7299 フジオーゼックス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 209 | 209 | 209 | 209 | 3,000 | 418 |
| 2000-12-25 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2000-12-20 | 203 | 203 | 196 | 196 | 2,000 | 392 |
| 2000-12-18 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2000-12-15 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 2000-12-08 | 199 | 199 | 199 | 199 | 5,000 | 398 |
| 2000-12-07 | 200 | 200 | 200 | 200 | 11,000 | 400 |
| 2000-12-06 | 200 | 200 | 200 | 200 | 8,000 | 400 |
| 2000-12-05 | 190 | 190 | 190 | 190 | 10,000 | 380 |
| 2000-12-04 | 190 | 190 | 190 | 190 | 2,000 | 380 |
| 2000-12-01 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2000-11-27 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2000-11-24 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2000-11-21 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2000-11-20 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2000-11-17 | 188 | 188 | 175 | 175 | 13,000 | 350 |
| 2000-11-16 | 181 | 181 | 173 | 173 | 6,000 | 346 |
| 2000-11-15 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2000-11-14 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2000-11-07 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2000-11-06 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2000-11-01 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2000-10-26 | 185 | 185 | 185 | 185 | 4,000 | 370 |
| 2000-10-25 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2000-10-24 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2000-10-23 | 170 | 170 | 165 | 165 | 2,000 | 330 |
| 2000-10-18 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2000-10-17 | 210 | 210 | 185 | 185 | 11,000 | 370 |
| 2000-10-16 | 175 | 180 | 175 | 180 | 4,000 | 360 |
| 2000-10-04 | 166 | 170 | 166 | 170 | 3,000 | 340 |
| 2000-10-02 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2000-09-25 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2000-09-22 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2000-09-19 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2000-09-18 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2000-09-14 | 179 | 179 | 179 | 179 | 11,000 | 358 |
| 2000-09-13 | 170 | 172 | 170 | 172 | 4,000 | 344 |
| 2000-09-12 | 169 | 170 | 168 | 170 | 6,000 | 340 |
| 2000-09-08 | 165 | 165 | 165 | 165 | 7,000 | 330 |
| 2000-09-07 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2000-09-06 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2000-09-04 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2000-09-01 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2000-08-31 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2000-08-29 | 176 | 176 | 176 | 176 | 3,000 | 352 |
| 2000-08-28 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 2000-08-23 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2000-08-22 | 176 | 176 | 171 | 171 | 2,000 | 342 |
| 2000-08-18 | 181 | 181 | 181 | 181 | 13,000 | 362 |
| 2000-08-17 | 171 | 171 | 171 | 171 | 3,000 | 342 |
| 2000-08-16 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2000-08-14 | 179 | 179 | 171 | 171 | 8,000 | 342 |
| 2000-08-09 | 170 | 179 | 170 | 179 | 3,000 | 358 |
| 2000-08-07 | 175 | 175 | 165 | 165 | 7,000 | 330 |
| 2000-08-03 | 172 | 175 | 172 | 175 | 2,000 | 350 |
| 2000-08-01 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2000-07-31 | 178 | 178 | 175 | 175 | 2,000 | 350 |
| 2000-07-25 | 178 | 178 | 175 | 175 | 6,000 | 350 |
| 2000-07-24 | 178 | 178 | 178 | 178 | 3,000 | 356 |
| 2000-07-21 | 177 | 177 | 176 | 176 | 5,000 | 352 |
| 2000-07-19 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2000-07-18 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2000-07-17 | 185 | 185 | 180 | 180 | 13,000 | 360 |
| 2000-07-14 | 185 | 185 | 180 | 180 | 8,000 | 360 |
| 2000-07-11 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2000-07-10 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2000-07-07 | 180 | 180 | 180 | 180 | 7,000 | 360 |
| 2000-07-06 | 172 | 172 | 170 | 170 | 26,000 | 340 |
| 2000-07-05 | 177 | 177 | 172 | 172 | 29,000 | 344 |
| 2000-07-04 | 172 | 174 | 172 | 172 | 20,000 | 344 |
| 2000-07-03 | 172 | 177 | 172 | 172 | 17,000 | 344 |
| 2000-06-30 | 173 | 173 | 172 | 172 | 3,000 | 344 |
| 2000-06-29 | 170 | 170 | 170 | 170 | 5,000 | 340 |
| 2000-06-27 | 182 | 182 | 182 | 182 | 4,000 | 364 |
| 2000-06-26 | 172 | 172 | 170 | 172 | 10,000 | 344 |
| 2000-06-23 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2000-06-22 | 172 | 172 | 171 | 172 | 9,000 | 344 |
| 2000-06-21 | 172 | 172 | 172 | 172 | 5,000 | 344 |
| 2000-06-20 | 175 | 175 | 172 | 172 | 2,000 | 344 |
| 2000-06-19 | 180 | 180 | 173 | 175 | 6,000 | 350 |
| 2000-06-16 | 188 | 188 | 175 | 175 | 19,000 | 350 |
| 2000-06-15 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2000-06-13 | 175 | 180 | 175 | 180 | 13,000 | 360 |
| 2000-06-09 | 171 | 175 | 170 | 175 | 10,000 | 350 |
| 2000-06-07 | 175 | 175 | 171 | 171 | 5,000 | 342 |
| 2000-06-06 | 175 | 175 | 175 | 175 | 4,000 | 350 |
| 2000-06-05 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2000-06-01 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2000-05-30 | 174 | 175 | 174 | 175 | 3,000 | 350 |
| 2000-05-29 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2000-05-26 | 182 | 182 | 180 | 180 | 8,000 | 360 |
| 2000-05-25 | 185 | 185 | 180 | 180 | 7,000 | 360 |
| 2000-05-24 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2000-05-23 | 181 | 181 | 180 | 180 | 7,000 | 360 |
| 2000-05-22 | 181 | 185 | 180 | 180 | 6,000 | 360 |
| 2000-05-19 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2000-05-18 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2000-05-17 | 191 | 199 | 191 | 199 | 11,000 | 398 |
| 2000-05-15 | 189 | 189 | 189 | 189 | 2,000 | 378 |
| 2000-05-11 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2000-05-02 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2000-05-01 | 200 | 200 | 200 | 200 | 4,000 | 400 |
| 2000-04-26 | 197 | 197 | 197 | 197 | 4,000 | 394 |
| 2000-04-25 | 195 | 195 | 185 | 185 | 6,000 | 370 |
| 2000-04-24 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2000-04-21 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2000-04-18 | 198 | 198 | 178 | 190 | 7,000 | 380 |
| 2000-04-17 | 190 | 190 | 180 | 180 | 22,000 | 360 |
| 2000-04-14 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2000-04-13 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2000-04-11 | 187 | 187 | 187 | 187 | 1,000 | 374 |
| 2000-04-10 | 186 | 186 | 186 | 186 | 1,000 | 372 |
| 2000-04-06 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2000-04-04 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2000-04-03 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2000-03-31 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2000-03-28 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2000-03-27 | 212 | 212 | 212 | 212 | 5,000 | 424 |
| 2000-03-24 | 210 | 210 | 210 | 210 | 5,000 | 420 |
| 2000-03-17 | 200 | 210 | 200 | 210 | 11,000 | 420 |
| 2000-03-15 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2000-03-13 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2000-03-10 | 199 | 200 | 199 | 199 | 4,000 | 398 |
| 2000-03-09 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2000-03-08 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2000-03-07 | 183 | 183 | 183 | 183 | 1,000 | 366 |
| 2000-03-03 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2000-03-02 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2000-02-29 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2000-02-28 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2000-02-25 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2000-02-24 | 205 | 205 | 205 | 205 | 4,000 | 410 |
| 2000-02-23 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2000-02-22 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2000-02-18 | 206 | 206 | 176 | 176 | 3,000 | 352 |
| 2000-02-17 | 206 | 206 | 206 | 206 | 10,000 | 412 |
| 2000-02-16 | 179 | 179 | 177 | 177 | 3,000 | 354 |
| 2000-02-14 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2000-02-10 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2000-02-09 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2000-02-08 | 178 | 178 | 178 | 178 | 1,000 | 356 |
| 2000-02-04 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2000-02-03 | 176 | 176 | 176 | 176 | 5,000 | 352 |
| 2000-02-01 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2000-01-26 | 207 | 207 | 207 | 207 | 3,000 | 414 |
| 2000-01-25 | 210 | 210 | 210 | 210 | 4,000 | 420 |
| 2000-01-24 | 188 | 192 | 188 | 192 | 2,000 | 384 |
| 2000-01-21 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2000-01-20 | 209 | 209 | 200 | 200 | 2,000 | 400 |
| 2000-01-18 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2000-01-17 | 190 | 210 | 190 | 210 | 11,000 | 420 |
| 2000-01-13 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2000-01-12 | 174 | 174 | 173 | 173 | 3,000 | 346 |
| 2000-01-06 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2000-01-04 | 198 | 198 | 198 | 198 | 1,000 | 396 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
