7299 フジオーゼックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2009-12-29 | 245 | 245 | 245 | 245 | 1,000 | 490 |
| 2009-12-28 | 240 | 245 | 240 | 245 | 32,000 | 490 |
| 2009-12-25 | 232 | 235 | 232 | 235 | 11,000 | 470 |
| 2009-12-24 | 227 | 235 | 227 | 235 | 10,000 | 470 |
| 2009-12-22 | 225 | 226 | 225 | 226 | 2,000 | 452 |
| 2009-12-21 | 229 | 229 | 224 | 224 | 23,000 | 448 |
| 2009-12-18 | 230 | 230 | 223 | 223 | 12,000 | 446 |
| 2009-12-17 | 228 | 230 | 228 | 230 | 9,000 | 460 |
| 2009-12-16 | 221 | 222 | 221 | 222 | 16,000 | 444 |
| 2009-12-15 | 221 | 221 | 219 | 219 | 6,000 | 438 |
| 2009-12-14 | 223 | 230 | 222 | 222 | 6,000 | 444 |
| 2009-12-11 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2009-12-10 | 232 | 232 | 225 | 225 | 9,000 | 450 |
| 2009-12-09 | 230 | 230 | 227 | 227 | 6,000 | 454 |
| 2009-12-08 | 228 | 228 | 223 | 224 | 11,000 | 448 |
| 2009-12-07 | 229 | 229 | 225 | 225 | 8,000 | 450 |
| 2009-12-04 | 227 | 227 | 224 | 224 | 12,000 | 448 |
| 2009-12-03 | 225 | 230 | 225 | 226 | 22,000 | 452 |
| 2009-12-02 | 228 | 228 | 227 | 227 | 9,000 | 454 |
| 2009-12-01 | 228 | 228 | 224 | 224 | 9,000 | 448 |
| 2009-11-30 | 228 | 228 | 228 | 228 | 3,000 | 456 |
| 2009-11-27 | 238 | 238 | 228 | 228 | 4,000 | 456 |
| 2009-11-26 | 239 | 239 | 239 | 239 | 1,000 | 478 |
| 2009-11-25 | 241 | 241 | 241 | 241 | 19,000 | 482 |
| 2009-11-24 | 235 | 236 | 233 | 236 | 5,000 | 472 |
| 2009-11-18 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 2009-11-17 | 227 | 227 | 227 | 227 | 6,000 | 454 |
| 2009-11-16 | 227 | 229 | 226 | 227 | 5,000 | 454 |
| 2009-11-13 | 228 | 228 | 226 | 226 | 3,000 | 452 |
| 2009-11-12 | 230 | 230 | 230 | 230 | 2,000 | 460 |
| 2009-11-11 | 237 | 237 | 234 | 234 | 5,000 | 468 |
| 2009-11-09 | 242 | 242 | 237 | 237 | 4,000 | 474 |
| 2009-11-06 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2009-11-04 | 237 | 242 | 237 | 242 | 3,000 | 484 |
| 2009-11-02 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2009-10-30 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2009-10-26 | 238 | 239 | 238 | 238 | 5,000 | 476 |
| 2009-10-23 | 238 | 242 | 238 | 242 | 7,000 | 484 |
| 2009-10-22 | 243 | 245 | 242 | 242 | 5,000 | 484 |
| 2009-10-21 | 240 | 245 | 240 | 244 | 41,000 | 488 |
| 2009-10-16 | 244 | 244 | 244 | 244 | 5,000 | 488 |
| 2009-10-15 | 240 | 244 | 240 | 244 | 5,000 | 488 |
| 2009-10-08 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-10-07 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2009-10-06 | 238 | 238 | 238 | 238 | 3,000 | 476 |
| 2009-10-05 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2009-10-02 | 236 | 238 | 234 | 238 | 5,000 | 476 |
| 2009-10-01 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2009-09-30 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-09-28 | 250 | 250 | 246 | 246 | 4,000 | 492 |
| 2009-09-25 | 249 | 249 | 249 | 249 | 4,000 | 498 |
| 2009-09-24 | 246 | 247 | 244 | 247 | 6,000 | 494 |
| 2009-09-18 | 241 | 243 | 240 | 243 | 6,000 | 486 |
| 2009-09-17 | 239 | 239 | 239 | 239 | 3,000 | 478 |
| 2009-09-16 | 237 | 237 | 236 | 236 | 3,000 | 472 |
| 2009-09-15 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2009-09-14 | 246 | 246 | 231 | 233 | 41,000 | 466 |
| 2009-09-09 | 250 | 250 | 249 | 249 | 5,000 | 498 |
| 2009-09-04 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2009-09-03 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2009-09-01 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2009-08-31 | 251 | 251 | 251 | 251 | 3,000 | 502 |
| 2009-08-27 | 251 | 251 | 251 | 251 | 2,000 | 502 |
| 2009-08-26 | 250 | 254 | 250 | 254 | 5,000 | 508 |
| 2009-08-25 | 250 | 252 | 250 | 252 | 4,000 | 504 |
| 2009-08-24 | 250 | 250 | 250 | 250 | 8,000 | 500 |
| 2009-08-21 | 250 | 250 | 250 | 250 | 1,000 | 500 |
| 2009-08-20 | 247 | 250 | 247 | 250 | 6,000 | 500 |
| 2009-08-19 | 250 | 254 | 245 | 245 | 9,000 | 490 |
| 2009-08-18 | 256 | 256 | 248 | 248 | 9,000 | 496 |
| 2009-08-17 | 259 | 259 | 259 | 259 | 5,000 | 518 |
| 2009-08-14 | 256 | 267 | 256 | 267 | 7,000 | 534 |
| 2009-08-13 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2009-08-11 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2009-08-10 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2009-08-07 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2009-08-06 | 255 | 255 | 253 | 253 | 3,000 | 506 |
| 2009-08-05 | 258 | 258 | 256 | 256 | 5,000 | 512 |
| 2009-08-04 | 258 | 258 | 258 | 258 | 3,000 | 516 |
| 2009-08-03 | 258 | 263 | 258 | 260 | 3,000 | 520 |
| 2009-07-31 | 263 | 263 | 263 | 263 | 6,000 | 526 |
| 2009-07-30 | 254 | 254 | 253 | 253 | 4,000 | 506 |
| 2009-07-28 | 262 | 262 | 252 | 252 | 7,000 | 504 |
| 2009-07-27 | 261 | 262 | 261 | 262 | 9,000 | 524 |
| 2009-07-24 | 263 | 263 | 263 | 263 | 3,000 | 526 |
| 2009-07-23 | 252 | 268 | 252 | 268 | 5,000 | 536 |
| 2009-07-22 | 256 | 256 | 256 | 256 | 1,000 | 512 |
| 2009-07-21 | 253 | 253 | 253 | 253 | 1,000 | 506 |
| 2009-07-17 | 253 | 253 | 253 | 253 | 7,000 | 506 |
| 2009-07-16 | 248 | 251 | 248 | 248 | 5,000 | 496 |
| 2009-07-14 | 240 | 240 | 240 | 240 | 2,000 | 480 |
| 2009-07-13 | 249 | 249 | 240 | 240 | 10,000 | 480 |
| 2009-07-10 | 263 | 263 | 252 | 252 | 10,000 | 504 |
| 2009-07-09 | 261 | 261 | 258 | 258 | 2,000 | 516 |
| 2009-07-08 | 265 | 265 | 262 | 262 | 13,000 | 524 |
| 2009-07-07 | 269 | 275 | 269 | 275 | 4,000 | 550 |
| 2009-07-06 | 267 | 267 | 267 | 267 | 2,000 | 534 |
| 2009-07-03 | 255 | 257 | 255 | 257 | 3,000 | 514 |
| 2009-07-02 | 260 | 260 | 260 | 260 | 4,000 | 520 |
| 2009-07-01 | 250 | 259 | 250 | 259 | 11,000 | 518 |
| 2009-06-30 | 254 | 254 | 254 | 254 | 2,000 | 508 |
| 2009-06-29 | 251 | 251 | 250 | 250 | 3,000 | 500 |
| 2009-06-26 | 250 | 250 | 250 | 250 | 4,000 | 500 |
| 2009-06-25 | 241 | 241 | 241 | 241 | 2,000 | 482 |
| 2009-06-24 | 238 | 240 | 238 | 240 | 2,000 | 480 |
| 2009-06-23 | 240 | 240 | 240 | 240 | 5,000 | 480 |
| 2009-06-22 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2009-06-19 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2009-06-18 | 248 | 248 | 248 | 248 | 1,000 | 496 |
| 2009-06-17 | 244 | 244 | 241 | 241 | 5,000 | 482 |
| 2009-06-16 | 251 | 251 | 245 | 245 | 4,000 | 490 |
| 2009-06-15 | 247 | 250 | 247 | 250 | 8,000 | 500 |
| 2009-06-12 | 243 | 246 | 243 | 246 | 6,000 | 492 |
| 2009-06-11 | 250 | 250 | 248 | 248 | 3,000 | 496 |
| 2009-06-10 | 249 | 250 | 245 | 250 | 8,000 | 500 |
| 2009-06-09 | 247 | 254 | 247 | 254 | 9,000 | 508 |
| 2009-06-08 | 235 | 249 | 234 | 249 | 13,000 | 498 |
| 2009-06-05 | 231 | 233 | 226 | 226 | 24,000 | 452 |
| 2009-06-04 | 229 | 229 | 226 | 226 | 10,000 | 452 |
| 2009-06-03 | 228 | 232 | 225 | 232 | 17,000 | 464 |
| 2009-06-02 | 232 | 232 | 229 | 229 | 9,000 | 458 |
| 2009-06-01 | 228 | 228 | 221 | 224 | 12,000 | 448 |
| 2009-05-29 | 226 | 226 | 226 | 226 | 2,000 | 452 |
| 2009-05-28 | 223 | 229 | 223 | 229 | 4,000 | 458 |
| 2009-05-27 | 215 | 225 | 214 | 225 | 20,000 | 450 |
| 2009-05-26 | 210 | 210 | 208 | 210 | 11,000 | 420 |
| 2009-05-25 | 210 | 213 | 208 | 210 | 10,000 | 420 |
| 2009-05-22 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-05-21 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2009-05-20 | 210 | 210 | 208 | 208 | 5,000 | 416 |
| 2009-05-19 | 212 | 212 | 206 | 210 | 26,000 | 420 |
| 2009-05-18 | 215 | 216 | 211 | 211 | 6,000 | 422 |
| 2009-05-15 | 217 | 217 | 217 | 217 | 7,000 | 434 |
| 2009-05-14 | 214 | 214 | 214 | 214 | 3,000 | 428 |
| 2009-05-13 | 212 | 213 | 212 | 213 | 2,000 | 426 |
| 2009-05-12 | 210 | 212 | 210 | 212 | 4,000 | 424 |
| 2009-05-11 | 210 | 214 | 210 | 210 | 3,000 | 420 |
| 2009-05-08 | 210 | 210 | 205 | 210 | 58,000 | 420 |
| 2009-05-07 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2009-05-01 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2009-04-30 | 207 | 207 | 207 | 207 | 2,000 | 414 |
| 2009-04-27 | 207 | 207 | 207 | 207 | 1,000 | 414 |
| 2009-04-24 | 212 | 212 | 207 | 207 | 15,000 | 414 |
| 2009-04-23 | 206 | 207 | 204 | 207 | 11,000 | 414 |
| 2009-04-22 | 206 | 206 | 201 | 204 | 19,000 | 408 |
| 2009-04-21 | 205 | 206 | 205 | 205 | 5,000 | 410 |
| 2009-04-20 | 209 | 209 | 209 | 209 | 7,000 | 418 |
| 2009-04-17 | 209 | 209 | 208 | 209 | 12,000 | 418 |
| 2009-04-16 | 209 | 209 | 203 | 204 | 22,000 | 408 |
| 2009-04-15 | 211 | 214 | 209 | 209 | 10,000 | 418 |
| 2009-04-14 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2009-04-13 | 217 | 220 | 217 | 220 | 11,000 | 440 |
| 2009-04-10 | 207 | 210 | 207 | 210 | 8,000 | 420 |
| 2009-04-09 | 199 | 202 | 199 | 201 | 10,000 | 402 |
| 2009-04-07 | 202 | 203 | 202 | 202 | 8,000 | 404 |
| 2009-04-06 | 204 | 206 | 201 | 202 | 8,000 | 404 |
| 2009-04-03 | 208 | 210 | 194 | 203 | 31,000 | 406 |
| 2009-04-02 | 210 | 210 | 208 | 208 | 4,000 | 416 |
| 2009-04-01 | 208 | 209 | 205 | 205 | 3,000 | 410 |
| 2009-03-31 | 205 | 205 | 205 | 205 | 3,000 | 410 |
| 2009-03-30 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-03-27 | 215 | 215 | 201 | 207 | 8,000 | 414 |
| 2009-03-26 | 211 | 211 | 211 | 211 | 2,000 | 422 |
| 2009-03-25 | 215 | 215 | 206 | 206 | 7,000 | 412 |
| 2009-03-24 | 213 | 213 | 206 | 206 | 2,000 | 412 |
| 2009-03-23 | 205 | 213 | 205 | 213 | 2,000 | 426 |
| 2009-03-19 | 199 | 199 | 195 | 195 | 10,000 | 390 |
| 2009-03-18 | 203 | 203 | 198 | 198 | 10,000 | 396 |
| 2009-03-17 | 205 | 205 | 200 | 200 | 11,000 | 400 |
| 2009-03-16 | 206 | 206 | 206 | 206 | 4,000 | 412 |
| 2009-03-13 | 205 | 205 | 200 | 200 | 11,000 | 400 |
| 2009-03-06 | 210 | 210 | 210 | 210 | 1,000 | 420 |
| 2009-03-04 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2009-03-02 | 215 | 215 | 215 | 215 | 3,000 | 430 |
| 2009-02-27 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2009-02-25 | 212 | 212 | 212 | 212 | 4,000 | 424 |
| 2009-02-24 | 200 | 202 | 198 | 198 | 8,000 | 396 |
| 2009-02-20 | 209 | 209 | 202 | 202 | 4,000 | 404 |
| 2009-02-18 | 215 | 215 | 213 | 213 | 2,000 | 426 |
| 2009-02-17 | 206 | 209 | 206 | 206 | 13,000 | 412 |
| 2009-02-16 | 215 | 215 | 210 | 215 | 8,000 | 430 |
| 2009-02-13 | 213 | 213 | 208 | 210 | 4,000 | 420 |
| 2009-02-12 | 219 | 219 | 215 | 218 | 5,000 | 436 |
| 2009-02-10 | 235 | 235 | 221 | 221 | 7,000 | 442 |
| 2009-02-09 | 239 | 239 | 237 | 237 | 2,000 | 474 |
| 2009-02-05 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-02-04 | 241 | 241 | 240 | 240 | 3,000 | 480 |
| 2009-02-03 | 244 | 244 | 242 | 242 | 2,000 | 484 |
| 2009-01-30 | 254 | 254 | 254 | 254 | 1,000 | 508 |
| 2009-01-29 | 251 | 251 | 249 | 249 | 2,000 | 498 |
| 2009-01-28 | 257 | 257 | 256 | 256 | 8,000 | 512 |
| 2009-01-27 | 256 | 256 | 256 | 256 | 3,000 | 512 |
| 2009-01-26 | 268 | 268 | 268 | 268 | 4,000 | 536 |
| 2009-01-23 | 253 | 253 | 253 | 253 | 2,000 | 506 |
| 2009-01-22 | 255 | 255 | 251 | 251 | 2,000 | 502 |
| 2009-01-21 | 255 | 255 | 255 | 255 | 1,000 | 510 |
| 2009-01-20 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2009-01-19 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2009-01-16 | 260 | 260 | 258 | 258 | 6,000 | 516 |
| 2009-01-15 | 262 | 262 | 258 | 258 | 6,000 | 516 |
| 2009-01-13 | 261 | 261 | 261 | 261 | 1,000 | 522 |
| 2009-01-09 | 263 | 263 | 261 | 261 | 2,000 | 522 |
| 2009-01-06 | 276 | 276 | 276 | 276 | 1,000 | 552 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
