,280 | 2,000 |
| 2018/09/26 | 4,305 | 4,305 | 4,285 | 4,285 | 400 |
| 2018/09/25 | 4,365 | 4,365 | 4,365 | 4,365 | 500 |
| 2018/09/21 | 4,315 | 4,315 | 4,315 | 4,315 | 2,700 |
| 2018/09/20 | 4,310 | 4,310 | 4,310 | 4,310 | 1,500 |
| 2018/09/19 | 4,305 | 4,335 | 4,305 | 4,305 | 2,400 |
| 2018/09/18 | 4,290 | 4,290 | 4,265 | 4,290 | 1,300 |
| 2018/09/14 | 4,275 | 4,280 | 4,275 | 4,280 | 1,300 |
| 2018/09/13 | 4,295 | 4,295 | 4,295 | 4,295 | 600 |
| 2018/09/12 | 4,295 | 4,295 | 4,295 | 4,295 | 2,100 |
| 2018/09/11 | 4,245 | 4,300 | 4,230 | 4,230 | 500 |
| 2018/09/10 | 4,300 | 4,300 | 4,280 | 4,280 | 300 |
| 2018/09/07 | 4,290 | 4,290 | 4,290 | 4,290 | 300 |
| 2018/09/05 | 4,315 | 4,315 | 4,315 | 4,315 | 100 |
| 2018/09/04 | 4,315 | 4,315 | 4,315 | 4,315 | 100 |
| 2018/09/03 | 4,365 | 4,385 | 4,355 | 4,385 | 300 |
| 2018/08/31 | 4,370 | 4,370 | 4,365 | 4,365 | 300 |
| 2018/08/28 | 4,350 | 4,400 | 4,345 | 4,345 | 2,100 |
| 2018/08/27 | 4,375 | 4,400 | 4,340 | 4,400 | 1,300 |
| 2018/08/24 | 4,380 | 4,415 | 4,365 | 4,365 | 2,100 |
| 2018/08/23 | 4,430 | 4,430 | 4,390 | 4,390 | 1,100 |
| 2018/08/22 | 4,455 | 4,455 | 4,450 | 4,450 | 200 |
| 2018/08/20 | 4,460 | 4,460 | 4,460 | 4,460 | 200 |
| 2018/08/17 | 4,430 | 4,460 | 4,430 | 4,455 | 700 |
| 2018/08/16 | 4,425 | 4,425 | 4,360 | 4,360 | 1,600 |
| 2018/08/15 | 4,445 | 4,445 | 4,350 | 4,355 | 2,000 |
| 2018/08/14 | 4,330 | 4,400 | 4,330 | 4,400 | 600 |
| 2018/08/13 | 4,330 | 4,330 | 4,330 | 4,330 | 100 |
| 2018/08/10 | 4,360 | 4,400 | 4,330 | 4,400 | 1,300 |
| 2018/08/09 | 4,400 | 4,400 | 4,325 | 4,360 | 1,800 |
| 2018/08/08 | 4,400 | 4,410 | 4,365 | 4,385 | 1,300 |
| 2018/08/07 | 4,400 | 4,400 | 4,350 | 4,400 | 2,100 |
| 2018/08/06 | 4,385 | 4,385 | 4,335 | 4,345 | 3,000 |
| 2018/08/03 | 4,345 | 4,385 | 4,295 | 4,385 | 1,800 |
| 2018/08/02 | 4,340 | 4,475 | 4,340 | 4,390 | 1,000 |
| 2018/08/01 | 4,350 | 4,350 | 4,330 | 4,340 | 1,300 |
| 2018/07/31 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
| 2018/07/30 | 4,485 | 4,485 | 4,345 | 4,350 | 3,000 |
| 2018/07/27 | 4,480 | 4,480 | 4,305 | 4,400 | 7,000 |
| 2018/07/26 | 4,410 | 4,500 | 4,410 | 4,410 | 5,400 |
| 2018/07/25 | 4,415 | 4,415 | 4,380 | 4,380 | 1,500 |
| 2018/07/24 | 4,390 | 4,415 | 4,390 | 4,415 | 200 |
| 2018/07/23 | 4,310 | 4,310 | 4,310 | 4,310 | 100 |
| 2018/07/20 | 4,380 | 4,380 | 4,310 | 4,310 | 300 |
| 2018/07/19 | 4,470 | 4,470 | 4,370 | 4,380 | 3,200 |
| 2018/07/18 | 4,380 | 4,380 | 4,340 | 4,340 | 300 |
| 2018/07/17 | 4,375 | 4,380 | 4,375 | 4,380 | 1,100 |
| 2018/07/12 | 4,500 | 4,500 | 4,290 | 4,305 | 5,300 |
| 2018/07/11 | 4,395 | 4,395 | 4,340 | 4,370 | 600 |
| 2018/07/10 | 4,335 | 4,400 | 4,335 | 4,395 | 1,400 |
| 2018/07/09 | 4,405 | 4,405 | 4,335 | 4,335 | 500 |
| 2018/07/06 | 4,405 | 4,405 | 4,335 | 4,335 | 700 |
| 2018/07/05 | 4,445 | 4,445 | 4,335 | 4,335 | 1,400 |
| 2018/07/04 | 4,445 | 4,445 | 4,445 | 4,445 | 400 |
| 2018/07/03 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2018/07/02 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2018/06/29 | 4,455 | 4,505 | 4,380 | 4,385 | 1,900 |
| 2018/06/27 | 4,430 | 4,430 | 4,430 | 4,430 | 200 |
| 2018/06/26 | 4,520 | 4,520 | 4,380 | 4,425 | 1,200 |
| 2018/06/25 | 4,530 | 4,530 | 4,515 | 4,520 | 1,200 |
| 2018/06/22 | 4,560 | 4,560 | 4,525 | 4,525 | 500 |
| 2018/06/20 | 4,580 | 4,580 | 4,570 | 4,570 | 300 |
| 2018/06/19 | 4,635 | 4,635 | 4,590 | 4,590 | 2,500 |
| 2018/06/18 | 4,580 | 4,600 | 4,575 | 4,600 | 700 |
| 2018/06/15 | 4,580 | 4,580 | 4,580 | 4,580 | 200 |
| 2018/06/14 | 4,510 | 4,510 | 4,510 | 4,510 | 200 |
| 2018/06/12 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
| 2018/06/11 | 4,495 | 4,500 | 4,495 | 4,500 | 700 |
| 2018/06/07 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2018/06/06 | 4,520 | 4,520 | 4,500 | 4,500 | 2,700 |
| 2018/06/05 | 4,560 | 4,570 | 4,510 | 4,510 | 3,600 |
| 2018/06/04 | 4,560 | 4,665 | 4,560 | 4,595 | 300 |
| 2018/06/01 | 4,645 | 4,645 | 4,545 | 4,560 | 2,200 |
| 2018/05/31 | 4,645 | 4,645 | 4,610 | 4,610 | 1,200 |
| 2018/05/30 | 4,720 | 4,720 | 4,655 | 4,655 | 1,200 |
| 2018/05/29 | 4,770 | 4,770 | 4,730 | 4,735 | 600 |
| 2018/05/28 | 4,770 | 4,770 | 4,770 | 4,770 | 100 |
| 2018/05/25 | 4,765 | 4,765 | 4,720 | 4,720 | 2,600 |
| 2018/05/24 | 4,740 | 4,790 | 4,740 | 4,790 | 600 |
| 2018/05/23 | 4,790 | 4,790 | 4,740 | 4,740 | 1,700 |
| 2018/05/22 | 4,735 | 4,735 | 4,720 | 4,720 | 1,200 |
| 2018/05/21 | 4,705 | 4,755 | 4,705 | 4,730 | 3,200 |
| 2018/05/18 | 4,720 | 4,720 | 4,665 | 4,705 | 900 |
| 2018/05/17 | 4,805 | 4,805 | 4,720 | 4,720 | 1,300 |
| 2018/05/16 | 4,785 | 4,785 | 4,775 | 4,775 | 900 |
| 2018/05/15 | 4,815 | 4,825 | 4,815 | 4,825 | 10,400 |
| 2018/05/14 | 4,830 | 4,895 | 4,820 | 4,845 | 2,600 |
| 2018/05/11 | 4,735 | 4,830 | 4,700 | 4,810 | 2,600 |
| 2018/05/10 | 4,655 | 4,670 | 4,655 | 4,670 | 300 |
| 2018/05/09 | 4,790 | 4,810 | 4,630 | 4,645 | 4,800 |
| 2018/05/08 | 4,765 | 4,830 | 4,765 | 4,790 | 1,800 |
| 2018/05/07 | 4,885 | 4,885 | 4,770 | 4,770 | 3,000 |
| 2018/05/02 | 4,910 | 4,930 | 4,880 | 4,885 | 6,900 |
| 2018/05/01 | 5,100 | 5,100 | 4,860 | 4,960 | 9,500 |
| 2018/04/27 | 6,100 | 6,150 | 5,390 | 5,410 | 9,800 |
| 2018/04/26 | 5,880 | 6,100 | 5,860 | 6,100 | 4,300 |
| 2018/04/25 | 5,810 | 5,880 | 5,810 | 5,880 | 1,500 |
| 2018/04/24 | 5,790 | 5,830 | 5,790 | 5,810 | 1,700 |
| 2018/04/23 | 5,760 | 5,850 | 5,750 | 5,750 | 800 |
| 2018/04/20 | 5,570 | 5,710 | 5,570 | 5,710 | 1,700 |
| 2018/04/19 | 5,620 | 5,630 | 5,570 | 5,630 | 1,800 |
| 2018/04/18 | 5,560 | 5,610 | 5,510 | 5,600 | 4,600 |
| 2018/04/17 | 5,750 | 5,750 | 5,560 | 5,560 | 700 |
| 2018/04/16 | 5,390 | 5,450 | 5,360 | 5,450 | 3,600 |
| 2018/04/13 | 5,420 | 5,420 | 5,320 | 5,390 | 3,100 |
| 2018/04/12 | 5,360 | 5,420 | 5,320 | 5,420 | 500 |
| 2018/04/11 | 5,380 | 5,380 | 5,380 | 5,380 | 1,000 |
| 2018/04/10 | 5,500 | 5,500 | 5,370 | 5,370 | 1,400 |
| 2018/04/06 | 5,340 | 5,340 | 5,330 | 5,330 | 600 |
| 2018/04/05 | 5,380 | 5,380 | 5,340 | 5,340 | 600 |
| 2018/04/04 | 5,380 | 5,380 | 5,380 | 5,380 | 1,100 |
| 2018/04/03 | 5,390 | 5,390 | 5,380 | 5,380 | 500 |
| 2018/04/02 | 5,470 | 5,470 | 5,410 | 5,430 | 300 |
| 2018/03/30 | 5,610 | 5,610 | 5,610 | 5,610 | 100 |
| 2018/03/29 | 5,610 | 5,610 | 5,410 | 5,410 | 600 |
| 2018/03/28 | 5,310 | 5,410 | 5,300 | 5,410 | 1,100 |
| 2018/03/27 | 5,330 | 5,450 | 5,330 | 5,400 | 3,700 |
| 2018/03/26 | 5,240 | 5,300 | 5,240 | 5,300 | 900 |
| 2018/03/23 | 5,570 | 5,570 | 5,300 | 5,340 | 4,400 |
| 2018/03/22 | 5,740 | 5,760 | 5,620 | 5,620 | 5,400 |
| 2018/03/20 | 5,760 | 5,760 | 5,600 | 5,640 | 3,300 |
| 2018/03/19 | 5,850 | 5,850 | 5,710 | 5,760 | 4,100 |
| 2018/03/16 | 5,990 | 5,990 | 5,840 | 5,850 | 2,100 |
| 2018/03/15 | 5,960 | 5,960 | 5,940 | 5,950 | 500 |
| 2018/03/14 | 5,860 | 6,050 | 5,860 | 5,960 | 3,300 |
| 2018/03/13 | 5,800 | 5,920 | 5,800 | 5,920 | 700 |
| 2018/03/12 | 5,870 | 5,910 | 5,800 | 5,800 | 2,600 |
| 2018/03/09 | 5,900 | 5,910 | 5,900 | 5,910 | 200 |
| 2018/03/08 | 5,860 | 5,860 | 5,840 | 5,850 | 600 |
| 2018/03/07 | 5,880 | 5,980 | 5,880 | 5,890 | 500 |
| 2018/03/06 | 5,780 | 5,790 | 5,780 | 5,780 | 400 |
| 2018/03/05 | 5,770 | 5,770 | 5,730 | 5,740 | 1,000 |
| 2018/03/02 | 5,870 | 5,870 | 5,680 | 5,760 | 3,000 |
| 2018/03/01 | 5,910 | 5,910 | 5,890 | 5,890 | 1,600 |
| 2018/02/28 | 5,960 | 6,010 | 5,960 | 6,010 | 1,300 |
| 2018/02/27 | 6,260 | 6,390 | 5,990 | 5,990 | 1,500 |
| 2018/02/26 | 6,000 | 6,460 | 6,000 | 6,110 | 3,800 |
| 2018/02/23 | 5,620 | 5,640 | 5,560 | 5,630 | 1,100 |
| 2018/02/22 | 5,580 | 5,580 | 5,520 | 5,520 | 900 |
| 2018/02/21 | 5,560 | 5,610 | 5,560 | 5,580 | 500 |
| 2018/02/20 | 5,520 | 5,530 | 5,510 | 5,530 | 400 |
| 2018/02/19 | 5,420 | 5,620 | 5,420 | 5,600 | 1,100 |
| 2018/02/16 | 5,370 | 5,410 | 5,340 | 5,390 | 4,200 |
| 2018/02/15 | 5,370 | 5,470 | 5,370 | 5,390 | 1,700 |
| 2018/02/14 | 5,400 | 5,400 | 5,250 | 5,360 | 3,500 |
| 2018/02/13 | 5,460 | 5,600 | 5,460 | 5,490 | 3,500 |
| 2018/02/09 | 5,510 | 5,510 | 5,320 | 5,430 | 4,100 |
| 2018/02/08 | 5,690 | 5,690 | 5,510 | 5,650 | 4,100 |
| 2018/02/07 | 6,020 | 6,150 | 5,580 | 5,590 | 5,600 |
| 2018/02/06 | 6,010 | 6,010 | 5,400 | 5,730 | 6,900 |
| 2018/02/05 | 6,310 | 6,450 | 6,200 | 6,350 | 3,400 |
| 2018/02/02 | 6,540 | 6,660 | 6,460 | 6,650 | 1,900 |
| 2018/02/01 | 6,760 | 6,760 | 6,430 | 6,540 | 4,300 |
| 2018/01/31 | 6,700 | 6,730 | 6,530 | 6,540 | 5,500 |
| 2018/01/30 | 6,610 | 6,900 | 6,350 | 6,900 | 15,300 |
| 2018/01/29 | 6,620 | 7,080 | 6,600 | 6,700 | 33,800 |
| 2018/01/26 | 5,800 | 6,290 | 5,790 | 6,260 | 17,800 |
| 2018/01/25 | 5,820 | 5,820 | 5,730 | 5,730 | 3,700 |
| 2018/01/24 | 5,790 | 5,800 | 5,750 | 5,780 | 3,800 |
| 2018/01/23 | 5,800 | 5,800 | 5,700 | 5,790 | 2,800 |
| 2018/01/22 | 5,790 | 5,840 | 5,670 | 5,700 | 3,400 |
| 2018/01/19 | 5,720 | 5,800 | 5,710 | 5,790 | 2,400 |
| 2018/01/18 | 5,620 | 5,720 | 5,600 | 5,720 | 1,500 |
| 2018/01/17 | 5,730 | 5,730 | 5,630 | 5,630 | 2,700 |
| 2018/01/16 | 5,800 | 5,800 | 5,550 | 5,580 | 4,200 |
| 2018/01/15 | 5,850 | 5,850 | 5,690 | 5,700 | 3,000 |
| 2018/01/12 | 5,330 | 5,550 | 5,250 | 5,550 | 5,400 |
| 2018/01/11 | 5,330 | 5,330 | 5,330 | 5,330 | 400 |
| 2018/01/10 | 5,300 | 5,350 | 5,300 | 5,350 | 500 |
| 2018/01/09 | 5,260 | 5,300 | 5,260 | 5,300 | 1,300 |
| 2018/01/05 | 5,320 | 5,320 | 5,310 | 5,310 | 500 |
| 2018/01/04 | 5,340 | 5,360 | 5,340 | 5,360 | 900 |