7299 フジオーゼックス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-12-26 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2002-12-25 | 198 | 198 | 186 | 186 | 5,000 | 372 |
| 2002-12-24 | 200 | 200 | 190 | 200 | 3,000 | 400 |
| 2002-12-20 | 190 | 190 | 186 | 186 | 7,000 | 372 |
| 2002-12-19 | 190 | 191 | 190 | 191 | 2,000 | 382 |
| 2002-12-18 | 200 | 200 | 195 | 195 | 4,000 | 390 |
| 2002-12-17 | 205 | 205 | 195 | 195 | 15,000 | 390 |
| 2002-12-16 | 205 | 208 | 205 | 205 | 7,000 | 410 |
| 2002-12-11 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2002-12-10 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2002-12-09 | 220 | 220 | 219 | 219 | 7,000 | 438 |
| 2002-12-06 | 210 | 210 | 204 | 204 | 7,000 | 408 |
| 2002-12-05 | 207 | 207 | 205 | 205 | 7,000 | 410 |
| 2002-12-02 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-11-29 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2002-11-26 | 205 | 205 | 195 | 195 | 5,000 | 390 |
| 2002-11-25 | 206 | 206 | 206 | 206 | 3,000 | 412 |
| 2002-11-22 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2002-11-20 | 195 | 195 | 191 | 191 | 6,000 | 382 |
| 2002-11-19 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2002-11-18 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2002-11-15 | 204 | 204 | 204 | 204 | 8,000 | 408 |
| 2002-11-12 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-11-11 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-11-08 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2002-11-07 | 196 | 196 | 195 | 195 | 2,000 | 390 |
| 2002-11-01 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2002-10-28 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2002-10-25 | 202 | 202 | 202 | 202 | 4,000 | 404 |
| 2002-10-23 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2002-10-21 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2002-10-18 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-10-17 | 200 | 200 | 200 | 200 | 9,000 | 400 |
| 2002-10-16 | 187 | 188 | 187 | 188 | 4,000 | 376 |
| 2002-10-11 | 177 | 177 | 177 | 177 | 2,000 | 354 |
| 2002-10-10 | 177 | 177 | 166 | 166 | 3,000 | 332 |
| 2002-10-09 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2002-10-08 | 191 | 191 | 190 | 190 | 3,000 | 380 |
| 2002-10-07 | 194 | 194 | 194 | 194 | 4,000 | 388 |
| 2002-10-03 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2002-10-02 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2002-09-25 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2002-09-24 | 209 | 209 | 201 | 201 | 5,000 | 402 |
| 2002-09-20 | 209 | 209 | 209 | 209 | 3,000 | 418 |
| 2002-09-19 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-09-18 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-09-17 | 200 | 200 | 200 | 200 | 8,000 | 400 |
| 2002-09-13 | 201 | 206 | 200 | 206 | 6,000 | 412 |
| 2002-09-10 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2002-09-09 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2002-09-04 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2002-08-30 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2002-08-28 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2002-08-27 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-08-26 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2002-08-23 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2002-08-20 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2002-08-16 | 200 | 200 | 200 | 200 | 10,000 | 400 |
| 2002-08-15 | 196 | 200 | 196 | 200 | 2,000 | 400 |
| 2002-08-13 | 195 | 195 | 193 | 193 | 2,000 | 386 |
| 2002-08-12 | 200 | 200 | 195 | 195 | 2,000 | 390 |
| 2002-08-08 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2002-08-07 | 200 | 200 | 195 | 195 | 2,000 | 390 |
| 2002-08-06 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2002-08-05 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2002-08-01 | 212 | 212 | 203 | 203 | 2,000 | 406 |
| 2002-07-30 | 203 | 203 | 202 | 202 | 2,000 | 404 |
| 2002-07-29 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2002-07-26 | 214 | 214 | 214 | 214 | 4,000 | 428 |
| 2002-07-25 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2002-07-23 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2002-07-22 | 214 | 214 | 202 | 202 | 2,000 | 404 |
| 2002-07-19 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2002-07-18 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2002-07-17 | 211 | 211 | 211 | 211 | 7,000 | 422 |
| 2002-07-15 | 211 | 211 | 211 | 211 | 1,000 | 422 |
| 2002-07-12 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2002-07-11 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2002-07-10 | 214 | 214 | 210 | 210 | 7,000 | 420 |
| 2002-07-09 | 215 | 215 | 215 | 215 | 9,000 | 430 |
| 2002-07-08 | 215 | 215 | 215 | 215 | 9,000 | 430 |
| 2002-07-05 | 215 | 215 | 215 | 215 | 9,000 | 430 |
| 2002-07-04 | 204 | 210 | 204 | 210 | 5,000 | 420 |
| 2002-07-02 | 216 | 216 | 207 | 207 | 3,000 | 414 |
| 2002-06-27 | 209 | 209 | 206 | 206 | 2,000 | 412 |
| 2002-06-26 | 220 | 220 | 220 | 220 | 3,000 | 440 |
| 2002-06-25 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2002-06-24 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2002-06-18 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-06-17 | 210 | 210 | 210 | 210 | 10,000 | 420 |
| 2002-06-14 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2002-06-13 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2002-06-07 | 216 | 216 | 216 | 216 | 10,000 | 432 |
| 2002-06-05 | 201 | 201 | 201 | 201 | 2,000 | 402 |
| 2002-06-04 | 202 | 202 | 201 | 201 | 3,000 | 402 |
| 2002-05-31 | 209 | 209 | 200 | 200 | 2,000 | 400 |
| 2002-05-27 | 210 | 210 | 204 | 204 | 4,000 | 408 |
| 2002-05-24 | 208 | 208 | 208 | 208 | 4,000 | 416 |
| 2002-05-23 | 208 | 208 | 208 | 208 | 2,000 | 416 |
| 2002-05-21 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2002-05-17 | 209 | 209 | 209 | 209 | 9,000 | 418 |
| 2002-05-16 | 208 | 208 | 207 | 207 | 2,000 | 414 |
| 2002-05-14 | 207 | 207 | 202 | 206 | 6,000 | 412 |
| 2002-05-13 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2002-05-09 | 204 | 204 | 204 | 204 | 1,000 | 408 |
| 2002-05-08 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-05-07 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-04-30 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2002-04-26 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2002-04-25 | 210 | 210 | 210 | 210 | 3,000 | 420 |
| 2002-04-23 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2002-04-18 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2002-04-17 | 216 | 216 | 216 | 216 | 9,000 | 432 |
| 2002-04-16 | 207 | 209 | 207 | 207 | 4,000 | 414 |
| 2002-04-11 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2002-04-08 | 202 | 202 | 201 | 201 | 4,000 | 402 |
| 2002-04-04 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-04-03 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-04-01 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2002-03-27 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2002-03-26 | 215 | 215 | 210 | 210 | 3,000 | 420 |
| 2002-03-25 | 219 | 220 | 219 | 220 | 8,000 | 440 |
| 2002-03-22 | 219 | 219 | 209 | 219 | 4,000 | 438 |
| 2002-03-20 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2002-03-18 | 213 | 214 | 207 | 207 | 8,000 | 414 |
| 2002-03-15 | 211 | 211 | 208 | 208 | 14,000 | 416 |
| 2002-03-14 | 212 | 212 | 211 | 211 | 6,000 | 422 |
| 2002-03-13 | 215 | 220 | 215 | 220 | 4,000 | 440 |
| 2002-03-12 | 210 | 210 | 208 | 210 | 10,000 | 420 |
| 2002-03-11 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-03-06 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2002-03-05 | 220 | 220 | 210 | 210 | 2,000 | 420 |
| 2002-03-04 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2002-02-28 | 205 | 205 | 205 | 205 | 2,000 | 410 |
| 2002-02-27 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2002-02-26 | 208 | 208 | 208 | 208 | 3,000 | 416 |
| 2002-02-25 | 210 | 210 | 200 | 200 | 5,000 | 400 |
| 2002-02-22 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-02-20 | 193 | 193 | 193 | 193 | 1,000 | 386 |
| 2002-02-18 | 194 | 194 | 194 | 194 | 3,000 | 388 |
| 2002-02-15 | 194 | 194 | 194 | 194 | 12,000 | 388 |
| 2002-02-14 | 193 | 193 | 193 | 193 | 2,000 | 386 |
| 2002-02-12 | 194 | 194 | 194 | 194 | 1,000 | 388 |
| 2002-02-07 | 200 | 200 | 197 | 197 | 2,000 | 394 |
| 2002-02-04 | 193 | 209 | 193 | 209 | 2,000 | 418 |
| 2002-02-01 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2002-01-28 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2002-01-25 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2002-01-24 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2002-01-23 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2002-01-21 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2002-01-18 | 200 | 200 | 195 | 195 | 2,000 | 390 |
| 2002-01-17 | 200 | 200 | 200 | 200 | 10,000 | 400 |
| 2002-01-10 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2002-01-09 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2002-01-07 | 210 | 210 | 210 | 210 | 1,000 | 420 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
