7299 フジオーゼックス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 720 | 720 | 703 | 703 | 2,000 | 1,406 |
| 1995-12-26 | 721 | 721 | 720 | 720 | 14,000 | 1,440 |
| 1995-12-25 | 713 | 715 | 701 | 701 | 8,000 | 1,402 |
| 1995-12-22 | 710 | 710 | 700 | 705 | 10,000 | 1,410 |
| 1995-12-21 | 710 | 710 | 705 | 705 | 2,000 | 1,410 |
| 1995-12-20 | 730 | 730 | 720 | 720 | 6,000 | 1,440 |
| 1995-12-18 | 726 | 726 | 726 | 726 | 1,000 | 1,452 |
| 1995-12-15 | 735 | 735 | 716 | 716 | 14,000 | 1,432 |
| 1995-12-14 | 720 | 720 | 720 | 720 | 10,000 | 1,440 |
| 1995-12-13 | 720 | 720 | 719 | 720 | 24,000 | 1,440 |
| 1995-12-12 | 720 | 720 | 720 | 720 | 9,000 | 1,440 |
| 1995-12-08 | 713 | 713 | 700 | 700 | 8,000 | 1,400 |
| 1995-12-07 | 700 | 710 | 700 | 710 | 17,000 | 1,420 |
| 1995-12-06 | 702 | 702 | 695 | 700 | 18,000 | 1,400 |
| 1995-12-05 | 700 | 700 | 700 | 700 | 6,000 | 1,400 |
| 1995-12-04 | 705 | 705 | 705 | 705 | 1,000 | 1,410 |
| 1995-12-01 | 710 | 710 | 710 | 710 | 1,000 | 1,420 |
| 1995-11-30 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1995-11-29 | 731 | 731 | 729 | 729 | 10,000 | 1,458 |
| 1995-11-28 | 721 | 721 | 721 | 721 | 13,000 | 1,442 |
| 1995-11-24 | 682 | 682 | 681 | 681 | 2,000 | 1,362 |
| 1995-11-22 | 681 | 682 | 681 | 682 | 2,000 | 1,364 |
| 1995-11-17 | 685 | 685 | 680 | 680 | 11,000 | 1,360 |
| 1995-11-15 | 685 | 685 | 680 | 680 | 5,000 | 1,360 |
| 1995-11-14 | 696 | 696 | 685 | 685 | 8,000 | 1,370 |
| 1995-11-10 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 1995-11-09 | 700 | 700 | 685 | 685 | 6,000 | 1,370 |
| 1995-11-08 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1995-11-07 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1995-11-06 | 700 | 715 | 700 | 715 | 3,000 | 1,430 |
| 1995-11-02 | 698 | 700 | 690 | 700 | 5,000 | 1,400 |
| 1995-11-01 | 700 | 700 | 690 | 700 | 17,000 | 1,400 |
| 1995-10-31 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1995-10-27 | 710 | 710 | 700 | 700 | 13,000 | 1,400 |
| 1995-10-26 | 715 | 715 | 710 | 715 | 28,000 | 1,430 |
| 1995-10-25 | 719 | 719 | 715 | 715 | 12,000 | 1,430 |
| 1995-10-24 | 720 | 720 | 715 | 715 | 7,000 | 1,430 |
| 1995-10-23 | 729 | 730 | 729 | 730 | 7,000 | 1,460 |
| 1995-10-20 | 730 | 730 | 720 | 721 | 14,000 | 1,442 |
| 1995-10-19 | 730 | 730 | 725 | 725 | 9,000 | 1,450 |
| 1995-10-18 | 730 | 730 | 725 | 725 | 16,000 | 1,450 |
| 1995-10-17 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1995-10-16 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1995-10-13 | 690 | 710 | 690 | 710 | 3,000 | 1,420 |
| 1995-10-12 | 701 | 701 | 690 | 690 | 4,000 | 1,380 |
| 1995-10-09 | 711 | 711 | 700 | 700 | 3,000 | 1,400 |
| 1995-10-06 | 711 | 711 | 710 | 710 | 17,000 | 1,420 |
| 1995-10-05 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 1995-10-04 | 715 | 715 | 715 | 715 | 2,000 | 1,430 |
| 1995-10-03 | 710 | 720 | 710 | 720 | 5,000 | 1,440 |
| 1995-10-02 | 750 | 750 | 740 | 740 | 4,000 | 1,480 |
| 1995-09-29 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 1995-09-27 | 765 | 765 | 755 | 755 | 12,000 | 1,510 |
| 1995-09-26 | 735 | 744 | 729 | 744 | 14,000 | 1,488 |
| 1995-09-25 | 719 | 729 | 719 | 729 | 21,000 | 1,458 |
| 1995-09-22 | 739 | 739 | 739 | 739 | 1,000 | 1,478 |
| 1995-09-19 | 771 | 771 | 771 | 771 | 1,000 | 1,542 |
| 1995-09-18 | 771 | 771 | 771 | 771 | 4,000 | 1,542 |
| 1995-09-14 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1995-09-13 | 749 | 750 | 749 | 750 | 3,000 | 1,500 |
| 1995-09-12 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1995-09-08 | 790 | 790 | 790 | 790 | 6,000 | 1,580 |
| 1995-09-07 | 790 | 790 | 780 | 780 | 2,000 | 1,560 |
| 1995-09-05 | 800 | 820 | 800 | 820 | 28,000 | 1,640 |
| 1995-09-04 | 789 | 804 | 787 | 800 | 31,000 | 1,600 |
| 1995-09-01 | 755 | 790 | 755 | 789 | 38,000 | 1,578 |
| 1995-08-31 | 751 | 751 | 749 | 749 | 2,000 | 1,498 |
| 1995-08-30 | 776 | 779 | 750 | 751 | 7,000 | 1,502 |
| 1995-08-29 | 754 | 780 | 754 | 775 | 11,000 | 1,550 |
| 1995-08-28 | 740 | 740 | 740 | 740 | 11,000 | 1,480 |
| 1995-08-25 | 739 | 739 | 720 | 720 | 6,000 | 1,440 |
| 1995-08-24 | 730 | 740 | 730 | 740 | 6,000 | 1,480 |
| 1995-08-23 | 735 | 740 | 735 | 740 | 6,000 | 1,480 |
| 1995-08-22 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1995-08-21 | 745 | 745 | 742 | 742 | 7,000 | 1,484 |
| 1995-08-18 | 745 | 745 | 745 | 745 | 6,000 | 1,490 |
| 1995-08-17 | 750 | 750 | 740 | 740 | 22,000 | 1,480 |
| 1995-08-16 | 730 | 745 | 730 | 740 | 105,000 | 1,480 |
| 1995-08-15 | 730 | 738 | 730 | 730 | 8,000 | 1,460 |
| 1995-08-11 | 730 | 735 | 730 | 735 | 8,000 | 1,470 |
| 1995-08-10 | 730 | 730 | 730 | 730 | 10,000 | 1,460 |
| 1995-08-09 | 735 | 735 | 735 | 735 | 4,000 | 1,470 |
| 1995-08-08 | 724 | 740 | 724 | 735 | 8,000 | 1,470 |
| 1995-08-04 | 740 | 740 | 734 | 734 | 9,000 | 1,468 |
| 1995-08-03 | 738 | 738 | 738 | 738 | 1,000 | 1,476 |
| 1995-08-01 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1995-07-31 | 730 | 740 | 730 | 740 | 4,000 | 1,480 |
| 1995-07-28 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 1995-07-27 | 742 | 742 | 740 | 740 | 11,000 | 1,480 |
| 1995-07-26 | 720 | 727 | 710 | 727 | 15,000 | 1,454 |
| 1995-07-25 | 713 | 713 | 700 | 700 | 6,000 | 1,400 |
| 1995-07-24 | 703 | 703 | 703 | 703 | 1,000 | 1,406 |
| 1995-07-21 | 710 | 710 | 701 | 701 | 6,000 | 1,402 |
| 1995-07-20 | 720 | 720 | 712 | 712 | 4,000 | 1,424 |
| 1995-07-19 | 730 | 730 | 720 | 720 | 2,000 | 1,440 |
| 1995-07-18 | 736 | 739 | 730 | 734 | 7,000 | 1,468 |
| 1995-07-17 | 727 | 727 | 726 | 726 | 4,000 | 1,452 |
| 1995-07-14 | 701 | 706 | 700 | 706 | 10,000 | 1,412 |
| 1995-07-13 | 700 | 710 | 700 | 700 | 5,000 | 1,400 |
| 1995-07-12 | 700 | 710 | 700 | 700 | 10,000 | 1,400 |
| 1995-07-11 | 700 | 700 | 690 | 700 | 17,000 | 1,400 |
| 1995-07-10 | 704 | 720 | 700 | 710 | 41,000 | 1,420 |
| 1995-07-07 | 700 | 701 | 695 | 699 | 14,000 | 1,398 |
| 1995-07-06 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1995-07-05 | 680 | 690 | 680 | 690 | 5,000 | 1,380 |
| 1995-07-04 | 715 | 730 | 715 | 730 | 16,000 | 1,460 |
| 1995-07-03 | 705 | 705 | 705 | 705 | 10,000 | 1,410 |
| 1995-06-30 | 700 | 700 | 685 | 685 | 5,000 | 1,370 |
| 1995-06-29 | 691 | 695 | 686 | 686 | 3,000 | 1,372 |
| 1995-06-28 | 685 | 685 | 685 | 685 | 6,000 | 1,370 |
| 1995-06-27 | 718 | 718 | 700 | 700 | 22,000 | 1,400 |
| 1995-06-26 | 709 | 709 | 709 | 709 | 11,000 | 1,418 |
| 1995-06-23 | 695 | 700 | 695 | 700 | 7,000 | 1,400 |
| 1995-06-20 | 720 | 720 | 720 | 720 | 10,000 | 1,440 |
| 1995-06-19 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1995-06-16 | 720 | 720 | 720 | 720 | 5,000 | 1,440 |
| 1995-06-14 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 1995-06-13 | 691 | 691 | 691 | 691 | 6,000 | 1,382 |
| 1995-06-12 | 701 | 701 | 701 | 701 | 1,000 | 1,402 |
| 1995-06-09 | 730 | 730 | 725 | 725 | 17,000 | 1,450 |
| 1995-06-08 | 725 | 725 | 725 | 725 | 7,000 | 1,450 |
| 1995-06-07 | 725 | 725 | 725 | 725 | 10,000 | 1,450 |
| 1995-06-06 | 740 | 740 | 730 | 735 | 30,000 | 1,470 |
| 1995-06-05 | 760 | 760 | 760 | 760 | 7,000 | 1,520 |
| 1995-06-02 | 760 | 770 | 760 | 770 | 34,000 | 1,540 |
| 1995-06-01 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1995-05-31 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1995-05-30 | 764 | 764 | 750 | 750 | 2,000 | 1,500 |
| 1995-05-29 | 780 | 780 | 780 | 780 | 9,000 | 1,560 |
| 1995-05-26 | 772 | 772 | 760 | 770 | 12,000 | 1,540 |
| 1995-05-25 | 771 | 771 | 770 | 770 | 2,000 | 1,540 |
| 1995-05-24 | 772 | 773 | 772 | 772 | 24,000 | 1,544 |
| 1995-05-23 | 769 | 769 | 769 | 769 | 1,000 | 1,538 |
| 1995-05-22 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1995-05-18 | 782 | 782 | 782 | 782 | 2,000 | 1,564 |
| 1995-05-17 | 792 | 792 | 782 | 782 | 10,000 | 1,564 |
| 1995-05-16 | 790 | 790 | 782 | 782 | 22,000 | 1,564 |
| 1995-05-15 | 796 | 800 | 780 | 780 | 29,000 | 1,560 |
| 1995-05-12 | 804 | 804 | 794 | 794 | 28,000 | 1,588 |
| 1995-05-11 | 819 | 819 | 800 | 800 | 4,000 | 1,600 |
| 1995-05-10 | 833 | 840 | 820 | 830 | 10,000 | 1,660 |
| 1995-05-09 | 843 | 843 | 843 | 843 | 9,000 | 1,686 |
| 1995-05-08 | 863 | 870 | 863 | 863 | 7,000 | 1,726 |
| 1995-05-02 | 904 | 904 | 885 | 893 | 42,000 | 1,786 |
| 1995-05-01 | 875 | 901 | 875 | 900 | 60,000 | 1,800 |
| 1995-04-28 | 785 | 876 | 785 | 875 | 69,000 | 1,750 |
| 1995-04-27 | 790 | 790 | 776 | 776 | 17,000 | 1,552 |
| 1995-04-26 | 820 | 820 | 800 | 800 | 52,000 | 1,600 |
| 1995-04-25 | 820 | 820 | 811 | 820 | 4,000 | 1,640 |
| 1995-04-24 | 820 | 820 | 810 | 810 | 33,000 | 1,620 |
| 1995-04-21 | 851 | 851 | 830 | 830 | 123,000 | 1,660 |
| 1995-04-20 | 851 | 851 | 850 | 851 | 3,000 | 1,702 |
| 1995-04-19 | 870 | 870 | 865 | 865 | 6,000 | 1,730 |
| 1995-04-18 | 876 | 876 | 871 | 871 | 3,000 | 1,742 |
| 1995-04-13 | 876 | 876 | 876 | 876 | 1,000 | 1,752 |
| 1995-04-12 | 890 | 890 | 870 | 875 | 8,000 | 1,750 |
| 1995-04-11 | 890 | 890 | 890 | 890 | 8,000 | 1,780 |
| 1995-04-10 | 921 | 921 | 900 | 900 | 8,000 | 1,800 |
| 1995-04-07 | 932 | 932 | 920 | 921 | 14,000 | 1,842 |
| 1995-04-06 | 950 | 950 | 932 | 932 | 7,000 | 1,864 |
| 1995-04-05 | 951 | 951 | 940 | 940 | 12,000 | 1,880 |
| 1995-04-04 | 950 | 950 | 931 | 931 | 6,000 | 1,862 |
| 1995-04-03 | 960 | 960 | 955 | 955 | 3,000 | 1,910 |
| 1995-03-31 | 990 | 990 | 975 | 990 | 12,000 | 1,980 |
| 1995-03-30 | 980 | 980 | 965 | 980 | 16,000 | 1,960 |
| 1995-03-29 | 980 | 980 | 950 | 960 | 15,000 | 1,920 |
| 1995-03-28 | 981 | 1,000 | 981 | 1,000 | 20,000 | 2,000 |
| 1995-03-27 | 1,060 | 1,100 | 1,060 | 1,100 | 80,000 | 2,200 |
| 1995-03-24 | 1,000 | 1,020 | 996 | 1,000 | 35,000 | 2,000 |
| 1995-03-23 | 999 | 1,000 | 995 | 1,000 | 10,000 | 2,000 |
| 1995-03-22 | 999 | 1,000 | 997 | 1,000 | 12,000 | 2,000 |
| 1995-03-20 | 1,000 | 1,000 | 991 | 991 | 14,000 | 1,982 |
| 1995-03-17 | 1,010 | 1,010 | 999 | 1,000 | 11,000 | 2,000 |
| 1995-03-16 | 1,020 | 1,020 | 990 | 1,010 | 38,000 | 2,020 |
| 1995-03-15 | 1,020 | 1,030 | 1,000 | 1,000 | 18,000 | 2,000 |
| 1995-03-14 | 1,020 | 1,040 | 1,020 | 1,020 | 23,000 | 2,040 |
| 1995-03-13 | 1,010 | 1,020 | 1,010 | 1,020 | 14,000 | 2,040 |
| 1995-03-10 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 | 2,020 |
| 1995-03-09 | 1,040 | 1,040 | 1,030 | 1,030 | 8,000 | 2,060 |
| 1995-03-08 | 1,050 | 1,050 | 1,020 | 1,020 | 9,000 | 2,040 |
| 1995-03-07 | 1,040 | 1,050 | 1,030 | 1,050 | 8,000 | 2,100 |
| 1995-03-06 | 1,050 | 1,060 | 1,040 | 1,040 | 9,000 | 2,080 |
| 1995-03-03 | 1,050 | 1,060 | 1,040 | 1,060 | 10,000 | 2,120 |
| 1995-03-02 | 1,030 | 1,060 | 1,030 | 1,040 | 20,000 | 2,080 |
| 1995-03-01 | 1,100 | 1,100 | 1,050 | 1,050 | 27,000 | 2,100 |
| 1995-02-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1995-02-27 | 1,100 | 1,100 | 1,000 | 1,020 | 39,000 | 2,040 |
| 1995-02-24 | 1,080 | 1,100 | 1,070 | 1,080 | 21,000 | 2,160 |
| 1995-02-23 | 1,080 | 1,080 | 1,070 | 1,070 | 38,000 | 2,140 |
| 1995-02-22 | 1,090 | 1,090 | 1,080 | 1,080 | 14,000 | 2,160 |
| 1995-02-21 | 1,090 | 1,090 | 1,090 | 1,090 | 570,000 | 2,180 |
| 1995-02-20 | 1,090 | 1,090 | 1,080 | 1,090 | 577,000 | 2,180 |
| 1995-02-17 | 1,090 | 1,100 | 1,080 | 1,090 | 10,000 | 2,180 |
| 1995-02-16 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 2,180 |
| 1995-02-15 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 | 2,180 |
| 1995-02-14 | 1,090 | 1,100 | 1,080 | 1,080 | 25,000 | 2,160 |
| 1995-02-13 | 1,090 | 1,100 | 1,090 | 1,090 | 41,000 | 2,180 |
| 1995-02-10 | 1,110 | 1,110 | 1,090 | 1,100 | 21,000 | 2,200 |
| 1995-02-09 | 1,100 | 1,120 | 1,100 | 1,110 | 11,000 | 2,220 |
| 1995-02-08 | 1,140 | 1,140 | 1,090 | 1,090 | 17,000 | 2,180 |
| 1995-02-07 | 1,100 | 1,140 | 1,100 | 1,120 | 13,000 | 2,240 |
| 1995-02-06 | 1,090 | 1,120 | 1,090 | 1,090 | 12,000 | 2,180 |
| 1995-02-03 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 2,200 |
| 1995-02-02 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 2,180 |
| 1995-02-01 | 1,100 | 1,100 | 1,090 | 1,100 | 37,000 | 2,200 |
| 1995-01-31 | 1,120 | 1,160 | 1,100 | 1,160 | 46,000 | 2,320 |
| 1995-01-30 | 1,170 | 1,170 | 1,090 | 1,160 | 40,000 | 2,320 |
| 1995-01-27 | 1,180 | 1,200 | 1,150 | 1,170 | 289,000 | 2,340 |
| 1995-01-26 | 1,140 | 1,180 | 1,140 | 1,160 | 180,000 | 2,320 |
| 1995-01-25 | 1,060 | 1,110 | 1,060 | 1,100 | 54,000 | 2,200 |
| 1995-01-24 | 1,060 | 1,070 | 1,020 | 1,060 | 52,000 | 2,120 |
| 1995-01-23 | 1,120 | 1,120 | 1,070 | 1,070 | 142,000 | 2,140 |
| 1995-01-20 | 1,120 | 1,130 | 1,100 | 1,120 | 109,000 | 2,240 |
| 1995-01-19 | 1,130 | 1,130 | 1,100 | 1,100 | 65,000 | 2,200 |
| 1995-01-18 | 1,170 | 1,180 | 1,110 | 1,110 | 68,000 | 2,220 |
| 1995-01-17 | 1,190 | 1,190 | 1,160 | 1,180 | 122,000 | 2,360 |
| 1995-01-13 | 1,170 | 1,210 | 1,160 | 1,200 | 538,000 | 2,400 |
| 1995-01-12 | 1,170 | 1,190 | 1,150 | 1,170 | 347,000 | 2,340 |
| 1995-01-11 | 1,160 | 1,190 | 1,150 | 1,180 | 944,000 | 2,360 |
| 1995-01-10 | 1,130 | 1,160 | 1,120 | 1,160 | 679,000 | 2,320 |
| 1995-01-09 | 1,100 | 1,120 | 1,090 | 1,110 | 63,000 | 2,220 |
| 1995-01-06 | 1,110 | 1,110 | 1,090 | 1,100 | 108,000 | 2,200 |
| 1995-01-05 | 1,130 | 1,130 | 1,100 | 1,100 | 83,000 | 2,200 |
| 1995-01-04 | 1,150 | 1,150 | 1,120 | 1,130 | 101,000 | 2,260 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
