7299 フジオーゼックス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-023,0303,0303,0253,0252003,025
2022-12-013,0003,0353,0003,0356003,035
2022-11-302,9742,9992,9742,9993002,999
2022-11-292,9912,9982,9772,9771,3002,977
2022-11-282,9912,9942,9912,9943002,994
2022-11-252,9912,9912,9832,9915002,991
2022-11-242,9812,9912,9812,9913002,991
2022-11-222,9712,9852,9692,9781,3002,978
2022-11-212,9772,9772,9772,9772002,977
2022-11-182,9692,9772,9622,9773002,977
2022-11-172,9592,9592,9592,9593002,959
2022-11-162,9722,9772,9572,9589002,958
2022-11-152,9792,9792,9792,9791002,979
2022-11-142,9812,9812,9812,9812002,981
2022-11-112,9562,9562,9562,9561002,956
2022-11-10---2,965-2,965
2022-11-09---2,965-2,965
2022-11-082,9452,9652,9442,9651,2002,965
2022-11-072,9352,9952,9352,9802,6002,980
2022-11-042,9502,9502,9352,9358002,935
2022-11-022,9512,9882,9502,9503,8002,950
2022-11-012,9682,9982,9672,9981,2002,998
2022-10-313,0053,0152,9602,9892,1002,989
2022-10-283,0053,0053,0053,0056003,005
2022-10-273,0153,0353,0003,0052,1003,005
2022-10-263,0303,0453,0003,0453,6003,045
2022-10-252,9993,0752,9993,0101,7003,010
2022-10-242,9982,9992,9682,9997002,999
2022-10-212,9782,9802,9782,9801,3002,980
2022-10-202,9752,9782,9752,9779002,977
2022-10-192,9702,9752,9702,9754002,975
2022-10-182,9702,9702,9702,9701002,970
2022-10-172,9692,9702,9692,9708002,970
2022-10-142,9712,9712,9712,9711002,971
2022-10-132,9202,9212,9202,9215002,921
2022-10-122,9342,9522,9342,9522002,952
2022-10-11---2,934-2,934
2022-10-072,9602,9602,9342,9341,6002,934
2022-10-062,9122,9602,9122,9601,0002,960
2022-10-052,9482,9482,9482,9482002,948
2022-10-042,9252,9502,9252,9502002,950
2022-10-032,9212,9212,9072,9106002,910
2022-09-302,9262,9262,9212,9212,9002,921
2022-09-292,9392,9392,9252,9264002,926
2022-09-282,9882,9882,9882,9882002,988
2022-09-272,9992,9992,9812,9896002,989
2022-09-263,0453,0452,9803,0001,3003,000
2022-09-223,0853,0853,0453,0452,2003,045
2022-09-213,0153,0853,0153,0854003,085
2022-09-203,0853,0853,0853,0851003,085
2022-09-163,0803,0803,0403,0401,9003,040
2022-09-15---3,060-3,060
2022-09-143,0303,0603,0053,0608003,060
2022-09-133,0503,0503,0403,0404003,040
2022-09-123,0503,0503,0503,0501003,050
2022-09-093,0503,0503,0503,0501,5003,050
2022-09-083,0503,0503,0503,0502003,050
2022-09-073,0403,0403,0253,0357003,035
2022-09-06---3,050-3,050
2022-09-053,0503,0503,0503,0501003,050
2022-09-023,0653,1003,0503,1001,0003,100
2022-09-013,0803,0803,0803,0801003,080
2022-08-31---3,110-3,110
2022-08-303,0803,1103,0803,1102003,110
2022-08-293,0403,0403,0403,0401003,040
2022-08-263,1003,1003,0803,0802003,080
2022-08-253,0953,0953,0503,0851,7003,085
2022-08-243,1103,1103,0903,0903,0003,090
2022-08-233,1153,1153,0903,1151,6003,115
2022-08-223,1153,1153,1153,1151,3003,115
2022-08-193,0753,1153,0753,1151,2003,115
2022-08-183,0753,0753,0753,0751,1003,075
2022-08-173,0703,0753,0653,0754003,075
2022-08-163,0653,0653,0653,0652003,065
2022-08-153,0653,1103,0653,0706003,070
2022-08-12---3,065-3,065
2022-08-103,0653,0653,0653,0651003,065
2022-08-093,0753,0753,0653,0652003,065
2022-08-083,0953,0953,0953,0952003,095
2022-08-053,0603,0603,0603,0602003,060
2022-08-043,0503,1203,0503,1102,5003,110
2022-08-033,0903,0903,0453,0455003,045
2022-08-023,1203,1203,1153,1204003,120
2022-08-013,1303,1303,1253,1252003,125
2022-07-293,1203,1503,1003,1509003,150
2022-07-283,1103,1303,1103,1308003,130
2022-07-273,0903,1003,0803,1001,3003,100
2022-07-263,0803,0903,0803,0903003,090
2022-07-253,1203,1203,0803,0857003,085
2022-07-223,1453,1453,0753,0857003,085
2022-07-213,0553,1003,0553,1005003,100
2022-07-203,0603,1003,0503,0551,4003,055
2022-07-193,0453,0503,0253,0506003,050
2022-07-153,0403,0403,0403,0401,4003,040
2022-07-143,0253,0303,0253,0301,0003,030
2022-07-133,0003,0303,0003,0302003,030
2022-07-123,0253,0252,9872,9871,2002,987
2022-07-113,0353,0353,0103,0306003,030
2022-07-083,0303,0353,0303,0351,0003,035
2022-07-073,0203,0302,9773,0308003,030
2022-07-063,0203,0203,0103,0105003,010
2022-07-053,0003,0303,0003,0055003,005
2022-07-043,0453,0502,9823,0001,5003,000
2022-07-013,0253,0553,0053,0303,0003,030
2022-06-303,0203,0303,0203,0306003,030
2022-06-293,0153,0153,0153,0151003,015
2022-06-282,9893,0202,9893,0204,1003,020
2022-06-272,9892,9892,9892,9893002,989
2022-06-242,9972,9972,9602,9891,9002,989
2022-06-232,9902,9972,9602,9971,3002,997
2022-06-223,0053,0053,0003,0005003,000
2022-06-212,9492,9992,9492,9961,0002,996
2022-06-202,9932,9932,9432,9491,2002,949
2022-06-172,9992,9992,9122,9933,1002,993
2022-06-163,0303,0302,9763,0053,3003,005
2022-06-153,0353,0353,0003,0101,5003,010
2022-06-143,0803,0802,9903,0304,4003,030
2022-06-13---3,080-3,080
2022-06-103,0803,0803,0803,0802003,080
2022-06-093,0953,1003,0803,0805003,080
2022-06-083,0803,1003,0703,0901,1003,090
2022-06-073,0803,0803,0803,0801003,080
2022-06-063,0553,0653,0453,0503,0003,050
2022-06-033,0803,1003,0553,0551,4003,055
2022-06-023,0503,0603,0503,0554003,055
2022-06-013,0653,0653,0053,0303,6003,030
2022-05-313,1003,1003,0553,0651,0003,065
2022-05-303,1003,1203,0753,1001,6003,100
2022-05-273,1003,1003,0753,0751,0003,075
2022-05-263,1003,1153,0803,1001,6003,100
2022-05-253,1003,1453,1003,1351,7003,135
2022-05-243,1203,1203,1003,1151,9003,115
2022-05-233,1503,2003,1203,1251,6003,125
2022-05-203,1703,1703,1003,1504003,150
2022-05-193,0953,2453,0953,1601,1003,160
2022-05-183,1503,1553,1503,1553003,155
2022-05-173,2353,2353,1503,1509003,150
2022-05-16---3,235-3,235
2022-05-13---3,235-3,235
2022-05-12---3,235-3,235
2022-05-113,1853,2353,1853,2354003,235
2022-05-10---3,200-3,200
2022-05-093,2553,2553,2003,2006003,200
2022-05-063,2453,2553,2453,2559003,255
2022-05-023,2153,2403,1803,1801,1003,180
2022-04-283,1253,2853,1253,2407,1003,240
2022-04-273,2503,3403,2453,3352,4003,335
2022-04-263,2453,2653,2453,2655003,265
2022-04-253,2453,2453,2453,2454003,245
2022-04-22---3,295-3,295
2022-04-213,2953,2953,2953,2951003,295
2022-04-203,2653,3003,2653,3005003,300
2022-04-193,2603,2603,2603,2601003,260
2022-04-183,2203,2203,1903,2005003,200
2022-04-153,2753,2753,2753,2752003,275
2022-04-143,2803,2803,2803,2801003,280
2022-04-133,2453,2553,2453,2555003,255
2022-04-123,2553,2603,2553,2603003,260
2022-04-113,2703,2703,2703,2701003,270
2022-04-083,2703,2703,2503,2501,8003,250
2022-04-073,2853,3103,2703,2705003,270
2022-04-063,2853,2853,2853,2852003,285
2022-04-053,3003,3203,2803,3201,1003,320
2022-04-043,3003,3003,3003,3001003,300
2022-04-013,2153,3153,2153,3003,5003,300
2022-03-313,2603,3203,1903,1906003,190
2022-03-303,2153,2853,2153,2608003,260
2022-03-293,2803,3503,2803,3502,0003,350
2022-03-283,3353,3403,2803,2805003,280
2022-03-253,3753,4153,2553,3405,3003,340
2022-03-243,2803,3603,2803,3602,6003,360
2022-03-233,3203,3503,2803,2802,0003,280
2022-03-223,2803,3153,2753,2755003,275
2022-03-183,2053,2353,2053,2354003,235
2022-03-173,1703,2253,1703,2052,1003,205
2022-03-163,1203,2153,0703,1003,1003,100
2022-03-153,1253,2153,1253,1753003,175
2022-03-143,1303,1303,1003,1003003,100
2022-03-113,1303,1303,1303,1301003,130
2022-03-103,1403,1403,1103,1301,5003,130
2022-03-093,0003,1403,0003,1404003,140
2022-03-083,1003,1003,0003,0002,3003,000
2022-03-073,1503,1503,1003,1008003,100
2022-03-043,1303,1303,1303,1302003,130
2022-03-033,2103,2203,1803,1808003,180
2022-03-023,1553,1603,1403,1405003,140
2022-03-013,1203,2053,1203,2056003,205
2022-02-283,0803,0803,0653,0656003,065
2022-02-253,0603,0853,0603,0852,5003,085
2022-02-243,1603,1603,0603,0603,1003,060
2022-02-223,1653,1653,1653,1651,4003,165
2022-02-213,1603,2203,1603,1651,3003,165
2022-02-183,2103,2253,1303,1602,5003,160
2022-02-173,2753,2803,2303,2807003,280
2022-02-163,2753,2753,2653,2758003,275
2022-02-153,2453,2753,2253,2252,0003,225
2022-02-143,3053,3353,2253,2252,0003,225
2022-02-103,3353,3853,3353,3455003,345
2022-02-093,4003,4003,3353,3351,3003,335
2022-02-083,3703,4203,3703,4001,8003,400
2022-02-073,3003,3603,3003,3601,6003,360
2022-02-043,2453,2703,2003,2702,4003,270
2022-02-033,2253,2453,2253,2452003,245
2022-02-023,2253,2253,2253,2251003,225
2022-02-013,2403,2453,1753,2458003,245
2022-01-313,2553,2553,2003,2007003,200
2022-01-283,1103,3353,1103,2551,6003,255
2022-01-273,3253,3253,2003,2451,4003,245
2022-01-263,2553,3203,2553,2551,7003,255
2022-01-253,2853,4653,2003,2454,6003,245
2022-01-243,2153,2653,1803,2601,5003,260
2022-01-213,2503,2553,2203,2551,9003,255
2022-01-203,2853,2903,2853,2902003,290
2022-01-193,3103,3203,2603,2901,7003,290
2022-01-183,3103,3103,3103,3101003,310
2022-01-173,3453,3453,3203,3201,0003,320
2022-01-143,3103,3303,3103,3302,8003,330
2022-01-133,3453,3553,3403,3406003,340
2022-01-123,3653,3653,3153,3451,9003,345
2022-01-113,3503,3653,3453,3659003,365
2022-01-073,3553,3553,3403,3409003,340
2022-01-063,3403,3403,3053,3259003,325
2022-01-053,3403,3603,3303,3601,0003,360
2022-01-043,3353,3403,3103,3302,0003,330

分割・併合履歴 : [2017-09-27]1株→0.1株