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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,020 | 3,020 | 2,996 | 2,997 | 1,400 |
| 2022/12/29 | 3,060 | 3,060 | 3,030 | 3,040 | 400 |
| 2022/12/28 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2022/12/27 | 3,045 | 3,045 | 3,010 | 3,010 | 1,000 |
| 2022/12/26 | 3,115 | 3,115 | 3,065 | 3,065 | 1,500 |
| 2022/12/23 | 3,060 | 3,060 | 3,010 | 3,015 | 1,100 |
| 2022/12/22 | 3,055 | 3,060 | 3,055 | 3,060 | 500 |
| 2022/12/21 | 3,050 | 3,070 | 3,050 | 3,055 | 700 |
| 2022/12/20 | 3,080 | 3,095 | 3,025 | 3,095 | 1,100 |
| 2022/12/19 | 3,100 | 3,100 | 3,080 | 3,080 | 700 |
| 2022/12/16 | 3,125 | 3,125 | 3,105 | 3,105 | 2,600 |
| 2022/12/15 | 3,080 | 3,080 | 3,070 | 3,070 | 300 |
| 2022/12/14 | 3,070 | 3,070 | 3,060 | 3,060 | 900 |
| 2022/12/13 | 3,100 | 3,100 | 3,065 | 3,080 | 1,200 |
| 2022/12/12 | 3,095 | 3,095 | 3,070 | 3,080 | 1,300 |
| 2022/12/09 | 3,100 | 3,100 | 3,095 | 3,095 | 1,400 |
| 2022/12/08 | 3,095 | 3,095 | 3,070 | 3,070 | 600 |
| 2022/12/07 | 3,045 | 3,045 | 3,045 | 3,045 | 500 |
| 2022/12/06 | 3,040 | 3,040 | 3,015 | 3,040 | 600 |
| 2022/12/05 | 3,035 | 3,035 | 3,025 | 3,030 | 600 |
| 2022/12/02 | 3,030 | 3,030 | 3,025 | 3,025 | 200 |
| 2022/12/01 | 3,000 | 3,035 | 3,000 | 3,035 | 600 |
| 2022/11/30 | 2,974 | 2,999 | 2,974 | 2,999 | 300 |
| 2022/11/29 | 2,991 | 2,998 | 2,977 | 2,977 | 1,300 |
| 2022/11/28 | 2,991 | 2,994 | 2,991 | 2,994 | 300 |
| 2022/11/25 | 2,991 | 2,991 | 2,983 | 2,991 | 500 |
| 2022/11/24 | 2,981 | 2,991 | 2,981 | 2,991 | 300 |
| 2022/11/22 | 2,971 | 2,985 | 2,969 | 2,978 | 1,300 |
| 2022/11/21 | 2,977 | 2,977 | 2,977 | 2,977 | 200 |
| 2022/11/18 | 2,969 | 2,977 | 2,962 | 2,977 | 300 |
| 2022/11/17 | 2,959 | 2,959 | 2,959 | 2,959 | 300 |
| 2022/11/16 | 2,972 | 2,977 | 2,957 | 2,958 | 900 |
| 2022/11/15 | 2,979 | 2,979 | 2,979 | 2,979 | 100 |
| 2022/11/14 | 2,981 | 2,981 | 2,981 | 2,981 | 200 |
| 2022/11/11 | 2,956 | 2,956 | 2,956 | 2,956 | 100 |
| 2022/11/08 | 2,945 | 2,965 | 2,944 | 2,965 | 1,200 |
| 2022/11/07 | 2,935 | 2,995 | 2,935 | 2,980 | 2,600 |
| 2022/11/04 | 2,950 | 2,950 | 2,935 | 2,935 | 800 |
| 2022/11/02 | 2,951 | 2,988 | 2,950 | 2,950 | 3,800 |
| 2022/11/01 | 2,968 | 2,998 | 2,967 | 2,998 | 1,200 |
| 2022/10/31 | 3,005 | 3,015 | 2,960 | 2,989 | 2,100 |
| 2022/10/28 | 3,005 | 3,005 | 3,005 | 3,005 | 600 |
| 2022/10/27 | 3,015 | 3,035 | 3,000 | 3,005 | 2,100 |
| 2022/10/26 | 3,030 | 3,045 | 3,000 | 3,045 | 3,600 |
| 2022/10/25 | 2,999 | 3,075 | 2,999 | 3,010 | 1,700 |
| 2022/10/24 | 2,998 | 2,999 | 2,968 | 2,999 | 700 |
| 2022/10/21 | 2,978 | 2,980 | 2,978 | 2,980 | 1,300 |
| 2022/10/20 | 2,975 | 2,978 | 2,975 | 2,977 | 900 |
| 2022/10/19 | 2,970 | 2,975 | 2,970 | 2,975 | 400 |
| 2022/10/18 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2022/10/17 | 2,969 | 2,970 | 2,969 | 2,970 | 800 |
| 2022/10/14 | 2,971 | 2,971 | 2,971 | 2,971 | 100 |
| 2022/10/13 | 2,920 | 2,921 | 2,920 | 2,921 | 500 |
| 2022/10/12 | 2,934 | 2,952 | 2,934 | 2,952 | 200 |
| 2022/10/07 | 2,960 | 2,960 | 2,934 | 2,934 | 1,600 |
| 2022/10/06 | 2,912 | 2,960 | 2,912 | 2,960 | 1,000 |
| 2022/10/05 | 2,948 | 2,948 | 2,948 | 2,948 | 200 |
| 2022/10/04 | 2,925 | 2,950 | 2,925 | 2,950 | 200 |
| 2022/10/03 | 2,921 | 2,921 | 2,907 | 2,910 | 600 |
| 2022/09/30 | 2,926 | 2,926 | 2,921 | 2,921 | 2,900 |
| 2022/09/29 | 2,939 | 2,939 | 2,925 | 2,926 | 400 |
| 2022/09/28 | 2,988 | 2,988 | 2,988 | 2,988 | 200 |
| 2022/09/27 | 2,999 | 2,999 | 2,981 | 2,989 | 600 |
| 2022/09/26 | 3,045 | 3,045 | 2,980 | 3,000 | 1,300 |
| 2022/09/22 | 3,085 | 3,085 | 3,045 | 3,045 | 2,200 |
| 2022/09/21 | 3,015 | 3,085 | 3,015 | 3,085 | 400 |
| 2022/09/20 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2022/09/16 | 3,080 | 3,080 | 3,040 | 3,040 | 1,900 |
| 2022/09/14 | 3,030 | 3,060 | 3,005 | 3,060 | 800 |
| 2022/09/13 | 3,050 | 3,050 | 3,040 | 3,040 | 400 |
| 2022/09/12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2022/09/09 | 3,050 | 3,050 | 3,050 | 3,050 | 1,500 |
| 2022/09/08 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2022/09/07 | 3,040 | 3,040 | 3,025 | 3,035 | 700 |
| 2022/09/05 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2022/09/02 | 3,065 | 3,100 | 3,050 | 3,100 | 1,000 |
| 2022/09/01 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2022/08/30 | 3,080 | 3,110 | 3,080 | 3,110 | 200 |
| 2022/08/29 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2022/08/26 | 3,100 | 3,100 | 3,080 | 3,080 | 200 |
| 2022/08/25 | 3,095 | 3,095 | 3,050 | 3,085 | 1,700 |
| 2022/08/24 | 3,110 | 3,110 | 3,090 | 3,090 | 3,000 |
| 2022/08/23 | 3,115 | 3,115 | 3,090 | 3,115 | 1,600 |
| 2022/08/22 | 3,115 | 3,115 | 3,115 | 3,115 | 1,300 |
| 2022/08/19 | 3,075 | 3,115 | 3,075 | 3,115 | 1,200 |
| 2022/08/18 | 3,075 | 3,075 | 3,075 | 3,075 | 1,100 |
| 2022/08/17 | 3,070 | 3,075 | 3,065 | 3,075 | 400 |
| 2022/08/16 | 3,065 | 3,065 | 3,065 | 3,065 | 200 |
| 2022/08/15 | 3,065 | 3,110 | 3,065 | 3,070 | 600 |
| 2022/08/10 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2022/08/09 | 3,075 | 3,075 | 3,065 | 3,065 | 200 |
| 2022/08/08 | 3,095 | 3,095 | 3,095 | 3,095 | 200 |
| 2022/08/05 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2022/08/04 | 3,050 | 3,120 | 3,050 | 3,110 | 2,500 |
| 2022/08/03 | 3,090 | 3,090 | 3,045 | 3,045 | 500 |
| 2022/08/02 | 3,120 | 3,120 | 3,115 | 3,120 | 400 |
| 2022/08/01 | 3,130 | 3,130 | 3,125 | 3,125 | 200 |
| 2022/07/29 | 3,120 | 3,150 | 3,100 | 3,150 | 900 |
| 2022/07/28 | 3,110 | 3,130 | 3,110 | 3,130 | 800 |
| 2022/07/27 | 3,090 | 3,100 | 3,080 | 3,100 | 1,300 |
| 2022/07/26 | 3,080 | 3,090 | 3,080 | 3,090 | 300 |
| 2022/07/25 | 3,120 | 3,120 | 3,080 | 3,085 | 700 |
| 2022/07/22 | 3,145 | 3,145 | 3,075 | 3,085 | 700 |
| 2022/07/21 | 3,055 | 3,100 | 3,055 | 3,100 | 500 |
| 2022/07/20 | 3,060 | 3,100 | 3,050 | 3,055 | 1,400 |
| 2022/07/19 | 3,045 | 3,050 | 3,025 | 3,050 | 600 |
| 2022/07/15 | 3,040 | 3,040 | 3,040 | 3,040 | 1,400 |
| 2022/07/14 | 3,025 | 3,030 | 3,025 | 3,030 | 1,000 |
| 2022/07/13 | 3,000 | 3,030 | 3,000 | 3,030 | 200 |
| 2022/07/12 | 3,025 | 3,025 | 2,987 | 2,987 | 1,200 |
| 2022/07/11 | 3,035 | 3,035 | 3,010 | 3,030 | 600 |
| 2022/07/08 | 3,030 | 3,035 | 3,030 | 3,035 | 1,000 |
| 2022/07/07 | 3,020 | 3,030 | 2,977 | 3,030 | 800 |
| 2022/07/06 | 3,020 | 3,020 | 3,010 | 3,010 | 500 |
| 2022/07/05 | 3,000 | 3,030 | 3,000 | 3,005 | 500 |
| 2022/07/04 | 3,045 | 3,050 | 2,982 | 3,000 | 1,500 |
| 2022/07/01 | 3,025 | 3,055 | 3,005 | 3,030 | 3,000 |
| 2022/06/30 | 3,020 | 3,030 | 3,020 | 3,030 | 600 |
| 2022/06/29 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2022/06/28 | 2,989 | 3,020 | 2,989 | 3,020 | 4,100 |
| 2022/06/27 | 2,989 | 2,989 | 2,989 | 2,989 | 300 |
| 2022/06/24 | 2,997 | 2,997 | 2,960 | 2,989 | 1,900 |
| 2022/06/23 | 2,990 | 2,997 | 2,960 | 2,997 | 1,300 |
| 2022/06/22 | 3,005 | 3,005 | 3,000 | 3,000 | 500 |
| 2022/06/21 | 2,949 | 2,999 | 2,949 | 2,996 | 1,000 |
| 2022/06/20 | 2,993 | 2,993 | 2,943 | 2,949 | 1,200 |
| 2022/06/17 | 2,999 | 2,999 | 2,912 | 2,993 | 3,100 |
| 2022/06/16 | 3,030 | 3,030 | 2,976 | 3,005 | 3,300 |
| 2022/06/15 | 3,035 | 3,035 | 3,000 | 3,010 | 1,500 |
| 2022/06/14 | 3,080 | 3,080 | 2,990 | 3,030 | 4,400 |
| 2022/06/10 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2022/06/09 | 3,095 | 3,100 | 3,080 | 3,080 | 500 |
| 2022/06/08 | 3,080 | 3,100 | 3,070 | 3,090 | 1,100 |
| 2022/06/07 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2022/06/06 | 3,055 | 3,065 | 3,045 | 3,050 | 3,000 |
| 2022/06/03 | 3,080 | 3,100 | 3,055 | 3,055 | 1,400 |
| 2022/06/02 | 3,050 | 3,060 | 3,050 | 3,055 | 400 |
| 2022/06/01 | 3,065 | 3,065 | 3,005 | 3,030 | 3,600 |
| 2022/05/31 | 3,100 | 3,100 | 3,055 | 3,065 | 1,000 |
| 2022/05/30 | 3,100 | 3,120 | 3,075 | 3,100 | 1,600 |
| 2022/05/27 | 3,100 | 3,100 | 3,075 | 3,075 | 1,000 |
| 2022/05/26 | 3,100 | 3,115 | 3,080 | 3,100 | 1,600 |
| 2022/05/25 | 3,100 | 3,145 | 3,100 | 3,135 | 1,700 |
| 2022/05/24 | 3,120 | 3,120 | 3,100 | 3,115 | 1,900 |
| 2022/05/23 | 3,150 | 3,200 | 3,120 | 3,125 | 1,600 |
| 2022/05/20 | 3,170 | 3,170 | 3,100 | 3,150 | 400 |
| 2022/05/19 | 3,095 | 3,245 | 3,095 | 3,160 | 1,100 |
| 2022/05/18 | 3,150 | 3,155 | 3,150 | 3,155 | 300 |
| 2022/05/17 | 3,235 | 3,235 | 3,150 | 3,150 | 900 |
| 2022/05/11 | 3,185 | 3,235 | 3,185 | 3,235 | 400 |
| 2022/05/09 | 3,255 | 3,255 | 3,200 | 3,200 | 600 |
| 2022/05/06 | 3,245 | 3,255 | 3,245 | 3,255 | 900 |
| 2022/05/02 | 3,215 | 3,240 | 3,180 | 3,180 | 1,100 |
| 2022/04/28 | 3,125 | 3,285 | 3,125 | 3,240 | 7,100 |
| 2022/04/27 | 3,250 | 3,340 | 3,245 | 3,335 | 2,400 |
| 2022/04/26 | 3,245 | 3,265 | 3,245 | 3,265 | 500 |
| 2022/04/25 | 3,245 | 3,245 | 3,245 | 3,245 | 400 |
| 2022/04/22 | 3,280 | 3,280 | 3,190 | 3,195 | 500 |
| 2022/04/21 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2022/04/20 | 3,265 | 3,300 | 3,265 | 3,300 | 500 |
| 2022/04/19 | 3,260 | 3,260 | 3,260 | 3,260 | 100 |
| 2022/04/18 | 3,220 | 3,220 | 3,190 | 3,200 | 500 |
| 2022/04/15 | 3,275 | 3,275 | 3,275 | 3,275 | 200 |
| 2022/04/14 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2022/04/13 | 3,245 | 3,255 | 3,245 | 3,255 | 500 |
| 2022/04/12 | 3,255 | 3,260 | 3,255 | 3,260 | 300 |
| 2022/04/11 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2022/04/08 | 3,270 | 3,270 | 3,250 | 3,250 | 1,800 |
| 2022/04/07 | 3,285 | 3,310 | 3,270 | 3,270 | 500 |
| 2022/04/06 | 3,285 | 3,285 | 3,285 | 3,285 | 200 |
| 2022/04/05 | 3,300 | 3,320 | 3,280 | 3,320 | 1,100 |
| 2022/04/04 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2022/04/01 | 3,215 | 3,315 | 3,215 | 3,300 | 3,500 |
| 2022/03/31 | 3,260 | 3,320 | 3,190 | 3,190 | 600 |
| 2022/03/30 | 3,215 | 3,285 | 3,215 | 3,260 | 800 |
| 2022/03/29 | 3,280 | 3,350 | 3,280 | 3,350 | 2,000 |
| 2022/03/28 | 3,335 | 3,340 | 3,280 | 3,280 | 500 |
| 2022/03/25 | 3,375 | 3,415 | 3,255 | 3,340 | 5,300 |
| 2022/03/24 | 3,280 | 3,360 | 3,280 | 3,360 | 2,600 |
| 2022/03/23 | 3,320 | 3,350 | 3,280 | 3,280 | 2,000 |
| 2022/03/22 | 3,280 | 3,315 | 3,275 | 3,275 | 500 |
| 2022/03/18 | 3,205 | 3,235 | 3,205 | 3,235 | 400 |
| 2022/03/17 | 3,170 | 3,225 | 3,170 | 3,205 | 2,100 |
| 2022/03/16 | 3,120 | 3,215 | 3,070 | 3,100 | 3,100 |
| 2022/03/15 | 3,125 | 3,215 | 3,125 | 3,175 | 300 |
| 2022/03/14 | 3,130 | 3,130 | 3,100 | 3,100 | 300 |
| 2022/03/11 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2022/03/10 | 3,140 | 3,140 | 3,110 | 3,130 | 1,500 |
| 2022/03/09 | 3,000 | 3,140 | 3,000 | 3,140 | 400 |
| 2022/03/08 | 3,100 | 3,100 | 3,000 | 3,000 | 2,300 |
| 2022/03/07 | 3,150 | 3,150 | 3,100 | 3,100 | 800 |
| 2022/03/04 | 3,130 | 3,130 | 3,130 | 3,130 | 200 |
| 2022/03/03 | 3,210 | 3,220 | 3,180 | 3,180 | 800 |
| 2022/03/02 | 3,155 | 3,160 | 3,140 | 3,140 | 500 |
| 2022/03/01 | 3,120 | 3,205 | 3,120 | 3,205 | 600 |
| 2022/02/28 | 3,080 | 3,080 | 3,065 | 3,065 | 600 |
| 2022/02/25 | 3,060 | 3,085 | 3,060 | 3,085 | 2,500 |
| 2022/02/24 | 3,160 | 3,160 | 3,060 | 3,060 | 3,100 |
| 2022/02/22 | 3,165 | 3,165 | 3,165 | 3,165 | 1,400 |
| 2022/02/21 | 3,160 | 3,220 | 3,160 | 3,165 | 1,300 |
| 2022/02/18 | 3,210 | 3,225 | 3,130 | 3,160 | 2,500 |
| 2022/02/17 | 3,275 | 3,280 | 3,230 | 3,280 | 700 |
| 2022/02/16 | 3,275 | 3,275 | 3,265 | 3,275 | 800 |
| 2022/02/15 | 3,245 | 3,275 | 3,225 | 3,225 | 2,000 |
| 2022/02/14 | 3,305 | 3,335 | 3,225 | 3,225 | 2,000 |
| 2022/02/10 | 3,335 | 3,385 | 3,335 | 3,345 | 500 |
| 2022/02/09 | 3,400 | 3,400 | 3,335 | 3,335 | 1,300 |
| 2022/02/08 | 3,370 | 3,420 | 3,370 | 3,400 | 1,800 |
| 2022/02/07 | 3,300 | 3,360 | 3,300 | 3,360 | 1,600 |
| 2022/02/04 | 3,245 | 3,270 | 3,200 | 3,270 | 2,400 |
| 2022/02/03 | 3,225 | 3,245 | 3,225 | 3,245 | 200 |
| 2022/02/02 | 3,225 | 3,225 | 3,225 | 3,225 | 100 |
| 2022/02/01 | 3,240 | 3,245 | 3,175 | 3,245 | 800 |
| 2022/01/31 | 3,255 | 3,255 | 3,200 | 3,200 | 700 |
| 2022/01/28 | 3,110 | 3,335 | 3,110 | 3,255 | 1,600 |
| 2022/01/27 | 3,325 | 3,325 | 3,200 | 3,245 | 1,400 |
| 2022/01/26 | 3,255 | 3,320 | 3,255 | 3,255 | 1,700 |
| 2022/01/25 | 3,285 | 3,465 | 3,200 | 3,245 | 4,600 |
| 2022/01/24 | 3,215 | 3,265 | 3,180 | 3,260 | 1,500 |
| 2022/01/21 | 3,250 | 3,255 | 3,220 | 3,255 | 1,900 |
| 2022/01/20 | 3,285 | 3,290 | 3,285 | 3,290 | 200 |
| 2022/01/19 | 3,310 | 3,320 | 3,260 | 3,290 | 1,700 |
| 2022/01/18 | 3,310 | 3,310 | 3,310 | 3,310 | 100 |
| 2022/01/17 | 3,345 | 3,345 | 3,320 | 3,320 | 1,000 |
| 2022/01/14 | 3,310 | 3,330 | 3,310 | 3,330 | 2,800 |
| 2022/01/13 | 3,345 | 3,355 | 3,340 | 3,340 | 600 |
| 2022/01/12 | 3,365 | 3,365 | 3,315 | 3,345 | 1,900 |
| 2022/01/11 | 3,350 | 3,365 | 3,345 | 3,365 | 900 |
| 2022/01/07 | 3,355 | 3,355 | 3,340 | 3,340 | 900 |
| 2022/01/06 | 3,340 | 3,340 | 3,305 | 3,325 | 900 |
| 2022/01/05 | 3,340 | 3,360 | 3,330 | 3,360 | 1,000 |
| 2022/01/04 | 3,335 | 3,340 | 3,310 | 3,330 | 2,000 |