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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,350 | 3,350 | 3,280 | 3,330 | 4,100 |
| 2021/12/29 | 3,395 | 3,395 | 3,330 | 3,350 | 3,400 |
| 2021/12/28 | 3,320 | 3,415 | 3,320 | 3,395 | 3,700 |
| 2021/12/27 | 3,265 | 3,320 | 3,235 | 3,320 | 10,400 |
| 2021/12/24 | 3,285 | 3,285 | 3,255 | 3,265 | 1,600 |
| 2021/12/23 | 3,280 | 3,290 | 3,280 | 3,290 | 800 |
| 2021/12/22 | 3,265 | 3,280 | 3,235 | 3,280 | 2,700 |
| 2021/12/21 | 3,230 | 3,295 | 3,230 | 3,295 | 700 |
| 2021/12/20 | 3,320 | 3,320 | 3,215 | 3,285 | 3,300 |
| 2021/12/17 | 3,355 | 3,355 | 3,295 | 3,295 | 2,700 |
| 2021/12/16 | 3,275 | 3,350 | 3,270 | 3,330 | 2,200 |
| 2021/12/15 | 3,295 | 3,340 | 3,245 | 3,245 | 1,000 |
| 2021/12/14 | 3,335 | 3,335 | 3,295 | 3,320 | 500 |
| 2021/12/13 | 3,275 | 3,310 | 3,270 | 3,310 | 1,400 |
| 2021/12/10 | 3,245 | 3,280 | 3,245 | 3,275 | 1,300 |
| 2021/12/09 | 3,265 | 3,265 | 3,190 | 3,225 | 1,200 |
| 2021/12/08 | 3,290 | 3,290 | 3,215 | 3,285 | 3,200 |
| 2021/12/07 | 3,205 | 3,290 | 3,100 | 3,230 | 2,900 |
| 2021/12/06 | 3,150 | 3,165 | 3,090 | 3,130 | 1,100 |
| 2021/12/03 | 3,060 | 3,100 | 3,045 | 3,080 | 1,300 |
| 2021/12/02 | 3,045 | 3,070 | 3,015 | 3,070 | 1,000 |
| 2021/12/01 | 3,100 | 3,110 | 2,960 | 3,045 | 2,300 |
| 2021/11/30 | 3,020 | 3,155 | 3,020 | 3,115 | 2,700 |
| 2021/11/29 | 3,175 | 3,200 | 2,931 | 2,979 | 4,300 |
| 2021/11/26 | 3,315 | 3,315 | 3,200 | 3,240 | 2,800 |
| 2021/11/25 | 3,315 | 3,335 | 3,315 | 3,315 | 1,600 |
| 2021/11/24 | 3,300 | 3,365 | 3,300 | 3,315 | 2,800 |
| 2021/11/22 | 3,280 | 3,300 | 3,245 | 3,300 | 2,300 |
| 2021/11/19 | 3,245 | 3,275 | 3,245 | 3,265 | 2,100 |
| 2021/11/18 | 3,270 | 3,270 | 3,230 | 3,230 | 1,000 |
| 2021/11/17 | 3,310 | 3,315 | 3,270 | 3,270 | 1,700 |
| 2021/11/16 | 3,275 | 3,290 | 3,275 | 3,290 | 500 |
| 2021/11/15 | 3,290 | 3,300 | 3,270 | 3,270 | 3,100 |
| 2021/11/12 | 3,170 | 3,245 | 3,170 | 3,245 | 1,500 |
| 2021/11/11 | 3,170 | 3,190 | 3,170 | 3,170 | 800 |
| 2021/11/10 | 3,225 | 3,225 | 3,150 | 3,150 | 2,900 |
| 2021/11/09 | 3,255 | 3,255 | 3,225 | 3,225 | 1,300 |
| 2021/11/08 | 3,250 | 3,270 | 3,250 | 3,255 | 1,600 |
| 2021/11/05 | 3,245 | 3,250 | 3,230 | 3,235 | 2,300 |
| 2021/11/04 | 3,230 | 3,270 | 3,230 | 3,270 | 2,500 |
| 2021/11/02 | 3,300 | 3,300 | 3,225 | 3,230 | 2,600 |
| 2021/11/01 | 3,310 | 3,320 | 3,255 | 3,300 | 3,500 |
| 2021/10/29 | 3,245 | 3,320 | 3,240 | 3,305 | 5,500 |
| 2021/10/28 | 3,290 | 3,310 | 3,200 | 3,225 | 21,000 |
| 2021/10/27 | 3,705 | 3,710 | 3,670 | 3,710 | 6,400 |
| 2021/10/26 | 3,650 | 3,700 | 3,645 | 3,700 | 5,800 |
| 2021/10/25 | 3,635 | 3,655 | 3,635 | 3,650 | 1,300 |
| 2021/10/22 | 3,650 | 3,670 | 3,640 | 3,670 | 2,700 |
| 2021/10/21 | 3,645 | 3,660 | 3,645 | 3,660 | 1,000 |
| 2021/10/20 | 3,670 | 3,675 | 3,650 | 3,675 | 1,700 |
| 2021/10/19 | 3,665 | 3,675 | 3,660 | 3,665 | 1,000 |
| 2021/10/18 | 3,655 | 3,685 | 3,645 | 3,685 | 1,600 |
| 2021/10/15 | 3,615 | 3,645 | 3,610 | 3,645 | 2,300 |
| 2021/10/14 | 3,605 | 3,610 | 3,605 | 3,610 | 400 |
| 2021/10/13 | 3,630 | 3,645 | 3,615 | 3,620 | 1,100 |
| 2021/10/12 | 3,670 | 3,690 | 3,585 | 3,615 | 4,500 |
| 2021/10/11 | 3,670 | 3,690 | 3,650 | 3,670 | 1,900 |
| 2021/10/08 | 3,660 | 3,700 | 3,640 | 3,685 | 4,400 |
| 2021/10/07 | 3,650 | 3,660 | 3,645 | 3,660 | 600 |
| 2021/10/06 | 3,660 | 3,660 | 3,620 | 3,625 | 1,300 |
| 2021/10/05 | 3,590 | 3,645 | 3,550 | 3,645 | 1,900 |
| 2021/10/04 | 3,675 | 3,690 | 3,550 | 3,650 | 4,900 |
| 2021/10/01 | 3,665 | 3,690 | 3,605 | 3,640 | 4,500 |
| 2021/09/30 | 3,720 | 3,720 | 3,640 | 3,680 | 2,000 |
| 2021/09/29 | 3,735 | 3,735 | 3,725 | 3,725 | 800 |
| 2021/09/28 | 3,865 | 3,865 | 3,700 | 3,800 | 2,300 |
| 2021/09/27 | 3,840 | 3,880 | 3,790 | 3,845 | 2,400 |
| 2021/09/24 | 3,900 | 3,900 | 3,755 | 3,810 | 6,700 |
| 2021/09/22 | 3,880 | 3,880 | 3,815 | 3,860 | 3,500 |
| 2021/09/21 | 3,705 | 3,790 | 3,705 | 3,760 | 2,500 |
| 2021/09/17 | 3,715 | 3,785 | 3,705 | 3,785 | 4,300 |
| 2021/09/16 | 3,745 | 3,745 | 3,700 | 3,700 | 800 |
| 2021/09/15 | 3,790 | 3,800 | 3,700 | 3,700 | 2,400 |
| 2021/09/14 | 3,755 | 3,780 | 3,750 | 3,780 | 1,200 |
| 2021/09/13 | 3,730 | 3,750 | 3,725 | 3,735 | 1,500 |
| 2021/09/10 | 3,680 | 3,730 | 3,680 | 3,730 | 3,200 |
| 2021/09/09 | 3,695 | 3,700 | 3,680 | 3,680 | 800 |
| 2021/09/08 | 3,705 | 3,705 | 3,630 | 3,645 | 900 |
| 2021/09/07 | 3,735 | 3,735 | 3,710 | 3,710 | 200 |
| 2021/09/06 | 3,740 | 3,750 | 3,690 | 3,700 | 2,600 |
| 2021/09/03 | 3,715 | 3,740 | 3,700 | 3,740 | 1,200 |
| 2021/09/02 | 3,700 | 3,745 | 3,700 | 3,700 | 1,700 |
| 2021/09/01 | 3,720 | 3,750 | 3,715 | 3,745 | 1,700 |
| 2021/08/31 | 3,705 | 3,725 | 3,660 | 3,720 | 1,800 |
| 2021/08/30 | 3,610 | 3,670 | 3,600 | 3,670 | 1,500 |
| 2021/08/27 | 3,540 | 3,600 | 3,540 | 3,600 | 2,300 |
| 2021/08/26 | 3,565 | 3,565 | 3,565 | 3,565 | 1,600 |
| 2021/08/25 | 3,555 | 3,625 | 3,535 | 3,535 | 4,300 |
| 2021/08/24 | 3,425 | 3,505 | 3,425 | 3,505 | 2,200 |
| 2021/08/23 | 3,365 | 3,440 | 3,365 | 3,400 | 2,400 |
| 2021/08/20 | 3,500 | 3,500 | 3,345 | 3,365 | 7,500 |
| 2021/08/19 | 3,625 | 3,625 | 3,500 | 3,525 | 5,100 |
| 2021/08/18 | 3,655 | 3,660 | 3,605 | 3,625 | 2,300 |
| 2021/08/17 | 3,735 | 3,750 | 3,660 | 3,680 | 2,700 |
| 2021/08/16 | 3,800 | 3,800 | 3,705 | 3,705 | 2,200 |
| 2021/08/13 | 3,780 | 3,780 | 3,760 | 3,760 | 700 |
| 2021/08/12 | 3,850 | 3,850 | 3,780 | 3,785 | 1,700 |
| 2021/08/11 | 3,780 | 3,850 | 3,760 | 3,850 | 900 |
| 2021/08/10 | 3,780 | 3,795 | 3,780 | 3,780 | 800 |
| 2021/08/06 | 3,870 | 3,870 | 3,780 | 3,800 | 1,200 |
| 2021/08/05 | 3,715 | 3,900 | 3,715 | 3,880 | 4,800 |
| 2021/08/04 | 3,730 | 3,775 | 3,725 | 3,725 | 1,600 |
| 2021/08/03 | 3,750 | 3,800 | 3,725 | 3,755 | 2,700 |
| 2021/08/02 | 3,800 | 3,800 | 3,730 | 3,750 | 2,700 |
| 2021/07/30 | 3,915 | 3,915 | 3,715 | 3,735 | 12,800 |
| 2021/07/29 | 3,940 | 4,000 | 3,900 | 3,910 | 8,000 |
| 2021/07/28 | 4,005 | 4,030 | 3,920 | 3,980 | 36,300 |
| 2021/07/27 | 4,255 | 4,495 | 4,230 | 4,495 | 37,600 |
| 2021/07/26 | 4,185 | 4,250 | 4,185 | 4,220 | 12,500 |
| 2021/07/21 | 3,950 | 4,075 | 3,950 | 4,075 | 4,100 |
| 2021/07/20 | 3,905 | 3,930 | 3,865 | 3,880 | 3,100 |
| 2021/07/19 | 3,950 | 3,950 | 3,880 | 3,920 | 3,300 |
| 2021/07/16 | 3,940 | 4,015 | 3,940 | 3,975 | 2,200 |
| 2021/07/15 | 4,065 | 4,085 | 3,955 | 4,010 | 3,600 |
| 2021/07/14 | 4,060 | 4,080 | 4,060 | 4,065 | 1,100 |
| 2021/07/13 | 3,990 | 4,060 | 3,990 | 4,060 | 2,900 |
| 2021/07/12 | 3,950 | 3,970 | 3,915 | 3,970 | 1,600 |
| 2021/07/09 | 3,820 | 3,905 | 3,820 | 3,905 | 4,500 |
| 2021/07/08 | 3,950 | 3,950 | 3,855 | 3,890 | 1,500 |
| 2021/07/07 | 3,930 | 3,930 | 3,845 | 3,910 | 4,000 |
| 2021/07/06 | 3,990 | 3,995 | 3,930 | 3,930 | 1,900 |
| 2021/07/05 | 4,045 | 4,045 | 3,935 | 3,940 | 3,600 |
| 2021/07/02 | 4,110 | 4,110 | 4,045 | 4,045 | 1,100 |
| 2021/07/01 | 4,100 | 4,110 | 4,010 | 4,040 | 5,500 |
| 2021/06/30 | 4,270 | 4,270 | 4,000 | 4,010 | 12,800 |
| 2021/06/29 | 4,320 | 4,335 | 4,210 | 4,270 | 10,200 |
| 2021/06/28 | 3,910 | 4,400 | 3,910 | 4,110 | 18,900 |
| 2021/06/25 | 3,800 | 3,900 | 3,760 | 3,855 | 10,800 |
| 2021/06/24 | 3,840 | 3,845 | 3,710 | 3,730 | 29,500 |
| 2021/06/23 | 3,610 | 3,630 | 3,565 | 3,565 | 2,900 |
| 2021/06/22 | 3,620 | 3,620 | 3,570 | 3,595 | 2,600 |
| 2021/06/21 | 3,605 | 3,640 | 3,495 | 3,570 | 11,000 |
| 2021/06/18 | 3,810 | 3,850 | 3,650 | 3,650 | 9,200 |
| 2021/06/17 | 3,735 | 3,740 | 3,665 | 3,740 | 2,000 |
| 2021/06/16 | 3,700 | 3,735 | 3,695 | 3,735 | 1,100 |
| 2021/06/15 | 3,625 | 3,720 | 3,625 | 3,680 | 2,300 |
| 2021/06/14 | 3,525 | 3,645 | 3,510 | 3,620 | 3,300 |
| 2021/06/11 | 3,575 | 3,585 | 3,500 | 3,500 | 2,700 |
| 2021/06/10 | 3,590 | 3,625 | 3,570 | 3,585 | 1,000 |
| 2021/06/09 | 3,600 | 3,650 | 3,585 | 3,610 | 1,600 |
| 2021/06/08 | 3,550 | 3,680 | 3,550 | 3,585 | 1,000 |
| 2021/06/07 | 3,610 | 3,610 | 3,520 | 3,550 | 7,400 |
| 2021/06/04 | 3,740 | 3,740 | 3,575 | 3,610 | 5,900 |
| 2021/06/03 | 3,800 | 3,800 | 3,710 | 3,740 | 1,800 |
| 2021/06/02 | 3,865 | 3,910 | 3,815 | 3,835 | 3,400 |
| 2021/06/01 | 3,860 | 3,900 | 3,850 | 3,865 | 3,500 |
| 2021/05/31 | 3,750 | 3,880 | 3,735 | 3,865 | 8,900 |
| 2021/05/28 | 3,690 | 3,725 | 3,610 | 3,725 | 7,500 |
| 2021/05/27 | 3,490 | 3,655 | 3,375 | 3,620 | 17,700 |
| 2021/05/26 | 3,460 | 3,460 | 3,410 | 3,440 | 2,500 |
| 2021/05/25 | 3,455 | 3,455 | 3,455 | 3,455 | 700 |
| 2021/05/24 | 3,480 | 3,480 | 3,400 | 3,455 | 2,900 |
| 2021/05/21 | 3,520 | 3,520 | 3,425 | 3,475 | 3,300 |
| 2021/05/20 | 3,450 | 3,475 | 3,400 | 3,475 | 4,000 |
| 2021/05/19 | 3,380 | 3,430 | 3,360 | 3,380 | 1,700 |
| 2021/05/18 | 3,335 | 3,420 | 3,335 | 3,420 | 1,100 |
| 2021/05/17 | 3,445 | 3,445 | 3,335 | 3,335 | 4,000 |
| 2021/05/14 | 3,445 | 3,445 | 3,410 | 3,445 | 1,000 |
| 2021/05/13 | 3,390 | 3,465 | 3,390 | 3,405 | 2,500 |
| 2021/05/12 | 3,530 | 3,530 | 3,360 | 3,390 | 11,400 |
| 2021/05/11 | 3,545 | 3,550 | 3,495 | 3,525 | 3,100 |
| 2021/05/10 | 3,540 | 3,630 | 3,480 | 3,545 | 7,700 |
| 2021/05/07 | 3,715 | 3,720 | 3,530 | 3,585 | 24,500 |
| 2021/05/06 | 3,740 | 3,845 | 3,495 | 3,785 | 45,800 |
| 2021/04/30 | 3,460 | 3,460 | 3,460 | 3,460 | 2,200 |
| 2021/04/28 | 2,905 | 2,990 | 2,900 | 2,958 | 5,000 |
| 2021/04/23 | 2,881 | 2,881 | 2,881 | 2,881 | 1,300 |
| 2021/04/22 | 2,817 | 2,831 | 2,817 | 2,831 | 500 |
| 2021/04/21 | 2,835 | 2,835 | 2,803 | 2,817 | 1,200 |
| 2021/04/20 | 2,831 | 2,862 | 2,831 | 2,862 | 400 |
| 2021/04/19 | 2,849 | 2,866 | 2,849 | 2,866 | 600 |
| 2021/04/16 | 2,870 | 2,870 | 2,824 | 2,849 | 500 |
| 2021/04/14 | 2,875 | 2,875 | 2,875 | 2,875 | 200 |
| 2021/04/13 | 2,829 | 2,831 | 2,821 | 2,825 | 600 |
| 2021/04/12 | 2,820 | 2,830 | 2,820 | 2,830 | 600 |
| 2021/04/09 | 2,829 | 2,829 | 2,820 | 2,820 | 1,000 |
| 2021/04/08 | 2,825 | 2,829 | 2,825 | 2,829 | 300 |
| 2021/04/07 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2021/04/06 | 2,859 | 2,859 | 2,818 | 2,818 | 900 |
| 2021/04/05 | 2,845 | 2,895 | 2,845 | 2,895 | 300 |
| 2021/04/02 | 2,797 | 2,820 | 2,797 | 2,818 | 3,000 |
| 2021/04/01 | 2,841 | 2,841 | 2,781 | 2,781 | 900 |
| 2021/03/31 | 2,880 | 2,880 | 2,841 | 2,841 | 300 |
| 2021/03/29 | 2,858 | 2,880 | 2,858 | 2,880 | 500 |
| 2021/03/26 | 2,811 | 2,841 | 2,811 | 2,840 | 700 |
| 2021/03/25 | 2,890 | 2,890 | 2,790 | 2,811 | 3,400 |
| 2021/03/24 | 2,921 | 2,971 | 2,840 | 2,840 | 2,300 |
| 2021/03/23 | 2,972 | 3,020 | 2,920 | 2,920 | 1,500 |
| 2021/03/22 | 2,967 | 3,025 | 2,967 | 3,025 | 3,600 |
| 2021/03/19 | 2,901 | 2,950 | 2,901 | 2,950 | 500 |
| 2021/03/18 | 2,890 | 2,903 | 2,890 | 2,900 | 2,800 |
| 2021/03/17 | 2,880 | 2,914 | 2,846 | 2,890 | 1,000 |
| 2021/03/16 | 2,830 | 2,830 | 2,830 | 2,830 | 500 |
| 2021/03/15 | 2,852 | 2,889 | 2,840 | 2,889 | 1,700 |
| 2021/03/12 | 2,889 | 2,889 | 2,841 | 2,841 | 700 |
| 2021/03/11 | 2,850 | 2,850 | 2,850 | 2,850 | 1,400 |
| 2021/03/10 | 2,850 | 2,850 | 2,800 | 2,800 | 500 |
| 2021/03/09 | 2,800 | 2,877 | 2,800 | 2,850 | 800 |
| 2021/03/08 | 2,760 | 2,810 | 2,714 | 2,810 | 500 |
| 2021/03/05 | 2,761 | 2,761 | 2,710 | 2,710 | 1,600 |
| 2021/03/04 | 2,707 | 2,720 | 2,707 | 2,711 | 300 |
| 2021/03/03 | 2,695 | 2,702 | 2,695 | 2,702 | 300 |
| 2021/03/02 | 2,725 | 2,725 | 2,702 | 2,702 | 800 |
| 2021/03/01 | 2,681 | 2,780 | 2,681 | 2,702 | 900 |
| 2021/02/26 | 2,700 | 2,700 | 2,680 | 2,680 | 500 |
| 2021/02/25 | 2,750 | 2,750 | 2,730 | 2,750 | 900 |
| 2021/02/24 | 2,846 | 2,846 | 2,650 | 2,700 | 2,900 |
| 2021/02/22 | 2,839 | 2,865 | 2,839 | 2,865 | 500 |
| 2021/02/19 | 2,835 | 2,879 | 2,835 | 2,879 | 600 |
| 2021/02/18 | 2,929 | 2,929 | 2,850 | 2,850 | 1,200 |
| 2021/02/17 | 2,900 | 2,934 | 2,890 | 2,934 | 1,000 |
| 2021/02/16 | 2,870 | 2,900 | 2,850 | 2,900 | 2,400 |
| 2021/02/15 | 2,775 | 2,900 | 2,775 | 2,855 | 2,700 |
| 2021/02/12 | 2,801 | 2,810 | 2,750 | 2,810 | 2,100 |
| 2021/02/10 | 2,796 | 2,830 | 2,790 | 2,801 | 2,200 |
| 2021/02/09 | 2,765 | 2,930 | 2,765 | 2,858 | 5,800 |
| 2021/02/08 | 2,757 | 2,779 | 2,720 | 2,765 | 1,800 |
| 2021/02/05 | 2,596 | 2,950 | 2,596 | 2,807 | 11,900 |
| 2021/02/04 | 2,577 | 2,598 | 2,552 | 2,580 | 1,200 |
| 2021/02/03 | 2,511 | 2,600 | 2,511 | 2,570 | 1,300 |
| 2021/02/02 | 2,500 | 2,510 | 2,486 | 2,510 | 25,100 |
| 2021/02/01 | 2,548 | 2,588 | 2,494 | 2,507 | 2,200 |
| 2021/01/29 | 2,552 | 2,556 | 2,480 | 2,551 | 13,700 |
| 2021/01/28 | 2,426 | 2,426 | 2,397 | 2,402 | 6,900 |
| 2021/01/27 | 2,380 | 2,426 | 2,380 | 2,426 | 1,000 |
| 2021/01/26 | 2,400 | 2,400 | 2,330 | 2,350 | 800 |
| 2021/01/25 | 2,420 | 2,444 | 2,392 | 2,401 | 1,500 |
| 2021/01/22 | 2,401 | 2,405 | 2,370 | 2,370 | 1,400 |
| 2021/01/21 | 2,400 | 2,418 | 2,400 | 2,409 | 800 |
| 2021/01/20 | 2,420 | 2,420 | 2,380 | 2,380 | 200 |
| 2021/01/18 | 2,386 | 2,386 | 2,380 | 2,380 | 1,400 |
| 2021/01/15 | 2,419 | 2,430 | 2,385 | 2,407 | 1,600 |
| 2021/01/14 | 2,419 | 2,467 | 2,419 | 2,444 | 900 |
| 2021/01/13 | 2,403 | 2,430 | 2,403 | 2,416 | 900 |
| 2021/01/12 | 2,427 | 2,427 | 2,403 | 2,403 | 900 |
| 2021/01/08 | 2,430 | 2,430 | 2,380 | 2,428 | 900 |
| 2021/01/07 | 2,400 | 2,431 | 2,400 | 2,430 | 1,000 |
| 2021/01/06 | 2,370 | 2,410 | 2,370 | 2,400 | 2,800 |
| 2021/01/05 | 2,378 | 2,378 | 2,361 | 2,361 | 600 |
| 2021/01/04 | 2,369 | 2,369 | 2,303 | 2,328 | 1,800 |