7299 フジオーゼックス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 484 | 484 | 484 | 484 | 4,000 | 968 |
| 1996-12-27 | 489 | 489 | 485 | 485 | 4,000 | 970 |
| 1996-12-26 | 494 | 494 | 484 | 484 | 49,000 | 968 |
| 1996-12-25 | 491 | 491 | 490 | 490 | 7,000 | 980 |
| 1996-12-24 | 499 | 499 | 499 | 499 | 4,000 | 998 |
| 1996-12-20 | 530 | 535 | 530 | 530 | 18,000 | 1,060 |
| 1996-12-19 | 549 | 549 | 530 | 530 | 14,000 | 1,060 |
| 1996-12-18 | 569 | 569 | 550 | 550 | 10,000 | 1,100 |
| 1996-12-17 | 570 | 570 | 560 | 570 | 6,000 | 1,140 |
| 1996-12-16 | 550 | 560 | 550 | 560 | 2,000 | 1,120 |
| 1996-12-12 | 570 | 570 | 570 | 570 | 1,000 | 1,140 |
| 1996-12-11 | 548 | 548 | 548 | 548 | 1,000 | 1,096 |
| 1996-12-09 | 558 | 568 | 558 | 568 | 4,000 | 1,136 |
| 1996-12-06 | 570 | 570 | 568 | 568 | 24,000 | 1,136 |
| 1996-12-05 | 563 | 563 | 563 | 563 | 5,000 | 1,126 |
| 1996-12-04 | 568 | 570 | 567 | 567 | 6,000 | 1,134 |
| 1996-12-03 | 568 | 568 | 568 | 568 | 6,000 | 1,136 |
| 1996-12-02 | 575 | 575 | 570 | 570 | 14,000 | 1,140 |
| 1996-11-29 | 575 | 575 | 574 | 575 | 12,000 | 1,150 |
| 1996-11-27 | 576 | 576 | 575 | 575 | 2,000 | 1,150 |
| 1996-11-26 | 590 | 590 | 590 | 590 | 4,000 | 1,180 |
| 1996-11-25 | 590 | 590 | 580 | 580 | 3,000 | 1,160 |
| 1996-11-21 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 1996-11-20 | 594 | 594 | 594 | 594 | 1,000 | 1,188 |
| 1996-11-18 | 595 | 595 | 595 | 595 | 1,000 | 1,190 |
| 1996-11-15 | 600 | 600 | 600 | 600 | 8,000 | 1,200 |
| 1996-11-14 | 574 | 580 | 574 | 575 | 26,000 | 1,150 |
| 1996-11-13 | 581 | 581 | 573 | 574 | 12,000 | 1,148 |
| 1996-11-12 | 600 | 600 | 600 | 600 | 7,000 | 1,200 |
| 1996-11-08 | 600 | 600 | 600 | 600 | 2,000 | 1,200 |
| 1996-11-07 | 620 | 620 | 620 | 620 | 4,000 | 1,240 |
| 1996-11-05 | 639 | 639 | 639 | 639 | 1,000 | 1,278 |
| 1996-11-01 | 640 | 640 | 640 | 640 | 3,000 | 1,280 |
| 1996-10-31 | 620 | 620 | 620 | 620 | 3,000 | 1,240 |
| 1996-10-29 | 640 | 640 | 640 | 640 | 5,000 | 1,280 |
| 1996-10-28 | 652 | 652 | 652 | 652 | 3,000 | 1,304 |
| 1996-10-25 | 659 | 659 | 642 | 642 | 6,000 | 1,284 |
| 1996-10-23 | 645 | 645 | 642 | 642 | 2,000 | 1,284 |
| 1996-10-22 | 654 | 654 | 650 | 650 | 2,000 | 1,300 |
| 1996-10-18 | 694 | 694 | 694 | 694 | 2,000 | 1,388 |
| 1996-10-17 | 679 | 679 | 679 | 679 | 4,000 | 1,358 |
| 1996-10-08 | 645 | 645 | 641 | 641 | 3,000 | 1,282 |
| 1996-10-07 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-10-04 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1996-10-02 | 686 | 686 | 686 | 686 | 1,000 | 1,372 |
| 1996-09-26 | 696 | 696 | 696 | 696 | 3,000 | 1,392 |
| 1996-09-25 | 697 | 697 | 697 | 697 | 1,000 | 1,394 |
| 1996-09-19 | 690 | 700 | 690 | 700 | 7,000 | 1,400 |
| 1996-09-18 | 700 | 700 | 681 | 690 | 16,000 | 1,380 |
| 1996-09-10 | 641 | 641 | 641 | 641 | 2,000 | 1,282 |
| 1996-09-06 | 641 | 641 | 641 | 641 | 2,000 | 1,282 |
| 1996-08-30 | 709 | 710 | 709 | 709 | 3,000 | 1,418 |
| 1996-08-26 | 712 | 712 | 711 | 711 | 13,000 | 1,422 |
| 1996-08-23 | 711 | 711 | 711 | 711 | 1,000 | 1,422 |
| 1996-08-21 | 691 | 691 | 691 | 691 | 1,000 | 1,382 |
| 1996-08-19 | 691 | 691 | 691 | 691 | 5,000 | 1,382 |
| 1996-08-14 | 651 | 651 | 651 | 651 | 2,000 | 1,302 |
| 1996-08-13 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-08-12 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-08-09 | 651 | 651 | 651 | 651 | 17,000 | 1,302 |
| 1996-08-08 | 650 | 650 | 650 | 650 | 1,000 | 1,300 |
| 1996-08-07 | 650 | 650 | 650 | 650 | 3,000 | 1,300 |
| 1996-08-06 | 665 | 665 | 662 | 662 | 4,000 | 1,324 |
| 1996-08-05 | 671 | 671 | 671 | 671 | 10,000 | 1,342 |
| 1996-08-02 | 670 | 670 | 670 | 670 | 4,000 | 1,340 |
| 1996-08-01 | 670 | 670 | 670 | 670 | 1,000 | 1,340 |
| 1996-07-30 | 670 | 670 | 670 | 670 | 3,000 | 1,340 |
| 1996-07-29 | 672 | 672 | 672 | 672 | 1,000 | 1,344 |
| 1996-07-26 | 675 | 675 | 675 | 675 | 8,000 | 1,350 |
| 1996-07-25 | 675 | 675 | 675 | 675 | 7,000 | 1,350 |
| 1996-07-24 | 691 | 691 | 655 | 655 | 18,000 | 1,310 |
| 1996-07-18 | 741 | 741 | 741 | 741 | 11,000 | 1,482 |
| 1996-07-17 | 731 | 731 | 731 | 731 | 4,000 | 1,462 |
| 1996-07-12 | 698 | 698 | 691 | 691 | 19,000 | 1,382 |
| 1996-07-11 | 700 | 702 | 700 | 700 | 17,000 | 1,400 |
| 1996-07-10 | 715 | 716 | 706 | 709 | 19,000 | 1,418 |
| 1996-07-09 | 710 | 716 | 710 | 716 | 8,000 | 1,432 |
| 1996-07-08 | 729 | 729 | 706 | 706 | 2,000 | 1,412 |
| 1996-07-05 | 750 | 750 | 749 | 749 | 15,000 | 1,498 |
| 1996-07-03 | 780 | 790 | 780 | 780 | 5,000 | 1,560 |
| 1996-07-02 | 780 | 790 | 780 | 790 | 15,000 | 1,580 |
| 1996-07-01 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1996-06-28 | 715 | 715 | 715 | 715 | 1,000 | 1,430 |
| 1996-06-26 | 720 | 720 | 705 | 705 | 25,000 | 1,410 |
| 1996-06-25 | 720 | 725 | 720 | 724 | 9,000 | 1,448 |
| 1996-06-24 | 740 | 740 | 720 | 721 | 9,000 | 1,442 |
| 1996-06-21 | 735 | 735 | 735 | 735 | 1,000 | 1,470 |
| 1996-06-20 | 770 | 770 | 760 | 760 | 9,000 | 1,520 |
| 1996-06-19 | 769 | 770 | 769 | 770 | 4,000 | 1,540 |
| 1996-06-18 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1996-06-17 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 1996-06-06 | 770 | 778 | 770 | 770 | 6,000 | 1,540 |
| 1996-06-05 | 780 | 780 | 780 | 780 | 6,000 | 1,560 |
| 1996-06-04 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1996-06-03 | 780 | 781 | 775 | 780 | 15,000 | 1,560 |
| 1996-05-31 | 779 | 779 | 779 | 779 | 2,000 | 1,558 |
| 1996-05-30 | 781 | 781 | 770 | 771 | 4,000 | 1,542 |
| 1996-05-29 | 789 | 789 | 780 | 780 | 5,000 | 1,560 |
| 1996-05-28 | 795 | 795 | 780 | 790 | 14,000 | 1,580 |
| 1996-05-27 | 800 | 805 | 795 | 795 | 11,000 | 1,590 |
| 1996-05-24 | 795 | 795 | 790 | 790 | 4,000 | 1,580 |
| 1996-05-23 | 788 | 788 | 788 | 788 | 2,000 | 1,576 |
| 1996-05-22 | 775 | 778 | 775 | 778 | 2,000 | 1,556 |
| 1996-05-21 | 795 | 795 | 775 | 775 | 4,000 | 1,550 |
| 1996-05-20 | 794 | 795 | 789 | 795 | 7,000 | 1,590 |
| 1996-05-17 | 796 | 796 | 795 | 795 | 8,000 | 1,590 |
| 1996-05-16 | 776 | 786 | 776 | 776 | 13,000 | 1,552 |
| 1996-05-15 | 780 | 780 | 775 | 776 | 15,000 | 1,552 |
| 1996-05-14 | 790 | 790 | 775 | 775 | 11,000 | 1,550 |
| 1996-05-13 | 781 | 781 | 780 | 781 | 4,000 | 1,562 |
| 1996-05-10 | 785 | 785 | 780 | 780 | 4,000 | 1,560 |
| 1996-05-09 | 800 | 800 | 785 | 785 | 8,000 | 1,570 |
| 1996-05-08 | 800 | 801 | 800 | 800 | 3,000 | 1,600 |
| 1996-05-07 | 795 | 795 | 792 | 792 | 4,000 | 1,584 |
| 1996-05-02 | 799 | 799 | 785 | 785 | 6,000 | 1,570 |
| 1996-05-01 | 805 | 805 | 795 | 799 | 16,000 | 1,598 |
| 1996-04-30 | 801 | 810 | 801 | 810 | 33,000 | 1,620 |
| 1996-04-26 | 790 | 811 | 790 | 800 | 80,000 | 1,600 |
| 1996-04-25 | 746 | 781 | 741 | 780 | 94,000 | 1,560 |
| 1996-04-24 | 730 | 735 | 726 | 726 | 18,000 | 1,452 |
| 1996-04-23 | 730 | 730 | 727 | 730 | 12,000 | 1,460 |
| 1996-04-22 | 730 | 730 | 726 | 726 | 8,000 | 1,452 |
| 1996-04-19 | 729 | 730 | 729 | 730 | 9,000 | 1,460 |
| 1996-04-18 | 730 | 735 | 730 | 730 | 7,000 | 1,460 |
| 1996-04-17 | 744 | 744 | 720 | 730 | 26,000 | 1,460 |
| 1996-04-16 | 723 | 748 | 723 | 740 | 41,000 | 1,480 |
| 1996-04-15 | 715 | 720 | 710 | 720 | 22,000 | 1,440 |
| 1996-04-12 | 720 | 725 | 710 | 710 | 8,000 | 1,420 |
| 1996-04-11 | 706 | 710 | 706 | 710 | 2,000 | 1,420 |
| 1996-04-10 | 710 | 710 | 706 | 706 | 4,000 | 1,412 |
| 1996-04-09 | 706 | 706 | 705 | 705 | 2,000 | 1,410 |
| 1996-04-08 | 706 | 706 | 706 | 706 | 3,000 | 1,412 |
| 1996-04-04 | 705 | 705 | 705 | 705 | 8,000 | 1,410 |
| 1996-04-03 | 706 | 706 | 706 | 706 | 1,000 | 1,412 |
| 1996-04-01 | 735 | 735 | 735 | 735 | 1,000 | 1,470 |
| 1996-03-29 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 1996-03-28 | 730 | 740 | 730 | 740 | 3,000 | 1,480 |
| 1996-03-27 | 705 | 725 | 705 | 725 | 2,000 | 1,450 |
| 1996-03-26 | 719 | 720 | 719 | 720 | 6,000 | 1,440 |
| 1996-03-25 | 734 | 745 | 734 | 745 | 12,000 | 1,490 |
| 1996-03-22 | 720 | 720 | 710 | 710 | 3,000 | 1,420 |
| 1996-03-21 | 720 | 720 | 720 | 720 | 6,000 | 1,440 |
| 1996-03-19 | 735 | 735 | 725 | 725 | 6,000 | 1,450 |
| 1996-03-18 | 720 | 739 | 720 | 739 | 5,000 | 1,478 |
| 1996-03-15 | 735 | 738 | 725 | 738 | 9,000 | 1,476 |
| 1996-03-14 | 735 | 735 | 730 | 730 | 2,000 | 1,460 |
| 1996-03-13 | 740 | 740 | 737 | 737 | 2,000 | 1,474 |
| 1996-03-12 | 720 | 735 | 720 | 735 | 12,000 | 1,470 |
| 1996-03-08 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1996-03-06 | 730 | 730 | 730 | 730 | 3,000 | 1,460 |
| 1996-03-01 | 720 | 720 | 720 | 720 | 3,000 | 1,440 |
| 1996-02-29 | 695 | 695 | 691 | 691 | 5,000 | 1,382 |
| 1996-02-28 | 700 | 700 | 695 | 695 | 12,000 | 1,390 |
| 1996-02-27 | 705 | 705 | 700 | 700 | 9,000 | 1,400 |
| 1996-02-26 | 730 | 730 | 705 | 705 | 5,000 | 1,410 |
| 1996-02-23 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1996-02-22 | 705 | 705 | 703 | 705 | 5,000 | 1,410 |
| 1996-02-21 | 711 | 711 | 708 | 708 | 28,000 | 1,416 |
| 1996-02-20 | 720 | 720 | 710 | 710 | 10,000 | 1,420 |
| 1996-02-19 | 725 | 725 | 720 | 720 | 10,000 | 1,440 |
| 1996-02-16 | 725 | 725 | 720 | 720 | 13,000 | 1,440 |
| 1996-02-15 | 720 | 720 | 700 | 715 | 48,000 | 1,430 |
| 1996-02-14 | 778 | 778 | 778 | 778 | 3,000 | 1,556 |
| 1996-02-13 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1996-02-08 | 780 | 780 | 780 | 780 | 9,000 | 1,560 |
| 1996-02-07 | 781 | 781 | 781 | 781 | 1,000 | 1,562 |
| 1996-02-06 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1996-02-05 | 780 | 780 | 780 | 780 | 6,000 | 1,560 |
| 1996-02-02 | 770 | 810 | 770 | 780 | 12,000 | 1,560 |
| 1996-02-01 | 761 | 789 | 761 | 780 | 5,000 | 1,560 |
| 1996-01-31 | 790 | 790 | 750 | 750 | 21,000 | 1,500 |
| 1996-01-30 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1996-01-26 | 790 | 790 | 750 | 750 | 7,000 | 1,500 |
| 1996-01-25 | 800 | 800 | 790 | 790 | 3,000 | 1,580 |
| 1996-01-24 | 810 | 815 | 801 | 801 | 5,000 | 1,602 |
| 1996-01-23 | 785 | 810 | 785 | 810 | 10,000 | 1,620 |
| 1996-01-22 | 820 | 820 | 810 | 820 | 8,000 | 1,640 |
| 1996-01-19 | 820 | 820 | 810 | 820 | 16,000 | 1,640 |
| 1996-01-18 | 820 | 830 | 807 | 810 | 45,000 | 1,620 |
| 1996-01-17 | 795 | 825 | 795 | 820 | 90,000 | 1,640 |
| 1996-01-16 | 785 | 785 | 765 | 765 | 42,000 | 1,530 |
| 1996-01-12 | 760 | 765 | 750 | 765 | 28,000 | 1,530 |
| 1996-01-11 | 750 | 760 | 750 | 760 | 9,000 | 1,520 |
| 1996-01-10 | 730 | 739 | 730 | 739 | 3,000 | 1,478 |
| 1996-01-09 | 729 | 730 | 727 | 727 | 18,000 | 1,454 |
| 1996-01-08 | 730 | 735 | 730 | 730 | 21,000 | 1,460 |
| 1996-01-05 | 711 | 740 | 711 | 740 | 6,000 | 1,480 |
| 1996-01-04 | 713 | 713 | 706 | 706 | 11,000 | 1,412 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
