7299 フジオーゼックス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1997-12-29 | 290 | 290 | 290 | 290 | 6,000 | 580 |
| 1997-12-25 | 250 | 250 | 245 | 245 | 7,000 | 490 |
| 1997-12-24 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 1997-12-22 | 255 | 255 | 250 | 250 | 8,000 | 500 |
| 1997-12-19 | 261 | 262 | 261 | 262 | 3,000 | 524 |
| 1997-12-18 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1997-12-17 | 273 | 274 | 273 | 274 | 11,000 | 548 |
| 1997-12-16 | 273 | 273 | 261 | 261 | 4,000 | 522 |
| 1997-12-15 | 273 | 273 | 273 | 273 | 5,000 | 546 |
| 1997-12-10 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1997-12-09 | 310 | 310 | 310 | 310 | 14,000 | 620 |
| 1997-12-08 | 300 | 300 | 300 | 300 | 15,000 | 600 |
| 1997-12-05 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1997-12-03 | 257 | 260 | 257 | 260 | 3,000 | 520 |
| 1997-12-02 | 290 | 290 | 290 | 290 | 2,000 | 580 |
| 1997-12-01 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 1997-11-27 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 1997-11-26 | 284 | 284 | 284 | 284 | 6,000 | 568 |
| 1997-11-25 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 1997-11-21 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1997-11-20 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 1997-11-18 | 310 | 310 | 310 | 310 | 9,000 | 620 |
| 1997-11-14 | 257 | 257 | 257 | 257 | 2,000 | 514 |
| 1997-11-12 | 260 | 260 | 256 | 256 | 2,000 | 512 |
| 1997-11-10 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 1997-11-07 | 255 | 255 | 250 | 255 | 12,000 | 510 |
| 1997-11-06 | 285 | 285 | 275 | 275 | 6,000 | 550 |
| 1997-11-05 | 291 | 293 | 290 | 290 | 7,000 | 580 |
| 1997-11-04 | 298 | 299 | 290 | 290 | 3,000 | 580 |
| 1997-10-31 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1997-10-29 | 310 | 310 | 310 | 310 | 3,000 | 620 |
| 1997-10-27 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 1997-10-24 | 310 | 310 | 289 | 289 | 4,000 | 578 |
| 1997-10-23 | 289 | 309 | 289 | 309 | 2,000 | 618 |
| 1997-10-22 | 279 | 279 | 279 | 279 | 2,000 | 558 |
| 1997-10-21 | 315 | 315 | 315 | 315 | 1,000 | 630 |
| 1997-10-17 | 310 | 310 | 310 | 310 | 10,000 | 620 |
| 1997-10-16 | 285 | 285 | 285 | 285 | 1,000 | 570 |
| 1997-10-15 | 275 | 295 | 275 | 295 | 2,000 | 590 |
| 1997-10-14 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 1997-10-13 | 275 | 275 | 275 | 275 | 17,000 | 550 |
| 1997-10-09 | 272 | 275 | 271 | 275 | 6,000 | 550 |
| 1997-10-08 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1997-10-07 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1997-10-03 | 268 | 268 | 267 | 267 | 5,000 | 534 |
| 1997-10-02 | 268 | 268 | 267 | 268 | 4,000 | 536 |
| 1997-10-01 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 1997-09-30 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 1997-09-26 | 323 | 323 | 323 | 323 | 5,000 | 646 |
| 1997-09-25 | 313 | 313 | 313 | 313 | 3,000 | 626 |
| 1997-09-24 | 302 | 302 | 301 | 301 | 57,000 | 602 |
| 1997-09-22 | 302 | 302 | 302 | 302 | 1,000 | 604 |
| 1997-09-19 | 310 | 310 | 301 | 301 | 5,000 | 602 |
| 1997-09-18 | 318 | 318 | 310 | 310 | 7,000 | 620 |
| 1997-09-17 | 325 | 325 | 318 | 318 | 11,000 | 636 |
| 1997-09-11 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1997-09-10 | 342 | 342 | 341 | 341 | 5,000 | 682 |
| 1997-09-05 | 341 | 341 | 341 | 341 | 2,000 | 682 |
| 1997-09-04 | 350 | 350 | 346 | 346 | 2,000 | 692 |
| 1997-09-03 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1997-09-01 | 355 | 356 | 355 | 355 | 23,000 | 710 |
| 1997-08-29 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 1997-08-28 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 1997-08-27 | 360 | 360 | 360 | 360 | 11,000 | 720 |
| 1997-08-26 | 370 | 370 | 360 | 360 | 5,000 | 720 |
| 1997-08-25 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 1997-08-22 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 1997-08-21 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 1997-08-20 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-08-19 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 1997-08-18 | 370 | 370 | 370 | 370 | 8,000 | 740 |
| 1997-08-13 | 355 | 355 | 350 | 350 | 3,000 | 700 |
| 1997-08-11 | 348 | 348 | 345 | 345 | 2,000 | 690 |
| 1997-08-08 | 350 | 350 | 348 | 348 | 3,000 | 696 |
| 1997-08-07 | 351 | 351 | 351 | 351 | 1,000 | 702 |
| 1997-08-06 | 351 | 355 | 351 | 355 | 7,000 | 710 |
| 1997-08-05 | 351 | 352 | 351 | 351 | 5,000 | 702 |
| 1997-08-04 | 365 | 365 | 360 | 360 | 8,000 | 720 |
| 1997-08-01 | 374 | 374 | 361 | 361 | 12,000 | 722 |
| 1997-07-30 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 1997-07-29 | 362 | 375 | 360 | 360 | 15,000 | 720 |
| 1997-07-28 | 370 | 371 | 362 | 362 | 21,000 | 724 |
| 1997-07-25 | 365 | 365 | 365 | 365 | 7,000 | 730 |
| 1997-07-24 | 370 | 375 | 365 | 365 | 13,000 | 730 |
| 1997-07-23 | 375 | 375 | 374 | 375 | 7,000 | 750 |
| 1997-07-22 | 373 | 375 | 373 | 375 | 7,000 | 750 |
| 1997-07-18 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 1997-07-17 | 390 | 390 | 385 | 385 | 8,000 | 770 |
| 1997-07-16 | 378 | 390 | 378 | 390 | 7,000 | 780 |
| 1997-07-14 | 373 | 373 | 373 | 373 | 2,000 | 746 |
| 1997-07-11 | 376 | 376 | 376 | 376 | 7,000 | 752 |
| 1997-07-10 | 373 | 374 | 373 | 374 | 3,000 | 748 |
| 1997-07-09 | 374 | 374 | 372 | 372 | 4,000 | 744 |
| 1997-07-08 | 391 | 395 | 372 | 372 | 53,000 | 744 |
| 1997-07-07 | 390 | 393 | 390 | 393 | 22,000 | 786 |
| 1997-07-04 | 383 | 383 | 382 | 382 | 2,000 | 764 |
| 1997-07-03 | 390 | 395 | 382 | 382 | 25,000 | 764 |
| 1997-07-02 | 385 | 385 | 380 | 380 | 7,000 | 760 |
| 1997-07-01 | 381 | 385 | 375 | 380 | 9,000 | 760 |
| 1997-06-30 | 380 | 384 | 380 | 384 | 17,000 | 768 |
| 1997-06-27 | 376 | 380 | 375 | 375 | 17,000 | 750 |
| 1997-06-26 | 385 | 385 | 380 | 380 | 18,000 | 760 |
| 1997-06-25 | 389 | 389 | 380 | 380 | 12,000 | 760 |
| 1997-06-24 | 381 | 389 | 380 | 380 | 12,000 | 760 |
| 1997-06-23 | 390 | 391 | 380 | 380 | 21,000 | 760 |
| 1997-06-20 | 395 | 395 | 390 | 390 | 9,000 | 780 |
| 1997-06-19 | 385 | 390 | 384 | 390 | 15,000 | 780 |
| 1997-06-18 | 390 | 391 | 389 | 390 | 9,000 | 780 |
| 1997-06-17 | 400 | 400 | 390 | 390 | 17,000 | 780 |
| 1997-06-16 | 381 | 390 | 380 | 390 | 16,000 | 780 |
| 1997-06-13 | 383 | 383 | 380 | 380 | 11,000 | 760 |
| 1997-06-12 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 1997-06-11 | 386 | 386 | 385 | 385 | 7,000 | 770 |
| 1997-06-10 | 383 | 394 | 383 | 393 | 6,000 | 786 |
| 1997-06-09 | 390 | 390 | 385 | 385 | 9,000 | 770 |
| 1997-06-06 | 398 | 398 | 384 | 384 | 13,000 | 768 |
| 1997-06-05 | 396 | 400 | 395 | 398 | 10,000 | 796 |
| 1997-06-04 | 383 | 400 | 383 | 400 | 19,000 | 800 |
| 1997-06-03 | 369 | 373 | 368 | 373 | 40,000 | 746 |
| 1997-06-02 | 369 | 369 | 365 | 365 | 90,000 | 730 |
| 1997-05-30 | 390 | 390 | 380 | 380 | 18,000 | 760 |
| 1997-05-29 | 391 | 391 | 386 | 386 | 7,000 | 772 |
| 1997-05-28 | 390 | 390 | 390 | 390 | 6,000 | 780 |
| 1997-05-27 | 386 | 390 | 385 | 390 | 23,000 | 780 |
| 1997-05-26 | 395 | 400 | 385 | 385 | 10,000 | 770 |
| 1997-05-23 | 386 | 390 | 386 | 390 | 12,000 | 780 |
| 1997-05-22 | 385 | 386 | 383 | 385 | 17,000 | 770 |
| 1997-05-21 | 381 | 382 | 380 | 380 | 63,000 | 760 |
| 1997-05-20 | 380 | 380 | 380 | 380 | 10,000 | 760 |
| 1997-05-19 | 390 | 390 | 381 | 385 | 16,000 | 770 |
| 1997-05-16 | 390 | 390 | 390 | 390 | 15,000 | 780 |
| 1997-05-15 | 387 | 387 | 385 | 385 | 15,000 | 770 |
| 1997-05-14 | 394 | 394 | 391 | 391 | 9,000 | 782 |
| 1997-05-13 | 393 | 395 | 393 | 393 | 14,000 | 786 |
| 1997-05-12 | 390 | 398 | 390 | 398 | 8,000 | 796 |
| 1997-05-09 | 380 | 390 | 380 | 390 | 8,000 | 780 |
| 1997-05-08 | 382 | 382 | 380 | 380 | 19,000 | 760 |
| 1997-05-07 | 394 | 395 | 390 | 395 | 4,000 | 790 |
| 1997-05-06 | 400 | 400 | 399 | 399 | 4,000 | 798 |
| 1997-05-02 | 380 | 380 | 372 | 380 | 5,000 | 760 |
| 1997-05-01 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 1997-04-30 | 375 | 380 | 374 | 380 | 7,000 | 760 |
| 1997-04-28 | 380 | 380 | 380 | 380 | 6,000 | 760 |
| 1997-04-25 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 1997-04-24 | 376 | 380 | 375 | 375 | 8,000 | 750 |
| 1997-04-23 | 380 | 380 | 371 | 371 | 8,000 | 742 |
| 1997-04-22 | 380 | 386 | 380 | 385 | 5,000 | 770 |
| 1997-04-21 | 368 | 370 | 368 | 370 | 5,000 | 740 |
| 1997-04-18 | 363 | 368 | 359 | 368 | 13,000 | 736 |
| 1997-04-17 | 353 | 353 | 353 | 353 | 7,000 | 706 |
| 1997-04-16 | 341 | 343 | 340 | 340 | 22,000 | 680 |
| 1997-04-15 | 340 | 340 | 340 | 340 | 9,000 | 680 |
| 1997-04-14 | 360 | 360 | 350 | 350 | 6,000 | 700 |
| 1997-04-10 | 378 | 378 | 378 | 378 | 11,000 | 756 |
| 1997-04-09 | 390 | 390 | 385 | 385 | 21,000 | 770 |
| 1997-04-08 | 390 | 390 | 390 | 390 | 2,000 | 780 |
| 1997-04-07 | 395 | 398 | 395 | 395 | 9,000 | 790 |
| 1997-04-04 | 395 | 398 | 395 | 398 | 4,000 | 796 |
| 1997-04-03 | 398 | 398 | 395 | 395 | 7,000 | 790 |
| 1997-04-02 | 398 | 398 | 398 | 398 | 7,000 | 796 |
| 1997-04-01 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 1997-03-31 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 1997-03-28 | 409 | 409 | 409 | 409 | 14,000 | 818 |
| 1997-03-26 | 408 | 411 | 408 | 409 | 7,000 | 818 |
| 1997-03-25 | 413 | 413 | 400 | 411 | 12,000 | 822 |
| 1997-03-24 | 408 | 408 | 408 | 408 | 2,000 | 816 |
| 1997-03-21 | 399 | 408 | 399 | 408 | 4,000 | 816 |
| 1997-03-19 | 398 | 398 | 398 | 398 | 1,000 | 796 |
| 1997-03-18 | 381 | 382 | 378 | 378 | 14,000 | 756 |
| 1997-03-17 | 380 | 380 | 380 | 380 | 9,000 | 760 |
| 1997-03-14 | 376 | 376 | 376 | 376 | 1,000 | 752 |
| 1997-03-13 | 375 | 375 | 372 | 375 | 21,000 | 750 |
| 1997-03-12 | 376 | 376 | 376 | 376 | 7,000 | 752 |
| 1997-03-11 | 368 | 379 | 368 | 376 | 20,000 | 752 |
| 1997-03-10 | 395 | 396 | 365 | 365 | 45,000 | 730 |
| 1997-03-06 | 445 | 445 | 435 | 435 | 11,000 | 870 |
| 1997-03-05 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 1997-03-04 | 450 | 453 | 448 | 448 | 4,000 | 896 |
| 1997-03-03 | 466 | 466 | 459 | 459 | 8,000 | 918 |
| 1997-02-28 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 1997-02-27 | 465 | 465 | 465 | 465 | 2,000 | 930 |
| 1997-02-26 | 483 | 483 | 470 | 470 | 13,000 | 940 |
| 1997-02-25 | 482 | 485 | 473 | 473 | 10,000 | 946 |
| 1997-02-24 | 481 | 483 | 480 | 483 | 3,000 | 966 |
| 1997-02-21 | 485 | 488 | 485 | 486 | 3,000 | 972 |
| 1997-02-18 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 1997-02-17 | 510 | 510 | 510 | 510 | 5,000 | 1,020 |
| 1997-02-07 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-02-05 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 1997-02-04 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 1997-02-03 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 1997-01-31 | 550 | 550 | 550 | 550 | 1,000 | 1,100 |
| 1997-01-30 | 560 | 560 | 560 | 560 | 1,000 | 1,120 |
| 1997-01-28 | 561 | 561 | 561 | 561 | 4,000 | 1,122 |
| 1997-01-24 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 1997-01-23 | 484 | 484 | 484 | 484 | 2,000 | 968 |
| 1997-01-21 | 489 | 489 | 489 | 489 | 1,000 | 978 |
| 1997-01-20 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 1997-01-17 | 494 | 494 | 494 | 494 | 9,000 | 988 |
| 1997-01-16 | 472 | 477 | 472 | 474 | 6,000 | 948 |
| 1997-01-13 | 478 | 478 | 472 | 472 | 12,000 | 944 |
| 1997-01-09 | 478 | 478 | 478 | 478 | 6,000 | 956 |
| 1997-01-07 | 481 | 481 | 480 | 480 | 4,000 | 960 |
| 1997-01-06 | 484 | 484 | 478 | 478 | 3,000 | 956 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
