7299 フジオーゼックス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2003-12-26 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2003-12-25 | 240 | 240 | 236 | 236 | 3,000 | 472 |
| 2003-12-24 | 245 | 245 | 240 | 240 | 4,000 | 480 |
| 2003-12-22 | 247 | 248 | 245 | 246 | 6,000 | 492 |
| 2003-12-19 | 247 | 247 | 247 | 247 | 1,000 | 494 |
| 2003-12-18 | 251 | 251 | 248 | 248 | 2,000 | 496 |
| 2003-12-17 | 256 | 256 | 247 | 247 | 9,000 | 494 |
| 2003-12-16 | 250 | 251 | 250 | 251 | 2,000 | 502 |
| 2003-12-12 | 250 | 250 | 247 | 247 | 3,000 | 494 |
| 2003-12-11 | 250 | 250 | 244 | 244 | 5,000 | 488 |
| 2003-12-10 | 265 | 265 | 250 | 252 | 10,000 | 504 |
| 2003-12-09 | 265 | 265 | 265 | 265 | 6,000 | 530 |
| 2003-12-08 | 266 | 266 | 266 | 266 | 5,000 | 532 |
| 2003-12-05 | 267 | 267 | 266 | 266 | 6,000 | 532 |
| 2003-12-04 | 261 | 263 | 261 | 263 | 5,000 | 526 |
| 2003-12-02 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2003-12-01 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2003-11-28 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2003-11-27 | 258 | 258 | 258 | 258 | 2,000 | 516 |
| 2003-11-26 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2003-11-25 | 260 | 260 | 260 | 260 | 2,000 | 520 |
| 2003-11-21 | 240 | 245 | 240 | 245 | 2,000 | 490 |
| 2003-11-20 | 248 | 250 | 248 | 250 | 2,000 | 500 |
| 2003-11-19 | 254 | 254 | 250 | 250 | 6,000 | 500 |
| 2003-11-18 | 254 | 254 | 254 | 254 | 3,000 | 508 |
| 2003-11-17 | 260 | 260 | 255 | 255 | 13,000 | 510 |
| 2003-11-14 | 268 | 268 | 255 | 260 | 16,000 | 520 |
| 2003-11-13 | 271 | 275 | 271 | 275 | 3,000 | 550 |
| 2003-11-12 | 270 | 270 | 261 | 261 | 5,000 | 522 |
| 2003-11-11 | 271 | 271 | 271 | 271 | 3,000 | 542 |
| 2003-11-10 | 275 | 275 | 271 | 271 | 4,000 | 542 |
| 2003-11-07 | 279 | 279 | 279 | 279 | 2,000 | 558 |
| 2003-11-06 | 281 | 281 | 280 | 280 | 8,000 | 560 |
| 2003-11-05 | 288 | 288 | 280 | 280 | 9,000 | 560 |
| 2003-11-04 | 290 | 290 | 289 | 289 | 2,000 | 578 |
| 2003-10-31 | 292 | 292 | 292 | 292 | 2,000 | 584 |
| 2003-10-30 | 288 | 293 | 288 | 293 | 7,000 | 586 |
| 2003-10-29 | 281 | 284 | 281 | 284 | 2,000 | 568 |
| 2003-10-28 | 283 | 283 | 283 | 283 | 2,000 | 566 |
| 2003-10-27 | 282 | 282 | 280 | 280 | 5,000 | 560 |
| 2003-10-24 | 291 | 291 | 281 | 281 | 18,000 | 562 |
| 2003-10-23 | 276 | 276 | 276 | 276 | 3,000 | 552 |
| 2003-10-22 | 273 | 275 | 273 | 275 | 8,000 | 550 |
| 2003-10-21 | 276 | 276 | 273 | 273 | 2,000 | 546 |
| 2003-10-20 | 282 | 282 | 276 | 276 | 4,000 | 552 |
| 2003-10-17 | 275 | 276 | 272 | 272 | 10,000 | 544 |
| 2003-10-16 | 272 | 275 | 270 | 275 | 22,000 | 550 |
| 2003-10-15 | 276 | 277 | 273 | 277 | 7,000 | 554 |
| 2003-10-14 | 278 | 278 | 276 | 276 | 6,000 | 552 |
| 2003-10-10 | 283 | 283 | 276 | 276 | 10,000 | 552 |
| 2003-10-09 | 288 | 289 | 280 | 283 | 15,000 | 566 |
| 2003-10-08 | 276 | 283 | 274 | 280 | 51,000 | 560 |
| 2003-10-07 | 280 | 280 | 268 | 268 | 39,000 | 536 |
| 2003-10-06 | 270 | 275 | 270 | 270 | 28,000 | 540 |
| 2003-10-03 | 269 | 269 | 265 | 266 | 4,000 | 532 |
| 2003-10-02 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2003-10-01 | 270 | 270 | 268 | 268 | 4,000 | 536 |
| 2003-09-30 | 268 | 268 | 265 | 265 | 11,000 | 530 |
| 2003-09-29 | 269 | 269 | 268 | 268 | 5,000 | 536 |
| 2003-09-26 | 278 | 278 | 278 | 278 | 2,000 | 556 |
| 2003-09-25 | 288 | 288 | 288 | 288 | 3,000 | 576 |
| 2003-09-24 | 290 | 290 | 290 | 290 | 10,000 | 580 |
| 2003-09-22 | 291 | 291 | 290 | 290 | 6,000 | 580 |
| 2003-09-19 | 290 | 290 | 290 | 290 | 3,000 | 580 |
| 2003-09-18 | 295 | 295 | 295 | 295 | 5,000 | 590 |
| 2003-09-17 | 308 | 308 | 295 | 295 | 8,000 | 590 |
| 2003-09-16 | 299 | 305 | 295 | 298 | 58,000 | 596 |
| 2003-09-12 | 300 | 300 | 299 | 299 | 3,000 | 598 |
| 2003-09-10 | 303 | 303 | 300 | 300 | 4,000 | 600 |
| 2003-09-09 | 303 | 304 | 302 | 302 | 4,000 | 604 |
| 2003-09-08 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2003-09-04 | 309 | 310 | 305 | 310 | 6,000 | 620 |
| 2003-09-03 | 305 | 310 | 305 | 305 | 5,000 | 610 |
| 2003-09-02 | 307 | 310 | 307 | 310 | 8,000 | 620 |
| 2003-09-01 | 315 | 315 | 315 | 315 | 10,000 | 630 |
| 2003-08-29 | 315 | 320 | 315 | 316 | 29,000 | 632 |
| 2003-08-28 | 320 | 320 | 311 | 315 | 7,000 | 630 |
| 2003-08-27 | 320 | 320 | 314 | 320 | 11,000 | 640 |
| 2003-08-26 | 327 | 327 | 320 | 322 | 18,000 | 644 |
| 2003-08-25 | 296 | 296 | 292 | 292 | 4,000 | 584 |
| 2003-08-22 | 290 | 295 | 290 | 295 | 6,000 | 590 |
| 2003-08-21 | 288 | 290 | 286 | 290 | 8,000 | 580 |
| 2003-08-20 | 288 | 288 | 288 | 288 | 1,000 | 576 |
| 2003-08-19 | 292 | 295 | 292 | 295 | 5,000 | 590 |
| 2003-08-18 | 285 | 293 | 285 | 293 | 4,000 | 586 |
| 2003-08-15 | 290 | 290 | 282 | 282 | 11,000 | 564 |
| 2003-08-14 | 284 | 284 | 282 | 282 | 2,000 | 564 |
| 2003-08-13 | 285 | 285 | 283 | 283 | 3,000 | 566 |
| 2003-08-12 | 284 | 285 | 284 | 285 | 2,000 | 570 |
| 2003-08-11 | 282 | 285 | 282 | 283 | 7,000 | 566 |
| 2003-08-08 | 280 | 285 | 280 | 280 | 7,000 | 560 |
| 2003-08-07 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2003-08-06 | 280 | 280 | 270 | 271 | 9,000 | 542 |
| 2003-08-05 | 283 | 283 | 283 | 283 | 2,000 | 566 |
| 2003-08-04 | 257 | 293 | 257 | 288 | 31,000 | 576 |
| 2003-08-01 | 258 | 258 | 258 | 258 | 1,000 | 516 |
| 2003-07-29 | 253 | 253 | 243 | 243 | 8,000 | 486 |
| 2003-07-28 | 254 | 255 | 254 | 255 | 8,000 | 510 |
| 2003-07-25 | 250 | 250 | 250 | 250 | 2,000 | 500 |
| 2003-07-24 | 240 | 245 | 240 | 245 | 5,000 | 490 |
| 2003-07-23 | 238 | 240 | 238 | 238 | 6,000 | 476 |
| 2003-07-22 | 245 | 245 | 245 | 245 | 2,000 | 490 |
| 2003-07-18 | 244 | 244 | 244 | 244 | 2,000 | 488 |
| 2003-07-17 | 251 | 251 | 248 | 248 | 7,000 | 496 |
| 2003-07-16 | 255 | 256 | 254 | 255 | 5,000 | 510 |
| 2003-07-15 | 256 | 256 | 254 | 255 | 11,000 | 510 |
| 2003-07-11 | 248 | 250 | 248 | 250 | 3,000 | 500 |
| 2003-07-10 | 263 | 263 | 250 | 250 | 4,000 | 500 |
| 2003-07-09 | 265 | 265 | 260 | 264 | 18,000 | 528 |
| 2003-07-08 | 264 | 264 | 264 | 264 | 6,000 | 528 |
| 2003-07-07 | 253 | 254 | 253 | 254 | 9,000 | 508 |
| 2003-07-04 | 250 | 250 | 250 | 250 | 7,000 | 500 |
| 2003-07-03 | 247 | 248 | 245 | 245 | 12,000 | 490 |
| 2003-07-02 | 257 | 257 | 243 | 245 | 16,000 | 490 |
| 2003-07-01 | 241 | 253 | 241 | 253 | 8,000 | 506 |
| 2003-06-30 | 242 | 243 | 242 | 243 | 6,000 | 486 |
| 2003-06-27 | 240 | 240 | 238 | 238 | 4,000 | 476 |
| 2003-06-26 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2003-06-25 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2003-06-24 | 240 | 240 | 240 | 240 | 10,000 | 480 |
| 2003-06-23 | 243 | 243 | 240 | 240 | 3,000 | 480 |
| 2003-06-20 | 253 | 253 | 243 | 243 | 3,000 | 486 |
| 2003-06-19 | 250 | 255 | 250 | 255 | 3,000 | 510 |
| 2003-06-18 | 248 | 250 | 248 | 250 | 4,000 | 500 |
| 2003-06-17 | 243 | 243 | 243 | 243 | 9,000 | 486 |
| 2003-06-16 | 244 | 244 | 243 | 243 | 3,000 | 486 |
| 2003-06-13 | 242 | 242 | 242 | 242 | 5,000 | 484 |
| 2003-06-12 | 239 | 244 | 239 | 244 | 9,000 | 488 |
| 2003-06-11 | 235 | 235 | 231 | 231 | 4,000 | 462 |
| 2003-06-10 | 235 | 240 | 235 | 240 | 2,000 | 480 |
| 2003-06-05 | 235 | 235 | 234 | 234 | 2,000 | 468 |
| 2003-06-04 | 236 | 241 | 236 | 241 | 2,000 | 482 |
| 2003-06-03 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2003-06-02 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2003-05-30 | 231 | 232 | 231 | 232 | 3,000 | 464 |
| 2003-05-28 | 231 | 232 | 231 | 232 | 4,000 | 464 |
| 2003-05-27 | 235 | 235 | 231 | 233 | 4,000 | 466 |
| 2003-05-26 | 231 | 237 | 231 | 237 | 5,000 | 474 |
| 2003-05-23 | 232 | 232 | 231 | 231 | 3,000 | 462 |
| 2003-05-22 | 220 | 221 | 216 | 217 | 11,000 | 434 |
| 2003-05-21 | 222 | 223 | 220 | 220 | 4,000 | 440 |
| 2003-05-20 | 222 | 223 | 222 | 222 | 14,000 | 444 |
| 2003-05-19 | 235 | 235 | 223 | 223 | 12,000 | 446 |
| 2003-05-16 | 238 | 243 | 237 | 237 | 12,000 | 474 |
| 2003-05-15 | 235 | 235 | 228 | 235 | 9,000 | 470 |
| 2003-05-14 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2003-05-09 | 230 | 230 | 212 | 215 | 5,000 | 430 |
| 2003-05-07 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2003-05-06 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2003-05-01 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2003-04-28 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2003-04-25 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2003-04-24 | 208 | 210 | 208 | 210 | 2,000 | 420 |
| 2003-04-23 | 205 | 218 | 203 | 218 | 4,000 | 436 |
| 2003-04-22 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2003-04-21 | 210 | 210 | 210 | 210 | 2,000 | 420 |
| 2003-04-18 | 217 | 217 | 215 | 215 | 4,000 | 430 |
| 2003-04-17 | 213 | 213 | 213 | 213 | 8,000 | 426 |
| 2003-04-16 | 209 | 210 | 209 | 210 | 2,000 | 420 |
| 2003-04-15 | 205 | 205 | 204 | 204 | 2,000 | 408 |
| 2003-04-14 | 203 | 203 | 203 | 203 | 5,000 | 406 |
| 2003-04-11 | 203 | 203 | 202 | 202 | 2,000 | 404 |
| 2003-04-04 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2003-04-03 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2003-04-01 | 211 | 211 | 201 | 201 | 2,000 | 402 |
| 2003-03-27 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2003-03-26 | 205 | 206 | 205 | 206 | 2,000 | 412 |
| 2003-03-25 | 220 | 220 | 220 | 220 | 6,000 | 440 |
| 2003-03-24 | 220 | 220 | 218 | 218 | 4,000 | 436 |
| 2003-03-20 | 205 | 218 | 205 | 218 | 3,000 | 436 |
| 2003-03-19 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2003-03-18 | 218 | 218 | 218 | 218 | 1,000 | 436 |
| 2003-03-17 | 219 | 219 | 219 | 219 | 7,000 | 438 |
| 2003-03-14 | 211 | 215 | 211 | 215 | 4,000 | 430 |
| 2003-03-13 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2003-03-10 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2003-03-06 | 214 | 214 | 204 | 204 | 2,000 | 408 |
| 2003-03-05 | 215 | 215 | 215 | 215 | 8,000 | 430 |
| 2003-03-04 | 215 | 215 | 215 | 215 | 2,000 | 430 |
| 2003-02-26 | 218 | 218 | 218 | 218 | 3,000 | 436 |
| 2003-02-25 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2003-02-21 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2003-02-18 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2003-02-17 | 204 | 210 | 204 | 210 | 10,000 | 420 |
| 2003-02-14 | 204 | 204 | 203 | 204 | 4,000 | 408 |
| 2003-02-10 | 199 | 199 | 199 | 199 | 1,000 | 398 |
| 2003-02-06 | 200 | 200 | 198 | 198 | 6,000 | 396 |
| 2003-02-05 | 200 | 200 | 199 | 199 | 4,000 | 398 |
| 2003-02-04 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2003-02-03 | 196 | 196 | 196 | 196 | 3,000 | 392 |
| 2003-01-31 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2003-01-30 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2003-01-28 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2003-01-27 | 204 | 204 | 204 | 204 | 4,000 | 408 |
| 2003-01-24 | 200 | 200 | 195 | 195 | 7,000 | 390 |
| 2003-01-23 | 197 | 197 | 197 | 197 | 3,000 | 394 |
| 2003-01-22 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2003-01-20 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2003-01-17 | 213 | 213 | 213 | 213 | 7,000 | 426 |
| 2003-01-16 | 208 | 212 | 208 | 208 | 4,000 | 416 |
| 2003-01-15 | 200 | 205 | 200 | 205 | 4,000 | 410 |
| 2003-01-09 | 195 | 195 | 195 | 195 | 1,000 | 390 |
| 2003-01-07 | 209 | 209 | 209 | 209 | 1,000 | 418 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
