7299 フジオーゼックス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2001-12-25 | 195 | 195 | 195 | 195 | 3,000 | 390 |
| 2001-12-20 | 199 | 199 | 187 | 187 | 2,000 | 374 |
| 2001-12-18 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-12-17 | 210 | 210 | 210 | 210 | 9,000 | 420 |
| 2001-12-14 | 201 | 202 | 198 | 202 | 4,000 | 404 |
| 2001-12-12 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2001-12-10 | 219 | 219 | 219 | 219 | 5,000 | 438 |
| 2001-12-07 | 221 | 221 | 221 | 221 | 6,000 | 442 |
| 2001-12-06 | 201 | 201 | 201 | 201 | 7,000 | 402 |
| 2001-12-05 | 201 | 201 | 201 | 201 | 8,000 | 402 |
| 2001-12-04 | 192 | 192 | 181 | 181 | 3,000 | 362 |
| 2001-11-30 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2001-11-26 | 193 | 193 | 193 | 193 | 3,000 | 386 |
| 2001-11-22 | 196 | 196 | 182 | 182 | 16,000 | 364 |
| 2001-11-21 | 189 | 189 | 189 | 189 | 1,000 | 378 |
| 2001-11-20 | 194 | 194 | 193 | 193 | 2,000 | 386 |
| 2001-11-16 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 2001-11-14 | 184 | 184 | 184 | 184 | 1,000 | 368 |
| 2001-11-13 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2001-11-12 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2001-11-08 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2001-11-07 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2001-11-05 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2001-11-02 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2001-11-01 | 189 | 189 | 185 | 185 | 4,000 | 370 |
| 2001-10-31 | 189 | 189 | 185 | 185 | 4,000 | 370 |
| 2001-10-30 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2001-10-29 | 192 | 192 | 190 | 190 | 5,000 | 380 |
| 2001-10-26 | 204 | 204 | 199 | 199 | 6,000 | 398 |
| 2001-10-25 | 180 | 180 | 179 | 179 | 35,000 | 358 |
| 2001-10-22 | 177 | 178 | 177 | 178 | 2,000 | 356 |
| 2001-10-19 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2001-10-18 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2001-10-17 | 177 | 177 | 176 | 177 | 12,000 | 354 |
| 2001-10-16 | 180 | 180 | 177 | 180 | 8,000 | 360 |
| 2001-10-15 | 185 | 185 | 180 | 180 | 7,000 | 360 |
| 2001-10-12 | 182 | 182 | 180 | 180 | 6,000 | 360 |
| 2001-10-11 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2001-10-10 | 185 | 185 | 180 | 180 | 10,000 | 360 |
| 2001-10-09 | 187 | 187 | 185 | 185 | 4,000 | 370 |
| 2001-10-04 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2001-10-02 | 195 | 195 | 190 | 190 | 5,000 | 380 |
| 2001-09-25 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2001-09-21 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2001-09-20 | 190 | 190 | 187 | 187 | 3,000 | 374 |
| 2001-09-19 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2001-09-18 | 189 | 189 | 186 | 186 | 3,000 | 372 |
| 2001-09-17 | 190 | 190 | 189 | 189 | 12,000 | 378 |
| 2001-09-14 | 190 | 190 | 190 | 190 | 5,000 | 380 |
| 2001-09-12 | 186 | 186 | 186 | 186 | 2,000 | 372 |
| 2001-09-11 | 188 | 188 | 188 | 188 | 3,000 | 376 |
| 2001-09-05 | 190 | 190 | 187 | 187 | 10,000 | 374 |
| 2001-09-04 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 2001-09-03 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2001-08-31 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2001-08-30 | 199 | 199 | 186 | 186 | 13,000 | 372 |
| 2001-08-29 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2001-08-27 | 211 | 211 | 200 | 200 | 12,000 | 400 |
| 2001-08-24 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2001-08-22 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2001-08-17 | 215 | 215 | 215 | 215 | 10,000 | 430 |
| 2001-08-16 | 207 | 208 | 207 | 207 | 5,000 | 414 |
| 2001-08-15 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2001-08-14 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2001-08-10 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2001-08-08 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2001-08-01 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2001-07-27 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2001-07-26 | 209 | 209 | 209 | 209 | 3,000 | 418 |
| 2001-07-25 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2001-07-24 | 199 | 199 | 199 | 199 | 2,000 | 398 |
| 2001-07-23 | 202 | 202 | 200 | 200 | 3,000 | 400 |
| 2001-07-19 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2001-07-18 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-07-17 | 210 | 210 | 210 | 210 | 15,000 | 420 |
| 2001-07-12 | 202 | 202 | 202 | 202 | 2,000 | 404 |
| 2001-07-10 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2001-07-09 | 205 | 205 | 205 | 205 | 14,000 | 410 |
| 2001-07-06 | 205 | 205 | 205 | 205 | 9,000 | 410 |
| 2001-07-05 | 200 | 209 | 200 | 209 | 15,000 | 418 |
| 2001-07-04 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2001-07-02 | 200 | 200 | 200 | 200 | 6,000 | 400 |
| 2001-06-29 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-06-28 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-06-26 | 207 | 207 | 202 | 202 | 3,000 | 404 |
| 2001-06-25 | 201 | 201 | 201 | 201 | 4,000 | 402 |
| 2001-06-22 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2001-06-20 | 199 | 199 | 197 | 197 | 2,000 | 394 |
| 2001-06-18 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2001-06-15 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 2001-06-14 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-06-13 | 203 | 203 | 203 | 203 | 5,000 | 406 |
| 2001-06-12 | 203 | 203 | 202 | 202 | 3,000 | 404 |
| 2001-06-11 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2001-06-06 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2001-06-05 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2001-06-01 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2001-05-30 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2001-05-29 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-05-28 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2001-05-25 | 210 | 210 | 210 | 210 | 6,000 | 420 |
| 2001-05-24 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-05-23 | 210 | 210 | 206 | 206 | 6,000 | 412 |
| 2001-05-22 | 209 | 210 | 209 | 210 | 4,000 | 420 |
| 2001-05-21 | 210 | 210 | 210 | 210 | 15,000 | 420 |
| 2001-05-18 | 209 | 209 | 208 | 208 | 4,000 | 416 |
| 2001-05-17 | 210 | 210 | 200 | 200 | 10,000 | 400 |
| 2001-05-16 | 207 | 207 | 204 | 204 | 2,000 | 408 |
| 2001-05-15 | 203 | 207 | 203 | 207 | 2,000 | 414 |
| 2001-05-10 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2001-05-09 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2001-05-08 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2001-05-07 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2001-05-02 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2001-04-27 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2001-04-26 | 208 | 208 | 208 | 208 | 6,000 | 416 |
| 2001-04-25 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2001-04-23 | 198 | 198 | 196 | 196 | 6,000 | 392 |
| 2001-04-20 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2001-04-18 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2001-04-17 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 2001-04-16 | 200 | 200 | 195 | 195 | 2,000 | 390 |
| 2001-04-04 | 191 | 199 | 191 | 199 | 2,000 | 398 |
| 2001-03-30 | 200 | 200 | 191 | 191 | 2,000 | 382 |
| 2001-03-29 | 193 | 193 | 191 | 191 | 2,000 | 382 |
| 2001-03-26 | 210 | 210 | 210 | 210 | 15,000 | 420 |
| 2001-03-23 | 210 | 210 | 210 | 210 | 6,000 | 420 |
| 2001-03-21 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2001-03-19 | 195 | 210 | 195 | 210 | 2,000 | 420 |
| 2001-03-16 | 210 | 210 | 210 | 210 | 11,000 | 420 |
| 2001-03-15 | 205 | 205 | 200 | 200 | 7,000 | 400 |
| 2001-03-14 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2001-03-12 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2001-03-09 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2001-03-07 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2001-03-06 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2001-03-05 | 205 | 205 | 200 | 200 | 6,000 | 400 |
| 2001-03-02 | 209 | 210 | 208 | 208 | 3,000 | 416 |
| 2001-02-28 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2001-02-27 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2001-02-26 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2001-02-23 | 209 | 209 | 200 | 200 | 4,000 | 400 |
| 2001-02-22 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-02-21 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-02-19 | 210 | 210 | 200 | 200 | 7,000 | 400 |
| 2001-02-16 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 2001-02-15 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2001-02-14 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-02-13 | 198 | 198 | 198 | 198 | 4,000 | 396 |
| 2001-02-05 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2001-02-01 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2001-01-31 | 191 | 192 | 191 | 192 | 3,000 | 384 |
| 2001-01-29 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2001-01-26 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2001-01-25 | 209 | 209 | 209 | 209 | 3,000 | 418 |
| 2001-01-24 | 191 | 191 | 190 | 190 | 2,000 | 380 |
| 2001-01-23 | 189 | 190 | 189 | 190 | 3,000 | 380 |
| 2001-01-19 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2001-01-18 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2001-01-17 | 221 | 221 | 221 | 221 | 9,000 | 442 |
| 2001-01-12 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2001-01-04 | 210 | 210 | 209 | 209 | 2,000 | 418 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
