7299 フジオーゼックス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,240 | 1,242 | 1,177 | 1,210 | 31,000 | 2,420 |
| 2005-12-29 | 1,191 | 1,244 | 1,188 | 1,244 | 90,000 | 2,488 |
| 2005-12-28 | 1,179 | 1,189 | 1,171 | 1,189 | 29,000 | 2,378 |
| 2005-12-27 | 1,169 | 1,175 | 1,165 | 1,175 | 46,000 | 2,350 |
| 2005-12-26 | 1,170 | 1,179 | 1,169 | 1,170 | 44,000 | 2,340 |
| 2005-12-22 | 1,170 | 1,178 | 1,160 | 1,170 | 26,000 | 2,340 |
| 2005-12-21 | 1,155 | 1,173 | 1,155 | 1,169 | 27,000 | 2,338 |
| 2005-12-20 | 1,160 | 1,160 | 1,150 | 1,151 | 31,000 | 2,302 |
| 2005-12-19 | 1,153 | 1,185 | 1,149 | 1,180 | 43,000 | 2,360 |
| 2005-12-16 | 1,166 | 1,177 | 1,149 | 1,155 | 115,000 | 2,310 |
| 2005-12-15 | 1,200 | 1,200 | 1,141 | 1,166 | 52,000 | 2,332 |
| 2005-12-14 | 1,233 | 1,233 | 1,195 | 1,212 | 56,000 | 2,424 |
| 2005-12-13 | 1,200 | 1,224 | 1,200 | 1,218 | 28,000 | 2,436 |
| 2005-12-12 | 1,177 | 1,190 | 1,176 | 1,182 | 64,000 | 2,364 |
| 2005-12-09 | 1,162 | 1,178 | 1,140 | 1,174 | 93,000 | 2,348 |
| 2005-12-08 | 1,182 | 1,195 | 1,170 | 1,175 | 64,000 | 2,350 |
| 2005-12-07 | 1,230 | 1,240 | 1,170 | 1,202 | 100,000 | 2,404 |
| 2005-12-06 | 1,287 | 1,300 | 1,251 | 1,255 | 79,000 | 2,510 |
| 2005-12-05 | 1,269 | 1,315 | 1,260 | 1,284 | 81,000 | 2,568 |
| 2005-12-02 | 1,200 | 1,279 | 1,200 | 1,269 | 117,000 | 2,538 |
| 2005-12-01 | 1,202 | 1,223 | 1,184 | 1,197 | 86,000 | 2,394 |
| 2005-11-30 | 1,135 | 1,230 | 1,135 | 1,222 | 121,000 | 2,444 |
| 2005-11-29 | 1,088 | 1,135 | 1,088 | 1,135 | 62,000 | 2,270 |
| 2005-11-28 | 1,098 | 1,118 | 1,080 | 1,091 | 61,000 | 2,182 |
| 2005-11-25 | 1,050 | 1,080 | 1,048 | 1,060 | 62,000 | 2,120 |
| 2005-11-24 | 1,041 | 1,064 | 1,040 | 1,048 | 68,000 | 2,096 |
| 2005-11-22 | 1,031 | 1,045 | 1,030 | 1,035 | 43,000 | 2,070 |
| 2005-11-21 | 1,030 | 1,034 | 1,024 | 1,032 | 47,000 | 2,064 |
| 2005-11-18 | 1,010 | 1,034 | 1,010 | 1,030 | 65,000 | 2,060 |
| 2005-11-17 | 1,044 | 1,044 | 1,000 | 1,030 | 41,000 | 2,060 |
| 2005-11-16 | 1,049 | 1,049 | 1,040 | 1,041 | 51,000 | 2,082 |
| 2005-11-15 | 1,045 | 1,045 | 1,035 | 1,041 | 48,000 | 2,082 |
| 2005-11-14 | 1,020 | 1,045 | 1,020 | 1,030 | 48,000 | 2,060 |
| 2005-11-11 | 991 | 1,011 | 991 | 1,010 | 51,000 | 2,020 |
| 2005-11-10 | 993 | 1,002 | 982 | 990 | 70,000 | 1,980 |
| 2005-11-09 | 980 | 1,013 | 971 | 990 | 162,000 | 1,980 |
| 2005-11-08 | 935 | 940 | 932 | 940 | 25,000 | 1,880 |
| 2005-11-07 | 935 | 940 | 930 | 930 | 50,000 | 1,860 |
| 2005-11-04 | 932 | 960 | 930 | 930 | 41,000 | 1,860 |
| 2005-11-02 | 909 | 943 | 905 | 930 | 50,000 | 1,860 |
| 2005-11-01 | 915 | 915 | 900 | 902 | 21,000 | 1,804 |
| 2005-10-31 | 888 | 899 | 884 | 895 | 25,000 | 1,790 |
| 2005-10-28 | 874 | 883 | 874 | 883 | 24,000 | 1,766 |
| 2005-10-27 | 868 | 881 | 863 | 873 | 26,000 | 1,746 |
| 2005-10-26 | 847 | 857 | 845 | 857 | 25,000 | 1,714 |
| 2005-10-25 | 840 | 845 | 839 | 845 | 36,000 | 1,690 |
| 2005-10-24 | 841 | 841 | 835 | 837 | 14,000 | 1,674 |
| 2005-10-21 | 835 | 840 | 833 | 834 | 30,000 | 1,668 |
| 2005-10-20 | 833 | 836 | 830 | 835 | 16,000 | 1,670 |
| 2005-10-19 | 833 | 840 | 831 | 839 | 22,000 | 1,678 |
| 2005-10-18 | 842 | 842 | 830 | 831 | 25,000 | 1,662 |
| 2005-10-17 | 840 | 842 | 831 | 835 | 32,000 | 1,670 |
| 2005-10-14 | 830 | 835 | 825 | 830 | 37,000 | 1,660 |
| 2005-10-13 | 836 | 838 | 824 | 830 | 41,000 | 1,660 |
| 2005-10-12 | 836 | 845 | 833 | 843 | 27,000 | 1,686 |
| 2005-10-11 | 830 | 837 | 830 | 836 | 38,000 | 1,672 |
| 2005-10-07 | 827 | 830 | 822 | 830 | 23,000 | 1,660 |
| 2005-10-06 | 845 | 845 | 830 | 834 | 54,000 | 1,668 |
| 2005-10-05 | 839 | 849 | 839 | 849 | 69,000 | 1,698 |
| 2005-10-04 | 815 | 834 | 815 | 830 | 76,000 | 1,660 |
| 2005-10-03 | 809 | 814 | 800 | 813 | 43,000 | 1,626 |
| 2005-09-30 | 798 | 804 | 790 | 800 | 43,000 | 1,600 |
| 2005-09-29 | 795 | 799 | 787 | 789 | 39,000 | 1,578 |
| 2005-09-28 | 776 | 785 | 776 | 785 | 32,000 | 1,570 |
| 2005-09-27 | 779 | 780 | 772 | 774 | 41,000 | 1,548 |
| 2005-09-26 | 779 | 782 | 772 | 778 | 67,000 | 1,556 |
| 2005-09-22 | 782 | 786 | 765 | 779 | 68,000 | 1,558 |
| 2005-09-21 | 791 | 793 | 785 | 786 | 57,000 | 1,572 |
| 2005-09-20 | 791 | 801 | 786 | 791 | 120,000 | 1,582 |
| 2005-09-16 | 791 | 795 | 785 | 793 | 84,000 | 1,586 |
| 2005-09-15 | 796 | 796 | 792 | 793 | 43,000 | 1,586 |
| 2005-09-14 | 799 | 800 | 797 | 797 | 30,000 | 1,594 |
| 2005-09-13 | 801 | 802 | 798 | 801 | 19,000 | 1,602 |
| 2005-09-12 | 800 | 805 | 796 | 797 | 46,000 | 1,594 |
| 2005-09-09 | 795 | 800 | 792 | 796 | 31,000 | 1,592 |
| 2005-09-08 | 800 | 800 | 796 | 796 | 12,000 | 1,592 |
| 2005-09-07 | 802 | 805 | 802 | 803 | 7,000 | 1,606 |
| 2005-09-06 | 803 | 808 | 802 | 802 | 20,000 | 1,604 |
| 2005-09-05 | 800 | 800 | 797 | 800 | 28,000 | 1,600 |
| 2005-09-02 | 799 | 799 | 798 | 799 | 20,000 | 1,598 |
| 2005-09-01 | 800 | 802 | 797 | 799 | 23,000 | 1,598 |
| 2005-08-31 | 811 | 811 | 798 | 798 | 22,000 | 1,596 |
| 2005-08-30 | 804 | 809 | 798 | 809 | 41,000 | 1,618 |
| 2005-08-29 | 785 | 799 | 784 | 798 | 30,000 | 1,596 |
| 2005-08-26 | 798 | 800 | 785 | 786 | 33,000 | 1,572 |
| 2005-08-25 | 805 | 805 | 780 | 803 | 36,000 | 1,606 |
| 2005-08-24 | 790 | 807 | 790 | 806 | 31,000 | 1,612 |
| 2005-08-23 | 814 | 820 | 790 | 804 | 56,000 | 1,608 |
| 2005-08-22 | 816 | 819 | 809 | 811 | 41,000 | 1,622 |
| 2005-08-19 | 810 | 810 | 795 | 810 | 70,000 | 1,620 |
| 2005-08-18 | 807 | 810 | 799 | 808 | 95,000 | 1,616 |
| 2005-08-17 | 776 | 800 | 776 | 790 | 128,000 | 1,580 |
| 2005-08-16 | 755 | 769 | 755 | 766 | 39,000 | 1,532 |
| 2005-08-15 | 745 | 752 | 745 | 750 | 52,000 | 1,500 |
| 2005-08-12 | 749 | 759 | 746 | 746 | 76,000 | 1,492 |
| 2005-08-11 | 743 | 746 | 732 | 740 | 31,000 | 1,480 |
| 2005-08-10 | 752 | 752 | 742 | 743 | 26,000 | 1,486 |
| 2005-08-09 | 725 | 748 | 725 | 745 | 34,000 | 1,490 |
| 2005-08-08 | 703 | 720 | 690 | 719 | 65,000 | 1,438 |
| 2005-08-05 | 719 | 721 | 710 | 710 | 28,000 | 1,420 |
| 2005-08-04 | 740 | 740 | 720 | 722 | 71,000 | 1,444 |
| 2005-08-03 | 759 | 762 | 751 | 751 | 62,000 | 1,502 |
| 2005-08-02 | 769 | 790 | 769 | 769 | 92,000 | 1,538 |
| 2005-08-01 | 780 | 780 | 741 | 760 | 136,000 | 1,520 |
| 2005-07-29 | 712 | 770 | 705 | 770 | 187,000 | 1,540 |
| 2005-07-28 | 708 | 747 | 681 | 695 | 351,000 | 1,390 |
| 2005-07-27 | 641 | 649 | 641 | 648 | 37,000 | 1,296 |
| 2005-07-26 | 640 | 650 | 638 | 640 | 80,000 | 1,280 |
| 2005-07-25 | 639 | 640 | 631 | 638 | 44,000 | 1,276 |
| 2005-07-22 | 633 | 633 | 629 | 630 | 16,000 | 1,260 |
| 2005-07-21 | 630 | 640 | 630 | 633 | 108,000 | 1,266 |
| 2005-07-20 | 630 | 630 | 626 | 628 | 29,000 | 1,256 |
| 2005-07-19 | 625 | 625 | 623 | 624 | 58,000 | 1,248 |
| 2005-07-15 | 625 | 630 | 624 | 625 | 31,000 | 1,250 |
| 2005-07-14 | 624 | 632 | 624 | 624 | 25,000 | 1,248 |
| 2005-07-13 | 624 | 624 | 622 | 622 | 17,000 | 1,244 |
| 2005-07-12 | 624 | 630 | 623 | 624 | 39,000 | 1,248 |
| 2005-07-11 | 630 | 630 | 623 | 624 | 55,000 | 1,248 |
| 2005-07-08 | 638 | 638 | 635 | 635 | 33,000 | 1,270 |
| 2005-07-07 | 637 | 638 | 635 | 637 | 12,000 | 1,274 |
| 2005-07-06 | 636 | 636 | 635 | 635 | 13,000 | 1,270 |
| 2005-07-05 | 638 | 638 | 635 | 638 | 20,000 | 1,276 |
| 2005-07-04 | 637 | 638 | 637 | 638 | 19,000 | 1,276 |
| 2005-07-01 | 636 | 636 | 633 | 633 | 13,000 | 1,266 |
| 2005-06-30 | 631 | 633 | 630 | 632 | 14,000 | 1,264 |
| 2005-06-29 | 640 | 640 | 627 | 629 | 27,000 | 1,258 |
| 2005-06-28 | 640 | 640 | 627 | 640 | 74,000 | 1,280 |
| 2005-06-27 | 626 | 626 | 618 | 620 | 19,000 | 1,240 |
| 2005-06-24 | 623 | 624 | 615 | 624 | 21,000 | 1,248 |
| 2005-06-23 | 638 | 639 | 631 | 631 | 24,000 | 1,262 |
| 2005-06-22 | 635 | 640 | 634 | 640 | 33,000 | 1,280 |
| 2005-06-21 | 633 | 640 | 631 | 633 | 31,000 | 1,266 |
| 2005-06-20 | 625 | 630 | 620 | 630 | 63,000 | 1,260 |
| 2005-06-17 | 608 | 613 | 608 | 613 | 28,000 | 1,226 |
| 2005-06-16 | 606 | 606 | 604 | 605 | 17,000 | 1,210 |
| 2005-06-15 | 605 | 605 | 602 | 605 | 11,000 | 1,210 |
| 2005-06-14 | 606 | 606 | 600 | 604 | 12,000 | 1,208 |
| 2005-06-13 | 599 | 607 | 599 | 607 | 33,000 | 1,214 |
| 2005-06-10 | 600 | 604 | 600 | 603 | 9,000 | 1,206 |
| 2005-06-09 | 603 | 603 | 596 | 596 | 14,000 | 1,192 |
| 2005-06-08 | 601 | 608 | 601 | 603 | 17,000 | 1,206 |
| 2005-06-07 | 603 | 604 | 601 | 601 | 6,000 | 1,202 |
| 2005-06-06 | 603 | 603 | 599 | 603 | 28,000 | 1,206 |
| 2005-06-03 | 607 | 607 | 601 | 605 | 13,000 | 1,210 |
| 2005-06-02 | 607 | 607 | 600 | 603 | 24,000 | 1,206 |
| 2005-06-01 | 607 | 610 | 607 | 608 | 13,000 | 1,216 |
| 2005-05-31 | 610 | 610 | 607 | 607 | 18,000 | 1,214 |
| 2005-05-30 | 598 | 605 | 598 | 605 | 11,000 | 1,210 |
| 2005-05-27 | 580 | 593 | 580 | 593 | 8,000 | 1,186 |
| 2005-05-26 | 588 | 588 | 577 | 577 | 29,000 | 1,154 |
| 2005-05-25 | 609 | 609 | 596 | 596 | 12,000 | 1,192 |
| 2005-05-24 | 614 | 615 | 610 | 610 | 20,000 | 1,220 |
| 2005-05-23 | 614 | 615 | 612 | 614 | 19,000 | 1,228 |
| 2005-05-20 | 603 | 610 | 603 | 610 | 28,000 | 1,220 |
| 2005-05-19 | 600 | 605 | 600 | 603 | 18,000 | 1,206 |
| 2005-05-18 | 601 | 601 | 592 | 600 | 25,000 | 1,200 |
| 2005-05-17 | 620 | 623 | 610 | 610 | 56,000 | 1,220 |
| 2005-05-16 | 618 | 630 | 618 | 618 | 100,000 | 1,236 |
| 2005-05-13 | 604 | 614 | 604 | 612 | 98,000 | 1,224 |
| 2005-05-12 | 592 | 615 | 592 | 600 | 128,000 | 1,200 |
| 2005-05-11 | 594 | 594 | 589 | 589 | 24,000 | 1,178 |
| 2005-05-10 | 593 | 593 | 591 | 591 | 33,000 | 1,182 |
| 2005-05-09 | 588 | 595 | 588 | 589 | 42,000 | 1,178 |
| 2005-05-06 | 585 | 586 | 580 | 586 | 40,000 | 1,172 |
| 2005-05-02 | 572 | 589 | 572 | 582 | 33,000 | 1,164 |
| 2005-04-28 | 578 | 578 | 571 | 571 | 11,000 | 1,142 |
| 2005-04-27 | 571 | 571 | 570 | 570 | 12,000 | 1,140 |
| 2005-04-26 | 579 | 581 | 570 | 571 | 33,000 | 1,142 |
| 2005-04-25 | 550 | 560 | 540 | 560 | 27,000 | 1,120 |
| 2005-04-22 | 544 | 544 | 532 | 532 | 19,000 | 1,064 |
| 2005-04-21 | 543 | 543 | 540 | 541 | 26,000 | 1,082 |
| 2005-04-20 | 543 | 555 | 543 | 549 | 19,000 | 1,098 |
| 2005-04-19 | 538 | 540 | 538 | 540 | 17,000 | 1,080 |
| 2005-04-18 | 548 | 548 | 530 | 531 | 30,000 | 1,062 |
| 2005-04-15 | 560 | 561 | 551 | 561 | 25,000 | 1,122 |
| 2005-04-14 | 556 | 564 | 556 | 564 | 25,000 | 1,128 |
| 2005-04-13 | 578 | 579 | 570 | 575 | 32,000 | 1,150 |
| 2005-04-12 | 582 | 582 | 579 | 579 | 12,000 | 1,158 |
| 2005-04-11 | 591 | 591 | 584 | 585 | 21,000 | 1,170 |
| 2005-04-08 | 581 | 592 | 581 | 592 | 35,000 | 1,184 |
| 2005-04-07 | 574 | 582 | 574 | 580 | 38,000 | 1,160 |
| 2005-04-06 | 564 | 572 | 562 | 570 | 32,000 | 1,140 |
| 2005-04-05 | 552 | 555 | 552 | 555 | 15,000 | 1,110 |
| 2005-04-04 | 550 | 551 | 548 | 551 | 21,000 | 1,102 |
| 2005-04-01 | 556 | 556 | 552 | 552 | 14,000 | 1,104 |
| 2005-03-31 | 550 | 557 | 550 | 555 | 22,000 | 1,110 |
| 2005-03-30 | 562 | 562 | 550 | 550 | 48,000 | 1,100 |
| 2005-03-29 | 570 | 574 | 563 | 569 | 18,000 | 1,138 |
| 2005-03-28 | 573 | 573 | 563 | 570 | 19,000 | 1,140 |
| 2005-03-25 | 562 | 568 | 560 | 568 | 41,000 | 1,136 |
| 2005-03-24 | 560 | 561 | 554 | 560 | 54,000 | 1,120 |
| 2005-03-23 | 569 | 569 | 560 | 562 | 43,000 | 1,124 |
| 2005-03-22 | 575 | 576 | 567 | 574 | 88,000 | 1,148 |
| 2005-03-18 | 578 | 584 | 569 | 576 | 91,000 | 1,152 |
| 2005-03-17 | 580 | 585 | 579 | 579 | 61,000 | 1,158 |
| 2005-03-16 | 609 | 609 | 583 | 594 | 49,000 | 1,188 |
| 2005-03-15 | 612 | 612 | 608 | 610 | 28,000 | 1,220 |
| 2005-03-14 | 609 | 615 | 602 | 612 | 22,000 | 1,224 |
| 2005-03-11 | 611 | 620 | 608 | 610 | 36,000 | 1,220 |
| 2005-03-10 | 583 | 605 | 582 | 605 | 90,000 | 1,210 |
| 2005-03-09 | 578 | 583 | 578 | 583 | 23,000 | 1,166 |
| 2005-03-08 | 582 | 585 | 575 | 580 | 58,000 | 1,160 |
| 2005-03-07 | 585 | 585 | 579 | 581 | 43,000 | 1,162 |
| 2005-03-04 | 587 | 587 | 578 | 585 | 33,000 | 1,170 |
| 2005-03-03 | 590 | 590 | 587 | 587 | 41,000 | 1,174 |
| 2005-03-02 | 594 | 595 | 590 | 591 | 38,000 | 1,182 |
| 2005-03-01 | 585 | 595 | 578 | 592 | 76,000 | 1,184 |
| 2005-02-28 | 572 | 578 | 572 | 576 | 44,000 | 1,152 |
| 2005-02-25 | 565 | 566 | 561 | 566 | 26,000 | 1,132 |
| 2005-02-24 | 556 | 562 | 556 | 558 | 22,000 | 1,116 |
| 2005-02-23 | 554 | 555 | 552 | 553 | 18,000 | 1,106 |
| 2005-02-22 | 560 | 563 | 555 | 555 | 48,000 | 1,110 |
| 2005-02-21 | 552 | 560 | 550 | 558 | 71,000 | 1,116 |
| 2005-02-18 | 550 | 551 | 548 | 551 | 22,000 | 1,102 |
| 2005-02-17 | 550 | 555 | 546 | 550 | 29,000 | 1,100 |
| 2005-02-16 | 567 | 568 | 556 | 559 | 33,000 | 1,118 |
| 2005-02-15 | 560 | 573 | 560 | 570 | 68,000 | 1,140 |
| 2005-02-14 | 550 | 558 | 536 | 558 | 47,000 | 1,116 |
| 2005-02-10 | 551 | 551 | 540 | 544 | 56,000 | 1,088 |
| 2005-02-09 | 525 | 550 | 525 | 545 | 157,000 | 1,090 |
| 2005-02-08 | 534 | 534 | 515 | 525 | 121,000 | 1,050 |
| 2005-02-07 | 504 | 534 | 504 | 534 | 157,000 | 1,068 |
| 2005-02-04 | 496 | 499 | 496 | 498 | 12,000 | 996 |
| 2005-02-03 | 500 | 501 | 495 | 496 | 49,000 | 992 |
| 2005-02-02 | 491 | 499 | 491 | 499 | 21,000 | 998 |
| 2005-02-01 | 489 | 495 | 489 | 490 | 17,000 | 980 |
| 2005-01-31 | 484 | 489 | 484 | 489 | 9,000 | 978 |
| 2005-01-28 | 490 | 490 | 484 | 484 | 15,000 | 968 |
| 2005-01-27 | 493 | 493 | 493 | 493 | 4,000 | 986 |
| 2005-01-26 | 494 | 496 | 491 | 491 | 32,000 | 982 |
| 2005-01-25 | 494 | 494 | 491 | 494 | 6,000 | 988 |
| 2005-01-24 | 483 | 494 | 481 | 489 | 24,000 | 978 |
| 2005-01-21 | 470 | 490 | 470 | 490 | 26,000 | 980 |
| 2005-01-20 | 495 | 495 | 478 | 485 | 54,000 | 970 |
| 2005-01-19 | 498 | 502 | 496 | 496 | 11,000 | 992 |
| 2005-01-18 | 500 | 503 | 498 | 498 | 31,000 | 996 |
| 2005-01-17 | 495 | 503 | 495 | 500 | 38,000 | 1,000 |
| 2005-01-14 | 497 | 497 | 492 | 494 | 27,000 | 988 |
| 2005-01-13 | 497 | 503 | 497 | 500 | 38,000 | 1,000 |
| 2005-01-12 | 502 | 503 | 495 | 500 | 38,000 | 1,000 |
| 2005-01-11 | 489 | 505 | 485 | 502 | 79,000 | 1,004 |
| 2005-01-07 | 482 | 485 | 479 | 482 | 26,000 | 964 |
| 2005-01-06 | 466 | 483 | 466 | 479 | 45,000 | 958 |
| 2005-01-05 | 466 | 474 | 466 | 466 | 37,000 | 932 |
| 2005-01-04 | 464 | 474 | 464 | 473 | 20,000 | 946 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
