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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,250 | 5,310 | 5,200 | 5,240 | 4,300 |
| 2023/12/28 | 5,250 | 5,360 | 5,230 | 5,300 | 3,700 |
| 2023/12/27 | 5,320 | 5,380 | 5,310 | 5,320 | 3,100 |
| 2023/12/26 | 5,230 | 5,340 | 5,230 | 5,280 | 3,400 |
| 2023/12/25 | 5,340 | 5,350 | 5,250 | 5,250 | 4,400 |
| 2023/12/22 | 5,310 | 5,310 | 5,230 | 5,290 | 2,800 |
| 2023/12/21 | 5,370 | 5,380 | 5,260 | 5,310 | 5,200 |
| 2023/12/20 | 5,420 | 5,520 | 5,400 | 5,400 | 2,000 |
| 2023/12/19 | 5,440 | 5,510 | 5,310 | 5,450 | 8,400 |
| 2023/12/18 | 5,280 | 5,600 | 5,250 | 5,410 | 14,000 |
| 2023/12/15 | 5,100 | 5,300 | 5,090 | 5,240 | 7,000 |
| 2023/12/14 | 5,330 | 5,360 | 5,110 | 5,130 | 11,300 |
| 2023/12/13 | 5,300 | 5,480 | 5,290 | 5,380 | 5,300 |
| 2023/12/12 | 5,460 | 5,460 | 5,320 | 5,320 | 2,800 |
| 2023/12/11 | 5,300 | 5,440 | 5,260 | 5,410 | 10,200 |
| 2023/12/08 | 5,450 | 5,450 | 5,250 | 5,290 | 8,300 |
| 2023/12/07 | 5,610 | 5,700 | 5,440 | 5,490 | 17,500 |
| 2023/12/06 | 5,410 | 5,650 | 5,380 | 5,560 | 7,400 |
| 2023/12/05 | 5,510 | 5,520 | 5,350 | 5,400 | 6,800 |
| 2023/12/04 | 5,620 | 5,620 | 5,500 | 5,510 | 3,900 |
| 2023/12/01 | 5,600 | 5,700 | 5,530 | 5,600 | 12,400 |
| 2023/11/30 | 5,390 | 5,900 | 5,390 | 5,700 | 22,300 |
| 2023/11/29 | 5,410 | 5,500 | 5,180 | 5,380 | 18,000 |
| 2023/11/28 | 5,000 | 5,450 | 5,000 | 5,410 | 27,800 |
| 2023/11/27 | 4,945 | 4,995 | 4,915 | 4,995 | 6,300 |
| 2023/11/24 | 4,750 | 4,935 | 4,735 | 4,890 | 6,300 |
| 2023/11/22 | 4,625 | 4,825 | 4,625 | 4,770 | 3,700 |
| 2023/11/21 | 4,785 | 4,785 | 4,605 | 4,660 | 4,200 |
| 2023/11/20 | 4,840 | 4,915 | 4,665 | 4,755 | 12,000 |
| 2023/11/17 | 4,640 | 4,830 | 4,640 | 4,830 | 9,600 |
| 2023/11/16 | 4,580 | 4,710 | 4,580 | 4,640 | 4,000 |
| 2023/11/15 | 4,695 | 4,695 | 4,525 | 4,635 | 10,300 |
| 2023/11/14 | 4,610 | 4,700 | 4,535 | 4,625 | 13,700 |
| 2023/11/13 | 4,600 | 4,600 | 4,430 | 4,500 | 8,000 |
| 2023/11/10 | 4,330 | 4,610 | 4,310 | 4,610 | 19,900 |
| 2023/11/09 | 4,270 | 4,420 | 4,270 | 4,370 | 7,400 |
| 2023/11/08 | 4,350 | 4,380 | 4,255 | 4,270 | 4,600 |
| 2023/11/07 | 4,330 | 4,350 | 4,250 | 4,350 | 9,700 |
| 2023/11/06 | 4,360 | 4,360 | 4,280 | 4,320 | 9,800 |
| 2023/11/02 | 4,335 | 4,335 | 4,255 | 4,255 | 4,000 |
| 2023/11/01 | 4,365 | 4,365 | 4,250 | 4,350 | 14,200 |
| 2023/10/31 | 4,430 | 4,430 | 4,320 | 4,380 | 16,900 |
| 2023/10/30 | 4,365 | 4,425 | 4,285 | 4,425 | 53,000 |
| 2023/10/27 | 4,005 | 4,090 | 3,975 | 4,085 | 15,200 |
| 2023/10/26 | 4,050 | 4,050 | 3,975 | 4,005 | 3,400 |
| 2023/10/25 | 4,005 | 4,065 | 3,995 | 4,065 | 4,500 |
| 2023/10/24 | 3,985 | 4,005 | 3,875 | 3,985 | 3,500 |
| 2023/10/23 | 3,900 | 4,025 | 3,895 | 3,965 | 5,200 |
| 2023/10/20 | 3,895 | 3,935 | 3,870 | 3,935 | 3,200 |
| 2023/10/19 | 3,905 | 3,925 | 3,860 | 3,890 | 2,200 |
| 2023/10/18 | 3,900 | 3,920 | 3,895 | 3,920 | 600 |
| 2023/10/17 | 3,915 | 3,940 | 3,885 | 3,900 | 1,800 |
| 2023/10/16 | 3,945 | 3,945 | 3,880 | 3,890 | 1,800 |
| 2023/10/13 | 4,000 | 4,000 | 3,925 | 3,945 | 2,400 |
| 2023/10/12 | 4,050 | 4,050 | 4,010 | 4,010 | 700 |
| 2023/10/11 | 3,945 | 4,050 | 3,945 | 4,050 | 1,600 |
| 2023/10/10 | 3,990 | 4,035 | 3,960 | 3,960 | 2,900 |
| 2023/10/06 | 3,965 | 3,990 | 3,915 | 3,970 | 6,400 |
| 2023/10/05 | 3,835 | 3,910 | 3,835 | 3,865 | 3,400 |
| 2023/10/04 | 3,870 | 3,950 | 3,780 | 3,785 | 17,800 |
| 2023/10/03 | 4,175 | 4,175 | 3,945 | 4,080 | 11,300 |
| 2023/10/02 | 4,205 | 4,255 | 4,140 | 4,155 | 3,800 |
| 2023/09/29 | 4,355 | 4,355 | 4,215 | 4,215 | 4,400 |
| 2023/09/28 | 4,380 | 4,380 | 4,230 | 4,230 | 5,100 |
| 2023/09/27 | 4,355 | 4,400 | 4,355 | 4,390 | 2,500 |
| 2023/09/26 | 4,405 | 4,430 | 4,365 | 4,400 | 3,600 |
| 2023/09/25 | 4,515 | 4,515 | 4,440 | 4,445 | 3,200 |
| 2023/09/22 | 4,415 | 4,500 | 4,345 | 4,500 | 8,000 |
| 2023/09/21 | 4,490 | 4,500 | 4,435 | 4,445 | 2,900 |
| 2023/09/20 | 4,420 | 4,545 | 4,400 | 4,540 | 9,400 |
| 2023/09/19 | 4,200 | 4,480 | 4,200 | 4,460 | 16,500 |
| 2023/09/15 | 4,265 | 4,265 | 4,190 | 4,200 | 5,400 |
| 2023/09/14 | 4,225 | 4,225 | 4,085 | 4,200 | 4,200 |
| 2023/09/13 | 4,280 | 4,295 | 4,150 | 4,155 | 6,500 |
| 2023/09/12 | 3,965 | 4,350 | 3,965 | 4,300 | 20,900 |
| 2023/09/11 | 3,955 | 3,965 | 3,925 | 3,925 | 2,600 |
| 2023/09/08 | 3,880 | 3,945 | 3,875 | 3,945 | 7,100 |
| 2023/09/07 | 3,895 | 3,935 | 3,870 | 3,890 | 3,400 |
| 2023/09/06 | 3,885 | 3,900 | 3,875 | 3,885 | 3,100 |
| 2023/09/05 | 3,900 | 3,900 | 3,870 | 3,885 | 2,000 |
| 2023/09/04 | 3,910 | 3,910 | 3,865 | 3,895 | 3,400 |
| 2023/09/01 | 3,890 | 3,900 | 3,855 | 3,865 | 2,300 |
| 2023/08/31 | 3,895 | 3,925 | 3,880 | 3,890 | 3,600 |
| 2023/08/30 | 3,880 | 3,890 | 3,865 | 3,890 | 1,700 |
| 2023/08/29 | 3,865 | 3,885 | 3,845 | 3,875 | 1,000 |
| 2023/08/28 | 3,835 | 3,890 | 3,820 | 3,865 | 5,900 |
| 2023/08/25 | 3,760 | 3,810 | 3,730 | 3,795 | 3,400 |
| 2023/08/24 | 3,795 | 3,815 | 3,765 | 3,790 | 5,800 |
| 2023/08/23 | 3,740 | 3,845 | 3,730 | 3,780 | 4,700 |
| 2023/08/22 | 3,745 | 3,790 | 3,725 | 3,725 | 3,900 |
| 2023/08/21 | 3,735 | 3,800 | 3,735 | 3,740 | 5,200 |
| 2023/08/18 | 3,785 | 3,835 | 3,750 | 3,750 | 5,400 |
| 2023/08/17 | 3,725 | 3,810 | 3,715 | 3,775 | 4,900 |
| 2023/08/16 | 3,715 | 3,760 | 3,710 | 3,760 | 1,100 |
| 2023/08/15 | 3,700 | 3,720 | 3,675 | 3,710 | 6,800 |
| 2023/08/14 | 3,755 | 3,800 | 3,700 | 3,700 | 9,400 |
| 2023/08/10 | 3,785 | 3,790 | 3,710 | 3,785 | 4,800 |
| 2023/08/09 | 3,775 | 3,820 | 3,770 | 3,785 | 2,700 |
| 2023/08/08 | 3,830 | 3,960 | 3,785 | 3,860 | 2,600 |
| 2023/08/07 | 3,850 | 3,850 | 3,790 | 3,810 | 2,800 |
| 2023/08/04 | 3,840 | 3,965 | 3,840 | 3,860 | 3,900 |
| 2023/08/03 | 3,840 | 3,890 | 3,800 | 3,880 | 5,500 |
| 2023/08/02 | 3,800 | 3,900 | 3,800 | 3,805 | 8,500 |
| 2023/08/01 | 3,830 | 3,880 | 3,790 | 3,800 | 8,200 |
| 2023/07/31 | 3,880 | 3,885 | 3,770 | 3,850 | 19,500 |
| 2023/07/28 | 4,080 | 4,220 | 3,695 | 3,770 | 142,800 |
| 2023/07/27 | 3,975 | 3,975 | 3,975 | 3,975 | 6,800 |
| 2023/07/26 | 3,230 | 3,305 | 3,230 | 3,275 | 4,000 |
| 2023/07/25 | 3,250 | 3,265 | 3,225 | 3,225 | 2,000 |
| 2023/07/24 | 3,220 | 3,250 | 3,195 | 3,250 | 2,000 |
| 2023/07/21 | 3,200 | 3,200 | 3,185 | 3,185 | 600 |
| 2023/07/20 | 3,220 | 3,245 | 3,200 | 3,200 | 1,600 |
| 2023/07/19 | 3,235 | 3,235 | 3,190 | 3,220 | 900 |
| 2023/07/18 | 3,175 | 3,235 | 3,175 | 3,185 | 1,100 |
| 2023/07/14 | 3,200 | 3,200 | 3,165 | 3,175 | 1,300 |
| 2023/07/13 | 3,210 | 3,210 | 3,200 | 3,200 | 1,400 |
| 2023/07/12 | 3,250 | 3,270 | 3,205 | 3,210 | 700 |
| 2023/07/11 | 3,260 | 3,260 | 3,235 | 3,235 | 600 |
| 2023/07/10 | 3,230 | 3,245 | 3,230 | 3,245 | 500 |
| 2023/07/07 | 3,215 | 3,245 | 3,215 | 3,220 | 2,300 |
| 2023/07/06 | 3,255 | 3,285 | 3,240 | 3,285 | 1,200 |
| 2023/07/05 | 3,250 | 3,275 | 3,250 | 3,255 | 600 |
| 2023/07/04 | 3,285 | 3,285 | 3,240 | 3,280 | 1,500 |
| 2023/07/03 | 3,240 | 3,290 | 3,240 | 3,255 | 1,500 |
| 2023/06/30 | 3,260 | 3,260 | 3,240 | 3,240 | 300 |
| 2023/06/29 | 3,250 | 3,250 | 3,240 | 3,240 | 200 |
| 2023/06/28 | 3,240 | 3,240 | 3,230 | 3,230 | 200 |
| 2023/06/26 | 3,220 | 3,230 | 3,200 | 3,230 | 900 |
| 2023/06/23 | 3,220 | 3,260 | 3,220 | 3,225 | 1,600 |
| 2023/06/22 | 3,245 | 3,245 | 3,220 | 3,220 | 1,100 |
| 2023/06/21 | 3,245 | 3,250 | 3,245 | 3,245 | 500 |
| 2023/06/20 | 3,250 | 3,260 | 3,245 | 3,245 | 800 |
| 2023/06/19 | 3,235 | 3,290 | 3,210 | 3,275 | 3,100 |
| 2023/06/16 | 3,240 | 3,240 | 3,235 | 3,235 | 900 |
| 2023/06/14 | 3,250 | 3,250 | 3,235 | 3,235 | 600 |
| 2023/06/13 | 3,200 | 3,250 | 3,190 | 3,250 | 1,000 |
| 2023/06/12 | 3,190 | 3,225 | 3,190 | 3,225 | 900 |
| 2023/06/09 | 3,175 | 3,185 | 3,175 | 3,185 | 700 |
| 2023/06/08 | 3,160 | 3,190 | 3,160 | 3,175 | 1,700 |
| 2023/06/07 | 3,260 | 3,275 | 3,200 | 3,230 | 2,700 |
| 2023/06/06 | 3,230 | 3,250 | 3,215 | 3,250 | 700 |
| 2023/06/05 | 3,205 | 3,250 | 3,205 | 3,250 | 1,400 |
| 2023/06/02 | 3,165 | 3,180 | 3,165 | 3,175 | 400 |
| 2023/06/01 | 3,125 | 3,165 | 3,125 | 3,165 | 200 |
| 2023/05/31 | 3,175 | 3,175 | 3,120 | 3,150 | 1,200 |
| 2023/05/30 | 3,205 | 3,205 | 3,100 | 3,155 | 2,300 |
| 2023/05/29 | 3,225 | 3,225 | 3,165 | 3,205 | 400 |
| 2023/05/26 | 3,160 | 3,180 | 3,140 | 3,180 | 500 |
| 2023/05/25 | 3,220 | 3,220 | 3,115 | 3,160 | 3,800 |
| 2023/05/24 | 3,210 | 3,210 | 3,185 | 3,200 | 1,100 |
| 2023/05/23 | 3,220 | 3,220 | 3,110 | 3,195 | 3,400 |
| 2023/05/22 | 3,240 | 3,240 | 3,200 | 3,230 | 300 |
| 2023/05/19 | 3,190 | 3,250 | 3,190 | 3,200 | 600 |
| 2023/05/18 | 3,245 | 3,245 | 3,180 | 3,185 | 1,400 |
| 2023/05/17 | 3,195 | 3,240 | 3,195 | 3,200 | 1,100 |
| 2023/05/16 | 3,260 | 3,260 | 3,170 | 3,240 | 1,900 |
| 2023/05/15 | 3,300 | 3,300 | 3,245 | 3,260 | 800 |
| 2023/05/12 | 3,280 | 3,280 | 3,275 | 3,275 | 200 |
| 2023/05/11 | 3,265 | 3,285 | 3,240 | 3,285 | 900 |
| 2023/05/10 | 3,255 | 3,275 | 3,230 | 3,255 | 1,200 |
| 2023/05/09 | 3,220 | 3,255 | 3,220 | 3,255 | 200 |
| 2023/05/08 | 3,240 | 3,250 | 3,215 | 3,220 | 1,300 |
| 2023/05/02 | 3,250 | 3,260 | 3,200 | 3,240 | 2,000 |
| 2023/05/01 | 3,320 | 3,330 | 3,235 | 3,235 | 1,700 |
| 2023/04/28 | 3,400 | 3,400 | 3,235 | 3,250 | 4,100 |
| 2023/04/27 | 3,440 | 3,500 | 3,440 | 3,500 | 1,100 |
| 2023/04/26 | 3,435 | 3,465 | 3,430 | 3,440 | 1,200 |
| 2023/04/25 | 3,505 | 3,505 | 3,495 | 3,495 | 700 |
| 2023/04/24 | 3,465 | 3,510 | 3,465 | 3,510 | 900 |
| 2023/04/21 | 3,455 | 3,465 | 3,420 | 3,465 | 700 |
| 2023/04/20 | 3,465 | 3,480 | 3,440 | 3,450 | 700 |
| 2023/04/19 | 3,500 | 3,500 | 3,465 | 3,465 | 200 |
| 2023/04/18 | 3,505 | 3,510 | 3,505 | 3,510 | 300 |
| 2023/04/17 | 3,535 | 3,535 | 3,475 | 3,525 | 900 |
| 2023/04/14 | 3,480 | 3,480 | 3,465 | 3,465 | 700 |
| 2023/04/13 | 3,550 | 3,550 | 3,530 | 3,550 | 1,600 |
| 2023/04/12 | 3,580 | 3,580 | 3,450 | 3,550 | 2,300 |
| 2023/04/11 | 3,545 | 3,685 | 3,500 | 3,510 | 12,700 |
| 2023/04/10 | 3,295 | 3,515 | 3,280 | 3,500 | 7,200 |
| 2023/04/07 | 3,265 | 3,295 | 3,265 | 3,295 | 1,000 |
| 2023/04/06 | 3,275 | 3,275 | 3,265 | 3,265 | 200 |
| 2023/04/05 | 3,325 | 3,360 | 3,285 | 3,285 | 1,400 |
| 2023/04/04 | 3,315 | 3,335 | 3,315 | 3,335 | 400 |
| 2023/04/03 | 3,275 | 3,310 | 3,275 | 3,295 | 1,100 |
| 2023/03/31 | 3,220 | 3,225 | 3,215 | 3,225 | 1,700 |
| 2023/03/30 | 3,215 | 3,225 | 3,185 | 3,195 | 3,000 |
| 2023/03/29 | 3,295 | 3,295 | 3,195 | 3,255 | 1,500 |
| 2023/03/28 | 3,305 | 3,305 | 3,240 | 3,240 | 300 |
| 2023/03/27 | 3,250 | 3,305 | 3,200 | 3,305 | 800 |
| 2023/03/24 | 3,235 | 3,235 | 3,145 | 3,190 | 700 |
| 2023/03/23 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2023/03/22 | 3,170 | 3,200 | 3,150 | 3,195 | 2,500 |
| 2023/03/20 | 3,125 | 3,170 | 3,100 | 3,170 | 1,100 |
| 2023/03/17 | 3,135 | 3,170 | 3,130 | 3,145 | 6,000 |
| 2023/03/16 | 3,180 | 3,180 | 3,150 | 3,150 | 2,100 |
| 2023/03/15 | 3,180 | 3,185 | 3,180 | 3,185 | 400 |
| 2023/03/14 | 3,210 | 3,210 | 3,170 | 3,170 | 1,700 |
| 2023/03/13 | 3,270 | 3,270 | 3,225 | 3,225 | 2,300 |
| 2023/03/10 | 3,335 | 3,345 | 3,310 | 3,320 | 800 |
| 2023/03/09 | 3,300 | 3,355 | 3,300 | 3,355 | 1,800 |
| 2023/03/08 | 3,320 | 3,320 | 3,265 | 3,275 | 1,400 |
| 2023/03/07 | 3,320 | 3,320 | 3,320 | 3,320 | 400 |
| 2023/03/06 | 3,400 | 3,400 | 3,320 | 3,320 | 1,400 |
| 2023/03/03 | 3,365 | 3,390 | 3,330 | 3,370 | 1,200 |
| 2023/03/02 | 3,400 | 3,400 | 3,355 | 3,355 | 2,200 |
| 2023/03/01 | 3,330 | 3,400 | 3,330 | 3,400 | 3,200 |
| 2023/02/28 | 3,360 | 3,390 | 3,295 | 3,325 | 2,800 |
| 2023/02/27 | 3,225 | 3,325 | 3,200 | 3,325 | 5,900 |
| 2023/02/24 | 3,150 | 3,190 | 3,150 | 3,155 | 700 |
| 2023/02/22 | 3,175 | 3,175 | 3,130 | 3,130 | 200 |
| 2023/02/20 | 3,100 | 3,105 | 3,100 | 3,105 | 1,500 |
| 2023/02/17 | 3,095 | 3,100 | 3,095 | 3,100 | 2,000 |
| 2023/02/16 | 3,110 | 3,115 | 3,080 | 3,085 | 900 |
| 2023/02/15 | 3,120 | 3,120 | 3,115 | 3,115 | 200 |
| 2023/02/14 | 3,105 | 3,150 | 3,100 | 3,150 | 700 |
| 2023/02/13 | 3,110 | 3,110 | 3,105 | 3,105 | 600 |
| 2023/02/10 | 3,095 | 3,140 | 3,095 | 3,140 | 300 |
| 2023/02/09 | 3,110 | 3,110 | 3,095 | 3,095 | 900 |
| 2023/02/08 | 3,130 | 3,130 | 3,095 | 3,095 | 800 |
| 2023/02/07 | 3,100 | 3,110 | 3,100 | 3,105 | 800 |
| 2023/02/06 | 3,090 | 3,170 | 3,090 | 3,150 | 600 |
| 2023/02/03 | 3,140 | 3,140 | 3,075 | 3,080 | 2,700 |
| 2023/02/02 | 3,065 | 3,080 | 3,065 | 3,070 | 700 |
| 2023/02/01 | 3,075 | 3,075 | 3,055 | 3,055 | 1,200 |
| 2023/01/31 | 3,140 | 3,140 | 3,090 | 3,090 | 700 |
| 2023/01/30 | 3,130 | 3,185 | 3,100 | 3,185 | 2,900 |
| 2023/01/27 | 3,125 | 3,230 | 3,125 | 3,200 | 800 |
| 2023/01/26 | 3,175 | 3,185 | 3,175 | 3,185 | 800 |
| 2023/01/25 | 3,100 | 3,150 | 3,100 | 3,150 | 400 |
| 2023/01/24 | 3,115 | 3,115 | 3,100 | 3,100 | 200 |
| 2023/01/23 | 3,060 | 3,130 | 3,060 | 3,100 | 1,400 |
| 2023/01/20 | 3,055 | 3,055 | 3,050 | 3,055 | 600 |
| 2023/01/19 | 3,035 | 3,060 | 3,035 | 3,055 | 1,200 |
| 2023/01/18 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2023/01/17 | 3,030 | 3,035 | 3,030 | 3,035 | 900 |
| 2023/01/16 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2023/01/13 | 3,020 | 3,020 | 3,020 | 3,020 | 800 |
| 2023/01/12 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2023/01/11 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2023/01/06 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2023/01/05 | 2,997 | 2,997 | 2,995 | 2,995 | 400 |