7299 フジオーゼックス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 406 | 406 | 406 | 406 | 4,000 | 812 |
| 2007-12-27 | 410 | 410 | 404 | 406 | 19,000 | 812 |
| 2007-12-26 | 407 | 407 | 407 | 407 | 2,000 | 814 |
| 2007-12-25 | 400 | 410 | 400 | 401 | 30,000 | 802 |
| 2007-12-21 | 403 | 403 | 397 | 400 | 27,000 | 800 |
| 2007-12-20 | 407 | 411 | 406 | 406 | 9,000 | 812 |
| 2007-12-19 | 418 | 418 | 409 | 410 | 15,000 | 820 |
| 2007-12-18 | 428 | 428 | 420 | 420 | 6,000 | 840 |
| 2007-12-17 | 430 | 431 | 428 | 428 | 13,000 | 856 |
| 2007-12-14 | 433 | 433 | 431 | 431 | 12,000 | 862 |
| 2007-12-13 | 435 | 435 | 433 | 433 | 9,000 | 866 |
| 2007-12-12 | 435 | 435 | 431 | 434 | 18,000 | 868 |
| 2007-12-11 | 440 | 440 | 435 | 435 | 22,000 | 870 |
| 2007-12-10 | 440 | 440 | 435 | 435 | 11,000 | 870 |
| 2007-12-07 | 440 | 440 | 437 | 437 | 15,000 | 874 |
| 2007-12-06 | 439 | 439 | 433 | 436 | 6,000 | 872 |
| 2007-12-05 | 439 | 439 | 439 | 439 | 2,000 | 878 |
| 2007-12-04 | 435 | 436 | 435 | 435 | 9,000 | 870 |
| 2007-12-03 | 435 | 436 | 435 | 436 | 19,000 | 872 |
| 2007-11-30 | 438 | 439 | 436 | 436 | 8,000 | 872 |
| 2007-11-29 | 440 | 440 | 435 | 435 | 9,000 | 870 |
| 2007-11-28 | 439 | 439 | 430 | 430 | 7,000 | 860 |
| 2007-11-27 | 433 | 435 | 431 | 435 | 7,000 | 870 |
| 2007-11-26 | 434 | 436 | 433 | 436 | 9,000 | 872 |
| 2007-11-22 | 436 | 438 | 436 | 438 | 3,000 | 876 |
| 2007-11-21 | 434 | 434 | 433 | 433 | 7,000 | 866 |
| 2007-11-20 | 436 | 436 | 420 | 433 | 20,000 | 866 |
| 2007-11-19 | 463 | 463 | 456 | 456 | 5,000 | 912 |
| 2007-11-16 | 469 | 469 | 464 | 464 | 5,000 | 928 |
| 2007-11-15 | 456 | 464 | 456 | 464 | 6,000 | 928 |
| 2007-11-14 | 466 | 466 | 461 | 461 | 3,000 | 922 |
| 2007-11-13 | 444 | 445 | 435 | 442 | 5,000 | 884 |
| 2007-11-12 | 461 | 461 | 445 | 445 | 5,000 | 890 |
| 2007-11-09 | 462 | 462 | 461 | 462 | 5,000 | 924 |
| 2007-11-08 | 460 | 460 | 449 | 460 | 10,000 | 920 |
| 2007-11-07 | 469 | 469 | 460 | 460 | 8,000 | 920 |
| 2007-11-06 | 475 | 475 | 466 | 466 | 10,000 | 932 |
| 2007-11-05 | 480 | 480 | 475 | 475 | 7,000 | 950 |
| 2007-11-02 | 480 | 485 | 480 | 480 | 4,000 | 960 |
| 2007-11-01 | 485 | 485 | 480 | 480 | 17,000 | 960 |
| 2007-10-31 | 482 | 482 | 482 | 482 | 2,000 | 964 |
| 2007-10-30 | 486 | 486 | 480 | 480 | 8,000 | 960 |
| 2007-10-29 | 485 | 485 | 481 | 485 | 7,000 | 970 |
| 2007-10-26 | 479 | 480 | 478 | 478 | 5,000 | 956 |
| 2007-10-25 | 491 | 491 | 479 | 479 | 10,000 | 958 |
| 2007-10-24 | 491 | 491 | 485 | 486 | 9,000 | 972 |
| 2007-10-23 | 500 | 500 | 496 | 496 | 3,000 | 992 |
| 2007-10-22 | 497 | 497 | 497 | 497 | 4,000 | 994 |
| 2007-10-19 | 507 | 507 | 507 | 507 | 1,000 | 1,014 |
| 2007-10-18 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2007-10-17 | 514 | 515 | 507 | 510 | 11,000 | 1,020 |
| 2007-10-16 | 510 | 510 | 510 | 510 | 3,000 | 1,020 |
| 2007-10-15 | 515 | 515 | 515 | 515 | 2,000 | 1,030 |
| 2007-10-11 | 518 | 520 | 515 | 515 | 9,000 | 1,030 |
| 2007-10-10 | 518 | 518 | 518 | 518 | 1,000 | 1,036 |
| 2007-10-09 | 516 | 518 | 516 | 518 | 6,000 | 1,036 |
| 2007-10-05 | 512 | 515 | 509 | 515 | 5,000 | 1,030 |
| 2007-10-03 | 511 | 515 | 511 | 515 | 5,000 | 1,030 |
| 2007-10-02 | 514 | 514 | 510 | 510 | 3,000 | 1,020 |
| 2007-10-01 | 505 | 505 | 504 | 504 | 21,000 | 1,008 |
| 2007-09-28 | 509 | 509 | 503 | 503 | 12,000 | 1,006 |
| 2007-09-27 | 512 | 512 | 503 | 503 | 13,000 | 1,006 |
| 2007-09-26 | 493 | 503 | 493 | 503 | 4,000 | 1,006 |
| 2007-09-25 | 502 | 502 | 490 | 490 | 8,000 | 980 |
| 2007-09-21 | 501 | 505 | 500 | 505 | 5,000 | 1,010 |
| 2007-09-20 | 502 | 502 | 499 | 502 | 4,000 | 1,004 |
| 2007-09-19 | 500 | 502 | 499 | 499 | 13,000 | 998 |
| 2007-09-18 | 501 | 501 | 496 | 496 | 9,000 | 992 |
| 2007-09-14 | 509 | 509 | 499 | 500 | 7,000 | 1,000 |
| 2007-09-13 | 501 | 501 | 500 | 500 | 5,000 | 1,000 |
| 2007-09-12 | 505 | 506 | 505 | 506 | 6,000 | 1,012 |
| 2007-09-11 | 513 | 514 | 500 | 505 | 10,000 | 1,010 |
| 2007-09-10 | 512 | 515 | 510 | 515 | 10,000 | 1,030 |
| 2007-09-07 | 517 | 523 | 517 | 517 | 5,000 | 1,034 |
| 2007-09-06 | 519 | 520 | 517 | 517 | 8,000 | 1,034 |
| 2007-09-05 | 522 | 523 | 522 | 522 | 8,000 | 1,044 |
| 2007-09-04 | 525 | 525 | 523 | 523 | 4,000 | 1,046 |
| 2007-09-03 | 522 | 536 | 522 | 536 | 16,000 | 1,072 |
| 2007-08-31 | 521 | 524 | 518 | 522 | 18,000 | 1,044 |
| 2007-08-29 | 534 | 534 | 530 | 530 | 7,000 | 1,060 |
| 2007-08-28 | 539 | 539 | 539 | 539 | 1,000 | 1,078 |
| 2007-08-27 | 539 | 539 | 539 | 539 | 2,000 | 1,078 |
| 2007-08-24 | 542 | 542 | 530 | 532 | 6,000 | 1,064 |
| 2007-08-23 | 530 | 542 | 530 | 542 | 2,000 | 1,084 |
| 2007-08-21 | 521 | 535 | 521 | 535 | 10,000 | 1,070 |
| 2007-08-20 | 523 | 532 | 521 | 521 | 9,000 | 1,042 |
| 2007-08-17 | 540 | 540 | 520 | 521 | 17,000 | 1,042 |
| 2007-08-16 | 547 | 547 | 530 | 539 | 24,000 | 1,078 |
| 2007-08-15 | 550 | 550 | 543 | 543 | 8,000 | 1,086 |
| 2007-08-14 | 553 | 553 | 551 | 551 | 4,000 | 1,102 |
| 2007-08-13 | 558 | 558 | 551 | 557 | 5,000 | 1,114 |
| 2007-08-10 | 555 | 558 | 548 | 556 | 12,000 | 1,112 |
| 2007-08-09 | 555 | 568 | 555 | 560 | 4,000 | 1,120 |
| 2007-08-08 | 565 | 565 | 550 | 550 | 14,000 | 1,100 |
| 2007-08-07 | 569 | 570 | 563 | 563 | 9,000 | 1,126 |
| 2007-08-06 | 570 | 570 | 565 | 567 | 3,000 | 1,134 |
| 2007-08-03 | 582 | 582 | 580 | 580 | 2,000 | 1,160 |
| 2007-08-02 | 575 | 600 | 575 | 600 | 13,000 | 1,200 |
| 2007-08-01 | 583 | 583 | 580 | 580 | 3,000 | 1,160 |
| 2007-07-31 | 589 | 589 | 585 | 585 | 6,000 | 1,170 |
| 2007-07-30 | 559 | 575 | 559 | 575 | 13,000 | 1,150 |
| 2007-07-27 | 566 | 578 | 559 | 568 | 24,000 | 1,136 |
| 2007-07-26 | 585 | 585 | 581 | 584 | 11,000 | 1,168 |
| 2007-07-25 | 590 | 609 | 585 | 586 | 47,000 | 1,172 |
| 2007-07-24 | 639 | 640 | 639 | 640 | 2,000 | 1,280 |
| 2007-07-23 | 633 | 639 | 628 | 639 | 15,000 | 1,278 |
| 2007-07-20 | 648 | 648 | 645 | 648 | 3,000 | 1,296 |
| 2007-07-19 | 633 | 635 | 630 | 635 | 13,000 | 1,270 |
| 2007-07-18 | 641 | 641 | 635 | 635 | 7,000 | 1,270 |
| 2007-07-17 | 645 | 645 | 635 | 640 | 11,000 | 1,280 |
| 2007-07-13 | 637 | 637 | 635 | 635 | 8,000 | 1,270 |
| 2007-07-12 | 645 | 645 | 635 | 635 | 20,000 | 1,270 |
| 2007-07-11 | 652 | 652 | 640 | 645 | 22,000 | 1,290 |
| 2007-07-10 | 651 | 665 | 645 | 650 | 48,000 | 1,300 |
| 2007-07-09 | 615 | 631 | 615 | 631 | 33,000 | 1,262 |
| 2007-07-06 | 614 | 615 | 614 | 615 | 10,000 | 1,230 |
| 2007-07-05 | 615 | 615 | 610 | 612 | 18,000 | 1,224 |
| 2007-07-04 | 609 | 611 | 608 | 611 | 17,000 | 1,222 |
| 2007-07-03 | 608 | 610 | 607 | 607 | 9,000 | 1,214 |
| 2007-07-02 | 608 | 608 | 605 | 608 | 12,000 | 1,216 |
| 2007-06-29 | 599 | 610 | 599 | 610 | 14,000 | 1,220 |
| 2007-06-28 | 600 | 602 | 592 | 593 | 6,000 | 1,186 |
| 2007-06-27 | 609 | 609 | 600 | 601 | 26,000 | 1,202 |
| 2007-06-26 | 605 | 610 | 601 | 609 | 25,000 | 1,218 |
| 2007-06-25 | 600 | 600 | 591 | 600 | 35,000 | 1,200 |
| 2007-06-22 | 599 | 599 | 591 | 596 | 8,000 | 1,192 |
| 2007-06-21 | 595 | 598 | 591 | 598 | 11,000 | 1,196 |
| 2007-06-20 | 596 | 600 | 596 | 598 | 46,000 | 1,196 |
| 2007-06-19 | 600 | 600 | 591 | 592 | 23,000 | 1,184 |
| 2007-06-18 | 583 | 599 | 583 | 598 | 55,000 | 1,196 |
| 2007-06-15 | 573 | 575 | 572 | 575 | 9,000 | 1,150 |
| 2007-06-14 | 571 | 572 | 571 | 572 | 3,000 | 1,144 |
| 2007-06-13 | 569 | 570 | 569 | 570 | 5,000 | 1,140 |
| 2007-06-12 | 567 | 567 | 565 | 565 | 5,000 | 1,130 |
| 2007-06-11 | 575 | 576 | 570 | 570 | 25,000 | 1,140 |
| 2007-06-08 | 572 | 572 | 572 | 572 | 1,000 | 1,144 |
| 2007-06-07 | 580 | 580 | 580 | 580 | 1,000 | 1,160 |
| 2007-06-05 | 577 | 581 | 577 | 581 | 9,000 | 1,162 |
| 2007-06-04 | 567 | 574 | 567 | 573 | 7,000 | 1,146 |
| 2007-06-01 | 568 | 568 | 566 | 567 | 20,000 | 1,134 |
| 2007-05-31 | 560 | 567 | 560 | 567 | 3,000 | 1,134 |
| 2007-05-30 | 557 | 557 | 557 | 557 | 1,000 | 1,114 |
| 2007-05-29 | 554 | 554 | 553 | 554 | 7,000 | 1,108 |
| 2007-05-28 | 560 | 562 | 552 | 561 | 10,000 | 1,122 |
| 2007-05-25 | 558 | 558 | 550 | 550 | 14,000 | 1,100 |
| 2007-05-24 | 561 | 561 | 561 | 561 | 6,000 | 1,122 |
| 2007-05-23 | 561 | 561 | 561 | 561 | 1,000 | 1,122 |
| 2007-05-22 | 557 | 558 | 556 | 558 | 3,000 | 1,116 |
| 2007-05-21 | 559 | 559 | 559 | 559 | 3,000 | 1,118 |
| 2007-05-18 | 568 | 568 | 559 | 559 | 12,000 | 1,118 |
| 2007-05-17 | 572 | 572 | 560 | 560 | 7,000 | 1,120 |
| 2007-05-16 | 565 | 566 | 560 | 565 | 10,000 | 1,130 |
| 2007-05-15 | 565 | 565 | 560 | 560 | 6,000 | 1,120 |
| 2007-05-14 | 580 | 580 | 565 | 565 | 5,000 | 1,130 |
| 2007-05-11 | 584 | 584 | 580 | 580 | 8,000 | 1,160 |
| 2007-05-10 | 590 | 590 | 580 | 585 | 13,000 | 1,170 |
| 2007-05-09 | 583 | 589 | 583 | 584 | 4,000 | 1,168 |
| 2007-05-08 | 592 | 595 | 590 | 590 | 24,000 | 1,180 |
| 2007-05-07 | 569 | 587 | 569 | 582 | 30,000 | 1,164 |
| 2007-05-02 | 557 | 568 | 554 | 568 | 24,000 | 1,136 |
| 2007-05-01 | 561 | 561 | 553 | 557 | 29,000 | 1,114 |
| 2007-04-27 | 558 | 561 | 558 | 561 | 12,000 | 1,122 |
| 2007-04-26 | 549 | 554 | 549 | 554 | 46,000 | 1,108 |
| 2007-04-25 | 535 | 545 | 530 | 531 | 43,000 | 1,062 |
| 2007-04-24 | 534 | 535 | 530 | 533 | 23,000 | 1,066 |
| 2007-04-23 | 550 | 550 | 541 | 542 | 14,000 | 1,084 |
| 2007-04-20 | 552 | 552 | 550 | 550 | 4,000 | 1,100 |
| 2007-04-19 | 553 | 555 | 552 | 552 | 10,000 | 1,104 |
| 2007-04-18 | 566 | 566 | 551 | 551 | 19,000 | 1,102 |
| 2007-04-17 | 567 | 567 | 566 | 566 | 4,000 | 1,132 |
| 2007-04-16 | 567 | 567 | 564 | 566 | 5,000 | 1,132 |
| 2007-04-13 | 565 | 565 | 564 | 564 | 5,000 | 1,128 |
| 2007-04-12 | 563 | 563 | 563 | 563 | 4,000 | 1,126 |
| 2007-04-11 | 562 | 562 | 562 | 562 | 2,000 | 1,124 |
| 2007-04-10 | 564 | 565 | 564 | 565 | 2,000 | 1,130 |
| 2007-04-09 | 566 | 566 | 565 | 565 | 9,000 | 1,130 |
| 2007-04-06 | 569 | 569 | 565 | 565 | 5,000 | 1,130 |
| 2007-04-05 | 562 | 562 | 562 | 562 | 1,000 | 1,124 |
| 2007-04-04 | 562 | 562 | 562 | 562 | 3,000 | 1,124 |
| 2007-04-03 | 569 | 569 | 569 | 569 | 1,000 | 1,138 |
| 2007-04-02 | 570 | 570 | 560 | 568 | 10,000 | 1,136 |
| 2007-03-30 | 574 | 579 | 570 | 579 | 11,000 | 1,158 |
| 2007-03-29 | 565 | 565 | 565 | 565 | 2,000 | 1,130 |
| 2007-03-28 | 570 | 570 | 570 | 570 | 4,000 | 1,140 |
| 2007-03-27 | 574 | 574 | 573 | 573 | 5,000 | 1,146 |
| 2007-03-26 | 578 | 578 | 573 | 573 | 8,000 | 1,146 |
| 2007-03-23 | 576 | 578 | 576 | 578 | 10,000 | 1,156 |
| 2007-03-22 | 570 | 577 | 570 | 570 | 13,000 | 1,140 |
| 2007-03-20 | 569 | 572 | 569 | 569 | 12,000 | 1,138 |
| 2007-03-19 | 574 | 574 | 574 | 574 | 1,000 | 1,148 |
| 2007-03-16 | 575 | 575 | 572 | 572 | 20,000 | 1,144 |
| 2007-03-15 | 574 | 575 | 572 | 572 | 23,000 | 1,144 |
| 2007-03-14 | 578 | 578 | 570 | 570 | 13,000 | 1,140 |
| 2007-03-13 | 580 | 582 | 580 | 580 | 14,000 | 1,160 |
| 2007-03-12 | 578 | 579 | 577 | 579 | 10,000 | 1,158 |
| 2007-03-09 | 575 | 575 | 571 | 572 | 9,000 | 1,144 |
| 2007-03-08 | 568 | 570 | 567 | 567 | 14,000 | 1,134 |
| 2007-03-07 | 565 | 572 | 565 | 566 | 16,000 | 1,132 |
| 2007-03-06 | 555 | 560 | 551 | 556 | 12,000 | 1,112 |
| 2007-03-05 | 570 | 570 | 560 | 560 | 16,000 | 1,120 |
| 2007-03-02 | 578 | 578 | 578 | 578 | 4,000 | 1,156 |
| 2007-03-01 | 579 | 580 | 570 | 571 | 11,000 | 1,142 |
| 2007-02-28 | 574 | 578 | 560 | 578 | 33,000 | 1,156 |
| 2007-02-27 | 590 | 590 | 588 | 588 | 10,000 | 1,176 |
| 2007-02-26 | 590 | 590 | 589 | 590 | 16,000 | 1,180 |
| 2007-02-23 | 587 | 588 | 580 | 588 | 25,000 | 1,176 |
| 2007-02-22 | 583 | 588 | 582 | 583 | 9,000 | 1,166 |
| 2007-02-21 | 583 | 583 | 583 | 583 | 4,000 | 1,166 |
| 2007-02-20 | 583 | 589 | 580 | 585 | 18,000 | 1,170 |
| 2007-02-19 | 581 | 589 | 581 | 585 | 18,000 | 1,170 |
| 2007-02-16 | 575 | 580 | 575 | 580 | 15,000 | 1,160 |
| 2007-02-15 | 575 | 575 | 571 | 574 | 10,000 | 1,148 |
| 2007-02-14 | 582 | 582 | 575 | 575 | 10,000 | 1,150 |
| 2007-02-13 | 580 | 580 | 578 | 580 | 13,000 | 1,160 |
| 2007-02-09 | 579 | 580 | 578 | 578 | 17,000 | 1,156 |
| 2007-02-08 | 578 | 579 | 577 | 578 | 10,000 | 1,156 |
| 2007-02-07 | 574 | 578 | 572 | 577 | 24,000 | 1,154 |
| 2007-02-06 | 574 | 575 | 572 | 572 | 3,000 | 1,144 |
| 2007-02-05 | 570 | 570 | 570 | 570 | 11,000 | 1,140 |
| 2007-02-02 | 570 | 570 | 567 | 570 | 10,000 | 1,140 |
| 2007-02-01 | 567 | 570 | 567 | 570 | 8,000 | 1,140 |
| 2007-01-31 | 561 | 563 | 555 | 562 | 64,000 | 1,124 |
| 2007-01-30 | 575 | 576 | 561 | 565 | 126,000 | 1,130 |
| 2007-01-29 | 577 | 586 | 556 | 576 | 170,000 | 1,152 |
| 2007-01-26 | 618 | 628 | 617 | 627 | 9,000 | 1,254 |
| 2007-01-25 | 635 | 635 | 620 | 625 | 23,000 | 1,250 |
| 2007-01-24 | 624 | 630 | 624 | 625 | 22,000 | 1,250 |
| 2007-01-23 | 620 | 623 | 618 | 623 | 18,000 | 1,246 |
| 2007-01-22 | 615 | 618 | 615 | 615 | 34,000 | 1,230 |
| 2007-01-19 | 611 | 613 | 611 | 613 | 3,000 | 1,226 |
| 2007-01-18 | 608 | 610 | 608 | 608 | 8,000 | 1,216 |
| 2007-01-17 | 611 | 611 | 607 | 608 | 6,000 | 1,216 |
| 2007-01-16 | 608 | 608 | 606 | 608 | 4,000 | 1,216 |
| 2007-01-15 | 606 | 607 | 605 | 607 | 9,000 | 1,214 |
| 2007-01-12 | 592 | 605 | 592 | 601 | 9,000 | 1,202 |
| 2007-01-11 | 605 | 605 | 601 | 601 | 2,000 | 1,202 |
| 2007-01-10 | 611 | 611 | 601 | 601 | 5,000 | 1,202 |
| 2007-01-09 | 604 | 610 | 604 | 610 | 12,000 | 1,220 |
| 2007-01-05 | 610 | 614 | 610 | 614 | 13,000 | 1,228 |
| 2007-01-04 | 606 | 606 | 605 | 606 | 14,000 | 1,212 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
