7299 フジオーゼックス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 168 | 168 | 168 | 168 | 1,000 | 336 |
| 1999-12-27 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 1999-12-24 | 168 | 168 | 166 | 166 | 15,000 | 332 |
| 1999-12-22 | 170 | 171 | 166 | 166 | 14,000 | 332 |
| 1999-12-21 | 169 | 170 | 169 | 170 | 5,000 | 340 |
| 1999-12-20 | 189 | 189 | 179 | 179 | 3,000 | 358 |
| 1999-12-17 | 188 | 189 | 188 | 189 | 13,000 | 378 |
| 1999-12-16 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 1999-12-15 | 200 | 200 | 175 | 182 | 9,000 | 364 |
| 1999-12-14 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1999-12-13 | 210 | 210 | 210 | 210 | 5,000 | 420 |
| 1999-12-10 | 191 | 210 | 191 | 210 | 4,000 | 420 |
| 1999-12-09 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 1999-12-08 | 210 | 210 | 190 | 190 | 12,000 | 380 |
| 1999-12-07 | 200 | 200 | 200 | 200 | 12,000 | 400 |
| 1999-12-06 | 203 | 203 | 200 | 200 | 15,000 | 400 |
| 1999-12-03 | 210 | 210 | 205 | 205 | 11,000 | 410 |
| 1999-12-02 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 1999-12-01 | 201 | 203 | 201 | 203 | 5,000 | 406 |
| 1999-11-30 | 200 | 201 | 200 | 200 | 6,000 | 400 |
| 1999-11-29 | 200 | 200 | 200 | 200 | 10,000 | 400 |
| 1999-11-26 | 198 | 198 | 198 | 198 | 3,000 | 396 |
| 1999-11-25 | 195 | 195 | 183 | 183 | 5,000 | 366 |
| 1999-11-24 | 183 | 183 | 183 | 183 | 4,000 | 366 |
| 1999-11-22 | 178 | 182 | 178 | 182 | 2,000 | 364 |
| 1999-11-18 | 177 | 177 | 177 | 177 | 8,000 | 354 |
| 1999-11-17 | 181 | 182 | 177 | 177 | 26,000 | 354 |
| 1999-11-16 | 170 | 176 | 170 | 176 | 5,000 | 352 |
| 1999-11-15 | 185 | 185 | 170 | 170 | 15,000 | 340 |
| 1999-11-12 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 1999-11-11 | 181 | 181 | 181 | 181 | 4,000 | 362 |
| 1999-11-10 | 171 | 181 | 171 | 181 | 6,000 | 362 |
| 1999-11-09 | 178 | 179 | 177 | 179 | 5,000 | 358 |
| 1999-11-08 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 1999-11-01 | 195 | 195 | 190 | 190 | 3,000 | 380 |
| 1999-10-29 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 1999-10-28 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1999-10-27 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 1999-10-26 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 1999-10-25 | 195 | 195 | 195 | 195 | 7,000 | 390 |
| 1999-10-22 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 1999-10-21 | 218 | 218 | 200 | 200 | 5,000 | 400 |
| 1999-10-20 | 215 | 220 | 215 | 218 | 26,000 | 436 |
| 1999-10-19 | 195 | 200 | 195 | 200 | 8,000 | 400 |
| 1999-10-18 | 197 | 197 | 197 | 197 | 1,000 | 394 |
| 1999-10-15 | 200 | 200 | 195 | 195 | 19,000 | 390 |
| 1999-10-13 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 1999-10-08 | 190 | 190 | 190 | 190 | 4,000 | 380 |
| 1999-10-07 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 1999-10-04 | 183 | 183 | 183 | 183 | 2,000 | 366 |
| 1999-10-01 | 198 | 198 | 183 | 183 | 2,000 | 366 |
| 1999-09-28 | 193 | 193 | 193 | 193 | 5,000 | 386 |
| 1999-09-27 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 1999-09-20 | 198 | 198 | 198 | 198 | 1,000 | 396 |
| 1999-09-17 | 185 | 185 | 180 | 180 | 14,000 | 360 |
| 1999-09-16 | 180 | 180 | 180 | 180 | 9,000 | 360 |
| 1999-09-13 | 175 | 176 | 175 | 176 | 5,000 | 352 |
| 1999-09-08 | 200 | 200 | 200 | 200 | 7,000 | 400 |
| 1999-09-06 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 1999-09-02 | 220 | 220 | 200 | 200 | 2,000 | 400 |
| 1999-09-01 | 210 | 217 | 200 | 217 | 5,000 | 434 |
| 1999-08-31 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 1999-08-30 | 220 | 220 | 197 | 197 | 2,000 | 394 |
| 1999-08-27 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 1999-08-26 | 219 | 219 | 196 | 196 | 4,000 | 392 |
| 1999-08-25 | 200 | 200 | 198 | 200 | 4,000 | 400 |
| 1999-08-24 | 211 | 220 | 200 | 200 | 6,000 | 400 |
| 1999-08-23 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 1999-08-20 | 200 | 200 | 195 | 195 | 2,000 | 390 |
| 1999-08-19 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 1999-08-18 | 225 | 225 | 225 | 225 | 1,000 | 450 |
| 1999-08-17 | 228 | 228 | 225 | 225 | 11,000 | 450 |
| 1999-08-16 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 1999-08-13 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1999-08-11 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 1999-08-10 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 1999-08-06 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 1999-08-04 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 1999-07-30 | 230 | 230 | 217 | 217 | 2,000 | 434 |
| 1999-07-27 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 1999-07-26 | 242 | 242 | 242 | 242 | 6,000 | 484 |
| 1999-07-23 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 1999-07-22 | 235 | 235 | 230 | 230 | 2,000 | 460 |
| 1999-07-16 | 245 | 245 | 245 | 245 | 10,000 | 490 |
| 1999-07-15 | 230 | 230 | 216 | 216 | 9,000 | 432 |
| 1999-07-12 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 1999-07-09 | 241 | 245 | 240 | 240 | 5,000 | 480 |
| 1999-07-08 | 229 | 239 | 229 | 239 | 21,000 | 478 |
| 1999-07-07 | 216 | 229 | 216 | 229 | 4,000 | 458 |
| 1999-07-06 | 210 | 215 | 208 | 215 | 15,000 | 430 |
| 1999-07-05 | 201 | 208 | 201 | 208 | 9,000 | 416 |
| 1999-07-02 | 203 | 203 | 200 | 200 | 8,000 | 400 |
| 1999-07-01 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 1999-06-30 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 1999-06-29 | 202 | 203 | 200 | 203 | 4,000 | 406 |
| 1999-06-28 | 208 | 208 | 203 | 203 | 8,000 | 406 |
| 1999-06-25 | 186 | 186 | 185 | 185 | 2,000 | 370 |
| 1999-06-24 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 1999-06-23 | 191 | 194 | 191 | 194 | 5,000 | 388 |
| 1999-06-22 | 190 | 200 | 190 | 190 | 5,000 | 380 |
| 1999-06-21 | 182 | 185 | 182 | 184 | 8,000 | 368 |
| 1999-06-18 | 180 | 180 | 178 | 178 | 20,000 | 356 |
| 1999-06-16 | 175 | 175 | 172 | 172 | 5,000 | 344 |
| 1999-06-15 | 171 | 171 | 171 | 171 | 6,000 | 342 |
| 1999-06-14 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 1999-06-11 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 1999-06-09 | 170 | 170 | 165 | 165 | 4,000 | 330 |
| 1999-06-07 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 1999-06-04 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-06-03 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 1999-06-02 | 160 | 160 | 156 | 156 | 2,000 | 312 |
| 1999-06-01 | 160 | 160 | 156 | 156 | 2,000 | 312 |
| 1999-05-31 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 1999-05-27 | 163 | 173 | 163 | 165 | 4,000 | 330 |
| 1999-05-26 | 170 | 170 | 162 | 162 | 9,000 | 324 |
| 1999-05-25 | 169 | 169 | 167 | 167 | 4,000 | 334 |
| 1999-05-24 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 1999-05-21 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-05-19 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 1999-05-18 | 184 | 184 | 180 | 180 | 4,000 | 360 |
| 1999-05-17 | 190 | 190 | 180 | 181 | 15,000 | 362 |
| 1999-05-14 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 1999-05-12 | 180 | 180 | 180 | 180 | 6,000 | 360 |
| 1999-05-11 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 1999-05-10 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 1999-05-07 | 176 | 176 | 175 | 175 | 4,000 | 350 |
| 1999-05-06 | 175 | 175 | 170 | 175 | 9,000 | 350 |
| 1999-04-30 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 1999-04-28 | 170 | 172 | 170 | 172 | 7,000 | 344 |
| 1999-04-27 | 167 | 170 | 167 | 170 | 4,000 | 340 |
| 1999-04-26 | 172 | 172 | 167 | 167 | 11,000 | 334 |
| 1999-04-23 | 161 | 167 | 161 | 167 | 4,000 | 334 |
| 1999-04-22 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 1999-04-21 | 161 | 161 | 161 | 161 | 5,000 | 322 |
| 1999-04-20 | 167 | 167 | 161 | 161 | 2,000 | 322 |
| 1999-04-19 | 169 | 170 | 169 | 170 | 9,000 | 340 |
| 1999-04-16 | 170 | 170 | 169 | 169 | 15,000 | 338 |
| 1999-04-15 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 1999-04-14 | 167 | 170 | 167 | 167 | 4,000 | 334 |
| 1999-04-12 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 1999-04-09 | 171 | 171 | 171 | 171 | 6,000 | 342 |
| 1999-04-08 | 167 | 170 | 167 | 168 | 10,000 | 336 |
| 1999-04-07 | 160 | 169 | 160 | 168 | 6,000 | 336 |
| 1999-04-06 | 152 | 155 | 150 | 154 | 25,000 | 308 |
| 1999-04-01 | 156 | 156 | 154 | 154 | 3,000 | 308 |
| 1999-03-31 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 1999-03-29 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 1999-03-26 | 162 | 162 | 160 | 160 | 18,000 | 320 |
| 1999-03-24 | 152 | 152 | 152 | 152 | 2,000 | 304 |
| 1999-03-23 | 155 | 155 | 150 | 150 | 15,000 | 300 |
| 1999-03-19 | 164 | 164 | 153 | 154 | 27,000 | 308 |
| 1999-03-18 | 169 | 169 | 153 | 153 | 12,000 | 306 |
| 1999-03-17 | 179 | 179 | 179 | 179 | 13,000 | 358 |
| 1999-03-16 | 153 | 153 | 152 | 152 | 13,000 | 304 |
| 1999-03-15 | 154 | 154 | 153 | 153 | 4,000 | 306 |
| 1999-03-12 | 151 | 153 | 151 | 153 | 5,000 | 306 |
| 1999-03-11 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 1999-03-10 | 148 | 155 | 148 | 155 | 4,000 | 310 |
| 1999-03-09 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 1999-03-08 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 1999-03-05 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-03-04 | 150 | 151 | 150 | 151 | 13,000 | 302 |
| 1999-03-03 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 1999-03-01 | 156 | 156 | 150 | 150 | 3,000 | 300 |
| 1999-02-26 | 161 | 161 | 161 | 161 | 12,000 | 322 |
| 1999-02-25 | 145 | 146 | 145 | 146 | 2,000 | 292 |
| 1999-02-24 | 146 | 146 | 140 | 140 | 16,000 | 280 |
| 1999-02-23 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 1999-02-22 | 146 | 146 | 146 | 146 | 6,000 | 292 |
| 1999-02-19 | 150 | 150 | 150 | 150 | 11,000 | 300 |
| 1999-02-18 | 150 | 150 | 147 | 147 | 2,000 | 294 |
| 1999-02-17 | 156 | 156 | 147 | 150 | 27,000 | 300 |
| 1999-02-16 | 151 | 151 | 151 | 151 | 5,000 | 302 |
| 1999-02-15 | 155 | 155 | 150 | 151 | 28,000 | 302 |
| 1999-02-10 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 1999-02-05 | 160 | 160 | 155 | 155 | 5,000 | 310 |
| 1999-02-04 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 1999-02-03 | 155 | 160 | 155 | 160 | 3,000 | 320 |
| 1999-02-02 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 1999-02-01 | 160 | 165 | 160 | 165 | 2,000 | 330 |
| 1999-01-28 | 158 | 165 | 155 | 165 | 11,000 | 330 |
| 1999-01-27 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 1999-01-26 | 169 | 169 | 155 | 155 | 13,000 | 310 |
| 1999-01-25 | 165 | 165 | 150 | 160 | 9,000 | 320 |
| 1999-01-22 | 167 | 167 | 167 | 167 | 8,000 | 334 |
| 1999-01-20 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 1999-01-19 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 1999-01-18 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 1999-01-14 | 178 | 178 | 176 | 178 | 16,000 | 356 |
| 1999-01-13 | 180 | 180 | 178 | 178 | 10,000 | 356 |
| 1999-01-08 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 1999-01-06 | 184 | 184 | 184 | 184 | 2,000 | 368 |
| 1999-01-05 | 218 | 218 | 218 | 218 | 2,000 | 436 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
