7299 フジオーゼックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2008-12-25 | 275 | 275 | 262 | 262 | 4,000 | 524 |
| 2008-12-24 | 272 | 272 | 265 | 265 | 11,000 | 530 |
| 2008-12-22 | 287 | 287 | 267 | 272 | 4,000 | 544 |
| 2008-12-19 | 289 | 289 | 289 | 289 | 5,000 | 578 |
| 2008-12-18 | 289 | 289 | 289 | 289 | 1,000 | 578 |
| 2008-12-17 | 284 | 284 | 284 | 284 | 4,000 | 568 |
| 2008-12-16 | 279 | 279 | 278 | 279 | 4,000 | 558 |
| 2008-12-12 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2008-12-10 | 295 | 295 | 290 | 290 | 16,000 | 580 |
| 2008-12-09 | 290 | 290 | 290 | 290 | 8,000 | 580 |
| 2008-12-08 | 276 | 276 | 269 | 269 | 5,000 | 538 |
| 2008-12-05 | 277 | 277 | 277 | 277 | 4,000 | 554 |
| 2008-12-03 | 265 | 265 | 265 | 265 | 2,000 | 530 |
| 2008-12-02 | 277 | 277 | 260 | 270 | 6,000 | 540 |
| 2008-11-28 | 274 | 279 | 274 | 279 | 2,000 | 558 |
| 2008-11-27 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2008-11-25 | 289 | 289 | 289 | 289 | 4,000 | 578 |
| 2008-11-21 | 260 | 271 | 260 | 271 | 7,000 | 542 |
| 2008-11-20 | 266 | 273 | 266 | 273 | 4,000 | 546 |
| 2008-11-19 | 266 | 271 | 266 | 271 | 2,000 | 542 |
| 2008-11-18 | 273 | 273 | 270 | 270 | 2,000 | 540 |
| 2008-11-17 | 266 | 276 | 266 | 273 | 15,000 | 546 |
| 2008-11-14 | 282 | 282 | 280 | 280 | 6,000 | 560 |
| 2008-11-13 | 284 | 284 | 280 | 282 | 6,000 | 564 |
| 2008-11-12 | 284 | 294 | 284 | 294 | 3,000 | 588 |
| 2008-11-11 | 294 | 299 | 294 | 299 | 2,000 | 598 |
| 2008-11-10 | 290 | 299 | 285 | 299 | 5,000 | 598 |
| 2008-11-07 | 295 | 295 | 292 | 295 | 7,000 | 590 |
| 2008-11-06 | 298 | 298 | 290 | 290 | 7,000 | 580 |
| 2008-11-05 | 290 | 296 | 290 | 296 | 4,000 | 592 |
| 2008-11-04 | 297 | 297 | 290 | 290 | 2,000 | 580 |
| 2008-10-31 | 297 | 298 | 297 | 298 | 2,000 | 596 |
| 2008-10-30 | 286 | 290 | 286 | 290 | 16,000 | 580 |
| 2008-10-29 | 271 | 279 | 270 | 275 | 9,000 | 550 |
| 2008-10-28 | 268 | 281 | 266 | 281 | 3,000 | 562 |
| 2008-10-24 | 296 | 298 | 296 | 296 | 8,000 | 592 |
| 2008-10-23 | 284 | 284 | 281 | 281 | 2,000 | 562 |
| 2008-10-22 | 295 | 299 | 295 | 299 | 3,000 | 598 |
| 2008-10-21 | 298 | 299 | 298 | 299 | 11,000 | 598 |
| 2008-10-20 | 300 | 300 | 281 | 293 | 18,000 | 586 |
| 2008-10-17 | 295 | 299 | 295 | 299 | 7,000 | 598 |
| 2008-10-16 | 292 | 292 | 281 | 286 | 8,000 | 572 |
| 2008-10-15 | 295 | 297 | 295 | 297 | 6,000 | 594 |
| 2008-10-14 | 290 | 300 | 289 | 295 | 11,000 | 590 |
| 2008-10-10 | 274 | 275 | 272 | 272 | 6,000 | 544 |
| 2008-10-09 | 280 | 300 | 280 | 300 | 28,000 | 600 |
| 2008-10-08 | 295 | 300 | 280 | 300 | 17,000 | 600 |
| 2008-10-07 | 266 | 315 | 266 | 315 | 28,000 | 630 |
| 2008-10-06 | 326 | 326 | 321 | 326 | 27,000 | 652 |
| 2008-10-03 | 353 | 353 | 330 | 341 | 5,000 | 682 |
| 2008-10-02 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2008-10-01 | 357 | 357 | 357 | 357 | 2,000 | 714 |
| 2008-09-30 | 375 | 375 | 356 | 356 | 9,000 | 712 |
| 2008-09-29 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2008-09-26 | 374 | 375 | 374 | 375 | 2,000 | 750 |
| 2008-09-25 | 378 | 378 | 378 | 378 | 2,000 | 756 |
| 2008-09-24 | 369 | 380 | 369 | 380 | 5,000 | 760 |
| 2008-09-22 | 379 | 384 | 374 | 374 | 5,000 | 748 |
| 2008-09-19 | 378 | 379 | 378 | 379 | 2,000 | 758 |
| 2008-09-17 | 381 | 381 | 381 | 381 | 3,000 | 762 |
| 2008-09-16 | 377 | 377 | 372 | 376 | 9,000 | 752 |
| 2008-09-12 | 372 | 386 | 372 | 386 | 7,000 | 772 |
| 2008-09-11 | 390 | 390 | 382 | 382 | 2,000 | 764 |
| 2008-09-10 | 387 | 390 | 387 | 390 | 2,000 | 780 |
| 2008-09-09 | 385 | 392 | 385 | 392 | 3,000 | 784 |
| 2008-09-08 | 385 | 385 | 384 | 385 | 12,000 | 770 |
| 2008-09-05 | 399 | 399 | 380 | 380 | 7,000 | 760 |
| 2008-09-04 | 399 | 399 | 399 | 399 | 17,000 | 798 |
| 2008-09-03 | 389 | 399 | 389 | 399 | 18,000 | 798 |
| 2008-09-02 | 399 | 399 | 399 | 399 | 1,000 | 798 |
| 2008-09-01 | 409 | 409 | 399 | 399 | 3,000 | 798 |
| 2008-08-29 | 403 | 409 | 403 | 409 | 2,000 | 818 |
| 2008-08-28 | 406 | 406 | 405 | 405 | 2,000 | 810 |
| 2008-08-27 | 408 | 411 | 406 | 411 | 6,000 | 822 |
| 2008-08-25 | 418 | 418 | 418 | 418 | 2,000 | 836 |
| 2008-08-22 | 405 | 413 | 405 | 413 | 2,000 | 826 |
| 2008-08-20 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2008-08-19 | 404 | 404 | 404 | 404 | 4,000 | 808 |
| 2008-08-18 | 422 | 422 | 419 | 419 | 3,000 | 838 |
| 2008-08-15 | 420 | 421 | 415 | 419 | 9,000 | 838 |
| 2008-08-14 | 408 | 415 | 408 | 415 | 4,000 | 830 |
| 2008-08-13 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2008-08-12 | 410 | 415 | 410 | 415 | 3,000 | 830 |
| 2008-08-11 | 408 | 412 | 408 | 410 | 3,000 | 820 |
| 2008-08-08 | 411 | 411 | 408 | 408 | 2,000 | 816 |
| 2008-08-06 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2008-08-05 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2008-08-04 | 421 | 421 | 413 | 413 | 5,000 | 826 |
| 2008-08-01 | 427 | 428 | 420 | 428 | 17,000 | 856 |
| 2008-07-31 | 420 | 428 | 415 | 428 | 19,000 | 856 |
| 2008-07-30 | 419 | 421 | 419 | 420 | 15,000 | 840 |
| 2008-07-29 | 420 | 424 | 419 | 424 | 11,000 | 848 |
| 2008-07-28 | 425 | 428 | 424 | 424 | 4,000 | 848 |
| 2008-07-25 | 425 | 433 | 425 | 430 | 28,000 | 860 |
| 2008-07-24 | 408 | 412 | 408 | 412 | 10,000 | 824 |
| 2008-07-23 | 411 | 411 | 406 | 411 | 3,000 | 822 |
| 2008-07-18 | 415 | 415 | 407 | 407 | 2,000 | 814 |
| 2008-07-17 | 410 | 410 | 410 | 410 | 4,000 | 820 |
| 2008-07-16 | 405 | 406 | 405 | 405 | 5,000 | 810 |
| 2008-07-14 | 409 | 415 | 409 | 415 | 7,000 | 830 |
| 2008-07-10 | 425 | 425 | 415 | 415 | 12,000 | 830 |
| 2008-07-09 | 422 | 422 | 417 | 422 | 6,000 | 844 |
| 2008-07-08 | 424 | 424 | 413 | 413 | 4,000 | 826 |
| 2008-07-07 | 424 | 424 | 414 | 414 | 7,000 | 828 |
| 2008-07-04 | 417 | 417 | 417 | 417 | 1,000 | 834 |
| 2008-07-03 | 422 | 422 | 422 | 422 | 1,000 | 844 |
| 2008-07-02 | 424 | 424 | 424 | 424 | 1,000 | 848 |
| 2008-07-01 | 422 | 425 | 421 | 425 | 4,000 | 850 |
| 2008-06-27 | 412 | 415 | 409 | 415 | 12,000 | 830 |
| 2008-06-26 | 416 | 420 | 415 | 415 | 10,000 | 830 |
| 2008-06-25 | 425 | 426 | 420 | 426 | 10,000 | 852 |
| 2008-06-24 | 424 | 425 | 423 | 425 | 6,000 | 850 |
| 2008-06-23 | 414 | 424 | 414 | 424 | 5,000 | 848 |
| 2008-06-20 | 411 | 411 | 411 | 411 | 1,000 | 822 |
| 2008-06-19 | 411 | 411 | 411 | 411 | 2,000 | 822 |
| 2008-06-18 | 423 | 425 | 423 | 425 | 5,000 | 850 |
| 2008-06-17 | 420 | 420 | 410 | 420 | 9,000 | 840 |
| 2008-06-16 | 411 | 418 | 411 | 418 | 8,000 | 836 |
| 2008-06-13 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2008-06-12 | 406 | 406 | 405 | 406 | 3,000 | 812 |
| 2008-06-11 | 410 | 410 | 408 | 408 | 4,000 | 816 |
| 2008-06-10 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2008-06-09 | 423 | 423 | 422 | 422 | 2,000 | 844 |
| 2008-06-06 | 419 | 424 | 419 | 423 | 13,000 | 846 |
| 2008-06-05 | 415 | 420 | 415 | 419 | 8,000 | 838 |
| 2008-06-04 | 420 | 420 | 420 | 420 | 2,000 | 840 |
| 2008-06-03 | 417 | 420 | 417 | 420 | 4,000 | 840 |
| 2008-06-02 | 417 | 418 | 417 | 417 | 4,000 | 834 |
| 2008-05-30 | 417 | 417 | 416 | 417 | 6,000 | 834 |
| 2008-05-29 | 415 | 420 | 415 | 420 | 4,000 | 840 |
| 2008-05-28 | 414 | 416 | 414 | 416 | 9,000 | 832 |
| 2008-05-27 | 414 | 414 | 410 | 414 | 13,000 | 828 |
| 2008-05-26 | 410 | 414 | 410 | 414 | 14,000 | 828 |
| 2008-05-23 | 414 | 415 | 414 | 414 | 8,000 | 828 |
| 2008-05-22 | 404 | 409 | 403 | 409 | 17,000 | 818 |
| 2008-05-21 | 403 | 404 | 403 | 404 | 12,000 | 808 |
| 2008-05-20 | 409 | 409 | 404 | 404 | 7,000 | 808 |
| 2008-05-19 | 421 | 421 | 421 | 421 | 3,000 | 842 |
| 2008-05-16 | 422 | 422 | 416 | 416 | 6,000 | 832 |
| 2008-05-15 | 414 | 417 | 414 | 417 | 5,000 | 834 |
| 2008-05-14 | 416 | 416 | 416 | 416 | 1,000 | 832 |
| 2008-05-13 | 409 | 413 | 409 | 413 | 2,000 | 826 |
| 2008-05-12 | 407 | 408 | 407 | 408 | 2,000 | 816 |
| 2008-05-09 | 406 | 407 | 406 | 407 | 4,000 | 814 |
| 2008-05-07 | 404 | 405 | 404 | 405 | 5,000 | 810 |
| 2008-05-02 | 397 | 400 | 397 | 400 | 3,000 | 800 |
| 2008-05-01 | 397 | 397 | 397 | 397 | 1,000 | 794 |
| 2008-04-30 | 396 | 400 | 392 | 392 | 5,000 | 784 |
| 2008-04-28 | 387 | 398 | 387 | 396 | 10,000 | 792 |
| 2008-04-25 | 371 | 375 | 369 | 375 | 13,000 | 750 |
| 2008-04-24 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2008-04-23 | 368 | 368 | 367 | 367 | 12,000 | 734 |
| 2008-04-22 | 365 | 368 | 365 | 368 | 3,000 | 736 |
| 2008-04-21 | 360 | 365 | 360 | 365 | 31,000 | 730 |
| 2008-04-18 | 360 | 364 | 360 | 364 | 3,000 | 728 |
| 2008-04-17 | 365 | 366 | 355 | 355 | 16,000 | 710 |
| 2008-04-16 | 364 | 364 | 356 | 356 | 6,000 | 712 |
| 2008-04-15 | 364 | 364 | 364 | 364 | 1,000 | 728 |
| 2008-04-14 | 358 | 359 | 354 | 359 | 3,000 | 718 |
| 2008-04-11 | 358 | 358 | 358 | 358 | 1,000 | 716 |
| 2008-04-10 | 362 | 362 | 362 | 362 | 1,000 | 724 |
| 2008-04-08 | 364 | 364 | 363 | 363 | 5,000 | 726 |
| 2008-04-07 | 357 | 358 | 357 | 358 | 2,000 | 716 |
| 2008-04-04 | 352 | 362 | 352 | 356 | 10,000 | 712 |
| 2008-04-03 | 354 | 356 | 352 | 352 | 9,000 | 704 |
| 2008-04-02 | 360 | 364 | 352 | 352 | 41,000 | 704 |
| 2008-04-01 | 369 | 369 | 357 | 360 | 13,000 | 720 |
| 2008-03-28 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 2008-03-27 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 2008-03-26 | 362 | 362 | 362 | 362 | 3,000 | 724 |
| 2008-03-25 | 359 | 370 | 354 | 370 | 29,000 | 740 |
| 2008-03-24 | 354 | 362 | 354 | 354 | 34,000 | 708 |
| 2008-03-21 | 360 | 366 | 357 | 357 | 29,000 | 714 |
| 2008-03-19 | 360 | 365 | 360 | 363 | 12,000 | 726 |
| 2008-03-18 | 361 | 369 | 361 | 369 | 5,000 | 738 |
| 2008-03-17 | 369 | 369 | 352 | 352 | 9,000 | 704 |
| 2008-03-14 | 370 | 375 | 369 | 369 | 15,000 | 738 |
| 2008-03-13 | 370 | 370 | 364 | 368 | 6,000 | 736 |
| 2008-03-12 | 374 | 374 | 370 | 370 | 28,000 | 740 |
| 2008-03-11 | 370 | 374 | 370 | 370 | 9,000 | 740 |
| 2008-03-10 | 381 | 381 | 371 | 371 | 31,000 | 742 |
| 2008-03-07 | 400 | 400 | 396 | 396 | 3,000 | 792 |
| 2008-03-05 | 397 | 402 | 397 | 402 | 2,000 | 804 |
| 2008-03-04 | 409 | 410 | 409 | 410 | 2,000 | 820 |
| 2008-03-03 | 405 | 411 | 400 | 410 | 13,000 | 820 |
| 2008-02-29 | 415 | 415 | 415 | 415 | 1,000 | 830 |
| 2008-02-28 | 422 | 422 | 407 | 415 | 30,000 | 830 |
| 2008-02-27 | 409 | 422 | 409 | 422 | 10,000 | 844 |
| 2008-02-26 | 410 | 410 | 405 | 409 | 35,000 | 818 |
| 2008-02-25 | 415 | 415 | 405 | 410 | 13,000 | 820 |
| 2008-02-22 | 408 | 410 | 407 | 410 | 16,000 | 820 |
| 2008-02-21 | 405 | 408 | 405 | 408 | 2,000 | 816 |
| 2008-02-20 | 403 | 403 | 398 | 400 | 27,000 | 800 |
| 2008-02-19 | 405 | 405 | 405 | 405 | 10,000 | 810 |
| 2008-02-18 | 410 | 418 | 410 | 410 | 6,000 | 820 |
| 2008-02-15 | 400 | 400 | 397 | 400 | 64,000 | 800 |
| 2008-02-14 | 399 | 399 | 392 | 397 | 3,000 | 794 |
| 2008-02-13 | 396 | 396 | 390 | 396 | 21,000 | 792 |
| 2008-02-12 | 385 | 390 | 385 | 390 | 4,000 | 780 |
| 2008-02-08 | 395 | 400 | 390 | 390 | 3,000 | 780 |
| 2008-02-06 | 400 | 400 | 390 | 395 | 13,000 | 790 |
| 2008-02-05 | 406 | 406 | 400 | 400 | 3,000 | 800 |
| 2008-02-04 | 408 | 408 | 408 | 408 | 1,000 | 816 |
| 2008-02-01 | 409 | 409 | 409 | 409 | 1,000 | 818 |
| 2008-01-30 | 402 | 402 | 402 | 402 | 1,000 | 804 |
| 2008-01-28 | 409 | 409 | 408 | 409 | 9,000 | 818 |
| 2008-01-25 | 405 | 405 | 405 | 405 | 3,000 | 810 |
| 2008-01-24 | 400 | 400 | 392 | 400 | 5,000 | 800 |
| 2008-01-23 | 395 | 397 | 395 | 397 | 3,000 | 794 |
| 2008-01-22 | 384 | 384 | 375 | 380 | 7,000 | 760 |
| 2008-01-21 | 373 | 380 | 373 | 380 | 7,000 | 760 |
| 2008-01-18 | 385 | 393 | 381 | 393 | 5,000 | 786 |
| 2008-01-17 | 387 | 388 | 385 | 387 | 14,000 | 774 |
| 2008-01-16 | 394 | 394 | 381 | 389 | 19,000 | 778 |
| 2008-01-15 | 397 | 400 | 397 | 399 | 7,000 | 798 |
| 2008-01-11 | 400 | 400 | 397 | 397 | 5,000 | 794 |
| 2008-01-10 | 400 | 400 | 400 | 400 | 9,000 | 800 |
| 2008-01-09 | 395 | 399 | 395 | 399 | 14,000 | 798 |
| 2008-01-08 | 400 | 400 | 396 | 400 | 4,000 | 800 |
| 2008-01-07 | 396 | 400 | 396 | 400 | 9,000 | 800 |
| 2008-01-04 | 398 | 400 | 398 | 400 | 4,000 | 800 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
