7299 フジオーゼックス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 1998-12-28 | 218 | 218 | 218 | 218 | 9,000 | 436 |
| 1998-12-25 | 180 | 189 | 180 | 180 | 4,000 | 360 |
| 1998-12-24 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 1998-12-21 | 171 | 181 | 171 | 171 | 4,000 | 342 |
| 1998-12-18 | 210 | 210 | 191 | 191 | 2,000 | 382 |
| 1998-12-17 | 210 | 210 | 200 | 200 | 13,000 | 400 |
| 1998-12-16 | 200 | 210 | 200 | 210 | 4,000 | 420 |
| 1998-12-15 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1998-12-09 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 1998-12-08 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 1998-12-07 | 205 | 219 | 205 | 219 | 35,000 | 438 |
| 1998-12-04 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1998-12-03 | 181 | 190 | 181 | 190 | 4,000 | 380 |
| 1998-12-02 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 1998-11-30 | 230 | 230 | 230 | 230 | 10,000 | 460 |
| 1998-11-27 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1998-11-26 | 190 | 191 | 190 | 191 | 12,000 | 382 |
| 1998-11-25 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 1998-11-24 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 1998-11-19 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 1998-11-18 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1998-11-17 | 180 | 180 | 180 | 180 | 14,000 | 360 |
| 1998-11-16 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 1998-11-11 | 160 | 160 | 160 | 160 | 10,000 | 320 |
| 1998-11-06 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 1998-11-05 | 165 | 165 | 160 | 160 | 2,000 | 320 |
| 1998-11-04 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 1998-10-30 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1998-10-29 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 1998-10-28 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 1998-10-27 | 152 | 152 | 152 | 152 | 5,000 | 304 |
| 1998-10-26 | 182 | 186 | 182 | 186 | 12,000 | 372 |
| 1998-10-23 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 1998-10-22 | 165 | 165 | 156 | 156 | 2,000 | 312 |
| 1998-10-16 | 170 | 170 | 170 | 170 | 16,000 | 340 |
| 1998-10-13 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 1998-10-09 | 166 | 166 | 158 | 158 | 9,000 | 316 |
| 1998-10-07 | 162 | 166 | 162 | 166 | 5,000 | 332 |
| 1998-10-06 | 162 | 166 | 162 | 166 | 4,000 | 332 |
| 1998-10-05 | 156 | 156 | 156 | 156 | 2,000 | 312 |
| 1998-10-02 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 1998-10-01 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1998-09-30 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 1998-09-29 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 1998-09-28 | 215 | 215 | 215 | 215 | 11,000 | 430 |
| 1998-09-22 | 210 | 210 | 206 | 206 | 3,000 | 412 |
| 1998-09-21 | 211 | 211 | 211 | 211 | 9,000 | 422 |
| 1998-09-17 | 233 | 233 | 233 | 233 | 11,000 | 466 |
| 1998-09-16 | 227 | 227 | 227 | 227 | 1,000 | 454 |
| 1998-09-09 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 1998-09-08 | 216 | 216 | 216 | 216 | 5,000 | 432 |
| 1998-09-04 | 217 | 217 | 216 | 216 | 2,000 | 432 |
| 1998-09-03 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 1998-09-02 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 1998-09-01 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 1998-08-31 | 221 | 221 | 211 | 211 | 5,000 | 422 |
| 1998-08-28 | 230 | 230 | 221 | 221 | 8,000 | 442 |
| 1998-08-27 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 1998-08-26 | 253 | 258 | 251 | 251 | 8,000 | 502 |
| 1998-08-25 | 253 | 253 | 250 | 250 | 11,000 | 500 |
| 1998-08-24 | 251 | 251 | 251 | 251 | 5,000 | 502 |
| 1998-08-21 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 1998-08-18 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 1998-08-17 | 267 | 283 | 267 | 283 | 11,000 | 566 |
| 1998-08-14 | 265 | 265 | 265 | 265 | 1,000 | 530 |
| 1998-08-13 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1998-08-12 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1998-08-06 | 276 | 278 | 276 | 278 | 3,000 | 556 |
| 1998-08-05 | 276 | 276 | 276 | 276 | 2,000 | 552 |
| 1998-08-04 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 1998-07-31 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1998-07-28 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1998-07-27 | 299 | 299 | 299 | 299 | 6,000 | 598 |
| 1998-07-24 | 300 | 300 | 300 | 300 | 3,000 | 600 |
| 1998-07-23 | 286 | 286 | 270 | 270 | 7,000 | 540 |
| 1998-07-22 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1998-07-21 | 299 | 299 | 299 | 299 | 4,000 | 598 |
| 1998-07-17 | 318 | 318 | 318 | 318 | 8,000 | 636 |
| 1998-07-15 | 314 | 315 | 314 | 315 | 3,000 | 630 |
| 1998-07-14 | 300 | 300 | 300 | 300 | 8,000 | 600 |
| 1998-07-10 | 314 | 314 | 300 | 300 | 5,000 | 600 |
| 1998-07-08 | 305 | 305 | 300 | 300 | 9,000 | 600 |
| 1998-07-07 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1998-07-06 | 316 | 316 | 316 | 316 | 10,000 | 632 |
| 1998-07-03 | 314 | 314 | 314 | 314 | 8,000 | 628 |
| 1998-07-02 | 294 | 294 | 294 | 294 | 2,000 | 588 |
| 1998-07-01 | 278 | 280 | 278 | 280 | 5,000 | 560 |
| 1998-06-30 | 285 | 285 | 285 | 285 | 2,000 | 570 |
| 1998-06-26 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 1998-06-25 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1998-06-24 | 260 | 260 | 252 | 252 | 6,000 | 504 |
| 1998-06-23 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 1998-06-19 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1998-06-18 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1998-06-17 | 282 | 300 | 268 | 268 | 10,000 | 536 |
| 1998-06-12 | 269 | 269 | 267 | 267 | 3,000 | 534 |
| 1998-06-11 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 1998-06-08 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 1998-06-05 | 270 | 270 | 268 | 268 | 6,000 | 536 |
| 1998-06-04 | 269 | 269 | 269 | 269 | 3,000 | 538 |
| 1998-06-03 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 1998-06-02 | 298 | 298 | 298 | 298 | 1,000 | 596 |
| 1998-06-01 | 299 | 299 | 299 | 299 | 1,000 | 598 |
| 1998-05-29 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1998-05-28 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 1998-05-26 | 300 | 300 | 300 | 300 | 6,000 | 600 |
| 1998-05-25 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 1998-05-21 | 271 | 271 | 270 | 270 | 2,000 | 540 |
| 1998-05-20 | 270 | 270 | 270 | 270 | 2,000 | 540 |
| 1998-05-18 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 1998-05-15 | 297 | 297 | 297 | 297 | 8,000 | 594 |
| 1998-05-11 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 1998-05-07 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 1998-05-06 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 1998-04-27 | 300 | 300 | 300 | 300 | 5,000 | 600 |
| 1998-04-24 | 266 | 266 | 266 | 266 | 3,000 | 532 |
| 1998-04-23 | 266 | 266 | 266 | 266 | 3,000 | 532 |
| 1998-04-22 | 266 | 266 | 266 | 266 | 2,000 | 532 |
| 1998-04-20 | 299 | 299 | 280 | 280 | 6,000 | 560 |
| 1998-04-17 | 289 | 299 | 289 | 299 | 10,000 | 598 |
| 1998-04-15 | 266 | 266 | 266 | 266 | 6,000 | 532 |
| 1998-04-08 | 276 | 276 | 275 | 275 | 4,000 | 550 |
| 1998-04-07 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 1998-04-06 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 1998-04-02 | 330 | 330 | 330 | 330 | 11,000 | 660 |
| 1998-04-01 | 327 | 327 | 327 | 327 | 1,000 | 654 |
| 1998-03-30 | 329 | 329 | 329 | 329 | 3,000 | 658 |
| 1998-03-27 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 1998-03-26 | 339 | 339 | 339 | 339 | 4,000 | 678 |
| 1998-03-25 | 300 | 300 | 298 | 300 | 8,000 | 600 |
| 1998-03-24 | 320 | 320 | 300 | 300 | 15,000 | 600 |
| 1998-03-23 | 325 | 325 | 325 | 325 | 2,000 | 650 |
| 1998-03-20 | 324 | 324 | 324 | 324 | 1,000 | 648 |
| 1998-03-19 | 335 | 339 | 330 | 339 | 4,000 | 678 |
| 1998-03-18 | 342 | 342 | 335 | 335 | 14,000 | 670 |
| 1998-03-17 | 345 | 345 | 342 | 342 | 17,000 | 684 |
| 1998-03-13 | 308 | 310 | 300 | 310 | 7,000 | 620 |
| 1998-03-09 | 298 | 298 | 298 | 298 | 4,000 | 596 |
| 1998-03-06 | 311 | 311 | 310 | 310 | 7,000 | 620 |
| 1998-03-05 | 315 | 315 | 311 | 311 | 3,000 | 622 |
| 1998-03-04 | 315 | 315 | 315 | 315 | 4,000 | 630 |
| 1998-03-03 | 320 | 320 | 315 | 315 | 7,000 | 630 |
| 1998-03-02 | 319 | 319 | 310 | 310 | 2,000 | 620 |
| 1998-02-26 | 319 | 319 | 319 | 319 | 7,000 | 638 |
| 1998-02-25 | 319 | 319 | 319 | 319 | 2,000 | 638 |
| 1998-02-24 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 1998-02-23 | 306 | 306 | 306 | 306 | 1,000 | 612 |
| 1998-02-19 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 1998-02-18 | 330 | 330 | 330 | 330 | 2,000 | 660 |
| 1998-02-17 | 335 | 335 | 315 | 315 | 11,000 | 630 |
| 1998-02-16 | 315 | 330 | 315 | 330 | 11,000 | 660 |
| 1998-02-13 | 316 | 316 | 316 | 316 | 2,000 | 632 |
| 1998-02-12 | 320 | 325 | 315 | 315 | 9,000 | 630 |
| 1998-02-09 | 310 | 310 | 306 | 306 | 2,000 | 612 |
| 1998-02-04 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 1998-02-03 | 310 | 310 | 300 | 310 | 6,000 | 620 |
| 1998-02-02 | 291 | 291 | 291 | 291 | 3,000 | 582 |
| 1998-01-30 | 304 | 304 | 291 | 291 | 8,000 | 582 |
| 1998-01-29 | 301 | 310 | 294 | 294 | 19,000 | 588 |
| 1998-01-28 | 287 | 292 | 287 | 292 | 33,000 | 584 |
| 1998-01-27 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 1998-01-26 | 290 | 290 | 282 | 282 | 22,000 | 564 |
| 1998-01-23 | 284 | 290 | 284 | 290 | 6,000 | 580 |
| 1998-01-19 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 1998-01-16 | 284 | 284 | 284 | 284 | 10,000 | 568 |
| 1998-01-14 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1998-01-13 | 260 | 260 | 260 | 260 | 3,000 | 520 |
| 1998-01-09 | 250 | 250 | 245 | 245 | 22,000 | 490 |
| 1998-01-08 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 1998-01-07 | 260 | 260 | 260 | 260 | 1,000 | 520 |
| 1998-01-06 | 289 | 289 | 289 | 289 | 2,000 | 578 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
