7299 フジオーゼックス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	463	463	461	463	6,000	926
2004-12-29	462	467	460	463	25,000	926
2004-12-28	458	465	458	460	24,000	920
2004-12-27	454	455	454	455	14,000	910
2004-12-24	446	450	445	450	19,000	900
2004-12-22	443	448	443	444	13,000	888
2004-12-21	448	451	442	442	33,000	884
2004-12-20	446	450	446	446	14,000	892
2004-12-17	449	449	447	447	20,000	894
2004-12-16	443	447	442	447	13,000	894
2004-12-15	448	448	443	447	17,000	894
2004-12-14	448	448	448	448	1,000	896
2004-12-13	443	448	442	442	23,000	884
2004-12-10	443	446	442	442	41,000	884
2004-12-09	440	441	438	438	13,000	876
2004-12-08	433	440	433	440	18,000	880
2004-12-07	436	443	436	443	21,000	886
2004-12-06	435	436	433	436	13,000	872
2004-12-03	435	435	432	435	10,000	870
2004-12-02	435	435	431	431	4,000	862
2004-12-01	435	435	430	430	11,000	860
2004-11-29	427	435	427	435	13,000	870
2004-11-26	430	430	428	428	2,000	856
2004-11-25	429	430	429	429	11,000	858
2004-11-24	422	422	421	421	10,000	842
2004-11-22	430	430	413	420	35,000	840
2004-11-19	435	435	430	433	8,000	866
2004-11-18	438	438	430	435	13,000	870
2004-11-17	443	443	436	440	21,000	880
2004-11-16	450	450	440	443	52,000	886
2004-11-15	437	445	435	445	131,000	890
2004-11-12	424	428	423	426	36,000	852
2004-11-11	430	430	424	424	10,000	848
2004-11-10	430	430	430	430	11,000	860
2004-11-09	427	434	425	430	38,000	860
2004-11-08	423	433	423	426	29,000	852
2004-11-05	413	414	410	410	18,000	820
2004-11-04	414	414	405	412	42,000	824
2004-11-02	410	412	407	412	16,000	824
2004-11-01	419	419	407	410	30,000	820
2004-10-29	417	420	417	420	3,000	840
2004-10-28	421	424	415	420	18,000	840
2004-10-27	422	422	417	420	18,000	840
2004-10-26	424	429	418	420	30,000	840
2004-10-25	430	435	430	434	6,000	868
2004-10-22	430	430	425	425	8,000	850
2004-10-21	429	432	426	432	6,000	864
2004-10-20	432	435	427	427	11,000	854
2004-10-19	435	435	435	435	1,000	870
2004-10-18	437	438	433	433	6,000	866
2004-10-15	430	430	425	427	20,000	854
2004-10-14	435	436	429	434	26,000	868
2004-10-13	442	442	439	439	12,000	878
2004-10-12	450	450	442	445	38,000	890
2004-10-08	444	448	443	444	38,000	888
2004-10-07	445	445	440	444	13,000	888
2004-10-06	441	441	438	440	15,000	880
2004-10-05	441	441	440	440	10,000	880
2004-10-04	446	446	440	441	59,000	882
2004-10-01	438	443	438	440	17,000	880
2004-09-30	426	431	426	428	10,000	856
2004-09-29	420	420	415	415	7,000	830
2004-09-28	421	421	417	420	21,000	840
2004-09-27	430	430	424	424	37,000	848
2004-09-24	437	440	430	430	66,000	860
2004-09-22	451	451	437	437	21,000	874
2004-09-21	452	457	452	452	18,000	904
2004-09-17	464	464	451	455	22,000	910
2004-09-16	461	462	455	462	15,000	924
2004-09-15	476	476	458	468	17,000	936
2004-09-14	483	487	480	480	43,000	960
2004-09-13	474	479	474	479	15,000	958
2004-09-10	480	480	461	475	32,000	950
2004-09-09	490	491	475	479	40,000	958
2004-09-08	469	495	469	489	64,000	978
2004-09-07	449	475	449	475	62,000	950
2004-09-06	443	450	441	448	39,000	896
2004-09-03	449	449	445	445	17,000	890
2004-09-02	449	449	444	449	26,000	898
2004-09-01	449	449	447	448	25,000	896
2004-08-31	450	450	445	450	12,000	900
2004-08-30	448	455	448	450	42,000	900
2004-08-27	445	450	444	450	31,000	900
2004-08-26	451	451	447	447	15,000	894
2004-08-25	448	454	445	451	27,000	902
2004-08-24	456	456	443	445	25,000	890
2004-08-23	440	455	440	451	31,000	902
2004-08-20	450	450	435	435	42,000	870
2004-08-19	465	465	445	450	62,000	900
2004-08-18	465	470	460	465	30,000	930
2004-08-17	454	465	454	465	17,000	930
2004-08-16	459	459	430	454	49,000	908
2004-08-13	490	490	464	478	27,000	956
2004-08-12	467	490	467	490	59,000	980
2004-08-11	469	474	460	472	73,000	944
2004-08-10	425	456	425	445	64,000	890
2004-08-09	419	425	410	425	33,000	850
2004-08-06	400	420	400	415	53,000	830
2004-08-05	358	381	358	381	26,000	762
2004-08-04	363	365	358	358	21,000	716
2004-08-03	373	375	365	365	43,000	730
2004-08-02	376	377	374	374	27,000	748
2004-07-30	382	382	374	376	35,000	752
2004-07-29	381	381	380	380	12,000	760
2004-07-28	385	385	385	385	10,000	770
2004-07-27	395	395	380	380	13,000	760
2004-07-26	402	402	398	400	8,000	800
2004-07-23	420	420	412	412	13,000	824
2004-07-22	416	421	413	420	26,000	840
2004-07-21	426	426	420	420	5,000	840
2004-07-20	427	428	427	427	20,000	854
2004-07-16	432	432	422	426	19,000	852
2004-07-15	430	436	422	422	40,000	844
2004-07-14	425	430	423	427	36,000	854
2004-07-13	426	427	423	425	46,000	850
2004-07-12	416	425	416	425	32,000	850
2004-07-09	420	426	415	417	61,000	834
2004-07-08	419	421	418	420	38,000	840
2004-07-07	418	421	403	420	56,000	840
2004-07-06	422	432	421	423	51,000	846
2004-07-05	399	412	398	412	55,000	824
2004-07-02	391	394	387	394	33,000	788
2004-07-01	386	390	381	386	46,000	772
2004-06-30	389	389	385	385	18,000	770
2004-06-29	388	388	385	388	13,000	776
2004-06-28	386	386	383	386	18,000	772
2004-06-25	385	385	381	381	11,000	762
2004-06-24	378	382	378	378	10,000	756
2004-06-23	380	380	380	380	13,000	760
2004-06-22	390	390	382	382	15,000	764
2004-06-21	390	395	390	390	18,000	780
2004-06-18	403	403	391	395	31,000	790
2004-06-17	394	400	394	400	36,000	800
2004-06-16	389	393	387	389	29,000	778
2004-06-15	391	393	383	390	37,000	780
2004-06-14	376	397	376	390	53,000	780
2004-06-11	366	372	365	372	26,000	744
2004-06-10	366	366	360	363	28,000	726
2004-06-09	356	368	355	365	45,000	730
2004-06-08	347	351	344	351	35,000	702
2004-06-07	340	347	340	343	13,000	686
2004-06-04	340	340	332	340	10,000	680
2004-06-03	342	345	342	343	18,000	686
2004-06-02	341	345	341	345	10,000	690
2004-06-01	340	343	340	340	7,000	680
2004-05-31	340	340	335	336	9,000	672
2004-05-28	330	340	330	340	7,000	680
2004-05-27	342	342	338	340	15,000	680
2004-05-26	349	350	340	345	29,000	690
2004-05-25	350	350	345	345	13,000	690
2004-05-24	340	346	340	345	14,000	690
2004-05-21	335	337	335	337	12,000	674
2004-05-20	334	337	328	337	32,000	674
2004-05-19	325	333	325	333	26,000	666
2004-05-18	315	316	305	316	34,000	632
2004-05-17	311	320	311	315	67,000	630
2004-05-14	309	309	306	306	6,000	612
2004-05-13	305	309	303	309	16,000	618
2004-05-12	314	314	305	305	13,000	610
2004-05-11	311	315	300	315	8,000	630
2004-05-10	306	321	306	321	10,000	642
2004-05-07	332	332	330	330	3,000	660
2004-05-06	340	342	335	335	9,000	670
2004-04-30	336	344	336	341	14,000	682
2004-04-28	334	336	330	336	24,000	672
2004-04-27	337	337	332	334	13,000	668
2004-04-26	334	340	334	334	11,000	668
2004-04-23	345	345	342	342	12,000	684
2004-04-22	346	346	346	346	1,000	692
2004-04-21	350	350	348	348	3,000	696
2004-04-20	342	350	342	350	8,000	700
2004-04-19	361	362	356	356	9,000	712
2004-04-16	355	360	354	360	12,000	720
2004-04-15	358	358	350	350	10,000	700
2004-04-14	351	359	350	358	17,000	716
2004-04-13	350	355	350	351	11,000	702
2004-04-12	350	350	346	348	14,000	696
2004-04-09	369	375	350	350	12,000	700
2004-04-08	355	380	355	380	25,000	760
2004-04-07	351	355	351	355	6,000	710
2004-04-06	347	350	345	350	15,000	700
2004-04-05	335	345	335	345	13,000	690
2004-04-02	334	335	330	335	15,000	670
2004-04-01	333	335	332	335	7,000	670
2004-03-31	331	335	328	328	9,000	656
2004-03-30	320	327	320	327	6,000	654
2004-03-29	320	320	320	320	6,000	640
2004-03-26	325	325	320	320	3,000	640
2004-03-25	321	324	320	324	15,000	648
2004-03-24	312	322	312	320	10,000	640
2004-03-23	320	320	310	310	13,000	620
2004-03-22	321	321	319	320	4,000	640
2004-03-19	319	319	319	319	1,000	638
2004-03-18	320	320	318	320	10,000	640
2004-03-17	317	319	317	319	6,000	638
2004-03-16	314	317	314	317	6,000	634
2004-03-15	312	312	312	312	9,000	624
2004-03-12	315	315	310	310	28,000	620
2004-03-11	320	320	313	313	4,000	626
2004-03-10	316	321	315	320	14,000	640
2004-03-09	320	320	320	320	9,000	640
2004-03-08	301	310	301	310	10,000	620
2004-03-05	295	300	295	300	15,000	600
2004-03-04	292	292	291	292	3,000	584
2004-03-03	298	298	290	290	20,000	580
2004-03-02	300	300	295	295	4,000	590
2004-03-01	295	300	295	300	10,000	600
2004-02-27	289	290	289	290	4,000	580
2004-02-25	283	283	283	283	2,000	566
2004-02-24	282	282	282	282	1,000	564
2004-02-23	281	281	281	281	1,000	562
2004-02-20	290	290	281	281	4,000	562
2004-02-18	293	293	293	293	1,000	586
2004-02-17	288	288	286	286	11,000	572
2004-02-16	285	286	284	284	5,000	568
2004-02-13	285	285	278	278	4,000	556
2004-02-12	285	285	285	285	2,000	570
2004-02-10	285	286	285	286	4,000	572
2004-02-09	282	293	282	283	16,000	566
2004-02-06	279	280	275	275	4,000	550
2004-02-03	279	279	279	279	1,000	558
2004-02-02	282	282	282	282	1,000	564
2004-01-30	284	284	284	284	1,000	568
2004-01-29	266	266	266	266	4,000	532
2004-01-26	285	285	273	276	13,000	552
2004-01-23	285	286	285	286	6,000	572
2004-01-22	284	284	283	283	3,000	566
2004-01-21	271	271	271	271	1,000	542
2004-01-20	271	271	271	271	10,000	542
2004-01-19	275	290	270	270	5,000	540
2004-01-16	266	266	266	266	9,000	532
2004-01-15	268	268	266	267	9,000	534
2004-01-14	264	265	264	265	2,000	530
2004-01-13	263	268	263	267	3,000	534
2004-01-09	262	262	262	262	1,000	524
2004-01-08	260	260	260	260	1,000	520
2004-01-06	260	260	256	256	3,000	512

分割・併合履歴： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31