7299 フジオーゼックス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 306 | 307 | 305 | 307 | 15,000 | 614 |
| 2010-12-29 | 305 | 306 | 302 | 305 | 10,000 | 610 |
| 2010-12-28 | 307 | 307 | 305 | 305 | 12,000 | 610 |
| 2010-12-27 | 307 | 308 | 307 | 307 | 3,000 | 614 |
| 2010-12-24 | 302 | 307 | 302 | 307 | 20,000 | 614 |
| 2010-12-22 | 314 | 314 | 302 | 302 | 64,000 | 604 |
| 2010-12-21 | 311 | 315 | 307 | 313 | 35,000 | 626 |
| 2010-12-20 | 324 | 324 | 310 | 310 | 56,000 | 620 |
| 2010-12-17 | 327 | 327 | 321 | 325 | 24,000 | 650 |
| 2010-12-16 | 307 | 325 | 305 | 321 | 104,000 | 642 |
| 2010-12-15 | 299 | 308 | 299 | 307 | 53,000 | 614 |
| 2010-12-14 | 296 | 298 | 295 | 295 | 11,000 | 590 |
| 2010-12-13 | 296 | 296 | 293 | 295 | 18,000 | 590 |
| 2010-12-10 | 296 | 296 | 295 | 295 | 7,000 | 590 |
| 2010-12-09 | 303 | 303 | 295 | 297 | 28,000 | 594 |
| 2010-12-08 | 294 | 298 | 293 | 296 | 24,000 | 592 |
| 2010-12-07 | 288 | 294 | 288 | 294 | 24,000 | 588 |
| 2010-12-06 | 288 | 290 | 287 | 288 | 14,000 | 576 |
| 2010-12-03 | 287 | 288 | 286 | 286 | 12,000 | 572 |
| 2010-12-02 | 284 | 286 | 284 | 286 | 32,000 | 572 |
| 2010-12-01 | 281 | 284 | 281 | 284 | 10,000 | 568 |
| 2010-11-30 | 285 | 285 | 281 | 281 | 19,000 | 562 |
| 2010-11-29 | 289 | 291 | 282 | 285 | 48,000 | 570 |
| 2010-11-26 | 290 | 291 | 288 | 291 | 8,000 | 582 |
| 2010-11-25 | 285 | 291 | 284 | 291 | 21,000 | 582 |
| 2010-11-24 | 282 | 283 | 282 | 283 | 4,000 | 566 |
| 2010-11-22 | 282 | 282 | 280 | 281 | 13,000 | 562 |
| 2010-11-19 | 282 | 282 | 279 | 280 | 10,000 | 560 |
| 2010-11-18 | 281 | 281 | 278 | 280 | 10,000 | 560 |
| 2010-11-17 | 285 | 285 | 281 | 281 | 13,000 | 562 |
| 2010-11-16 | 282 | 288 | 282 | 285 | 5,000 | 570 |
| 2010-11-15 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2010-11-12 | 281 | 281 | 281 | 281 | 2,000 | 562 |
| 2010-11-11 | 282 | 282 | 282 | 282 | 3,000 | 564 |
| 2010-11-10 | 281 | 284 | 280 | 284 | 6,000 | 568 |
| 2010-11-09 | 280 | 284 | 280 | 283 | 7,000 | 566 |
| 2010-11-08 | 290 | 290 | 277 | 280 | 12,000 | 560 |
| 2010-11-05 | 295 | 296 | 288 | 288 | 5,000 | 576 |
| 2010-11-04 | 285 | 295 | 285 | 295 | 4,000 | 590 |
| 2010-11-02 | 287 | 287 | 287 | 287 | 2,000 | 574 |
| 2010-11-01 | 295 | 295 | 295 | 295 | 4,000 | 590 |
| 2010-10-29 | 295 | 296 | 295 | 295 | 7,000 | 590 |
| 2010-10-28 | 294 | 294 | 283 | 288 | 16,000 | 576 |
| 2010-10-27 | 289 | 290 | 288 | 288 | 36,000 | 576 |
| 2010-10-26 | 284 | 289 | 284 | 289 | 14,000 | 578 |
| 2010-10-25 | 281 | 284 | 280 | 281 | 10,000 | 562 |
| 2010-10-22 | 279 | 281 | 279 | 281 | 4,000 | 562 |
| 2010-10-21 | 281 | 281 | 277 | 277 | 6,000 | 554 |
| 2010-10-20 | 284 | 284 | 281 | 281 | 14,000 | 562 |
| 2010-10-19 | 288 | 290 | 288 | 290 | 7,000 | 580 |
| 2010-10-18 | 296 | 296 | 296 | 296 | 1,000 | 592 |
| 2010-10-15 | 296 | 298 | 295 | 297 | 15,000 | 594 |
| 2010-10-14 | 290 | 290 | 289 | 289 | 6,000 | 578 |
| 2010-10-13 | 285 | 288 | 282 | 282 | 11,000 | 564 |
| 2010-10-12 | 291 | 291 | 285 | 285 | 5,000 | 570 |
| 2010-10-08 | 291 | 294 | 291 | 293 | 5,000 | 586 |
| 2010-10-07 | 287 | 290 | 287 | 290 | 4,000 | 580 |
| 2010-10-06 | 286 | 287 | 286 | 287 | 2,000 | 574 |
| 2010-10-05 | 285 | 290 | 285 | 290 | 4,000 | 580 |
| 2010-10-04 | 291 | 291 | 288 | 290 | 13,000 | 580 |
| 2010-10-01 | 284 | 292 | 284 | 288 | 15,000 | 576 |
| 2010-09-30 | 286 | 286 | 284 | 284 | 3,000 | 568 |
| 2010-09-29 | 286 | 291 | 286 | 286 | 18,000 | 572 |
| 2010-09-28 | 300 | 300 | 289 | 289 | 6,000 | 578 |
| 2010-09-27 | 300 | 301 | 294 | 301 | 6,000 | 602 |
| 2010-09-24 | 300 | 300 | 294 | 294 | 56,000 | 588 |
| 2010-09-22 | 299 | 300 | 293 | 300 | 25,000 | 600 |
| 2010-09-21 | 303 | 305 | 299 | 299 | 45,000 | 598 |
| 2010-09-17 | 291 | 295 | 291 | 295 | 26,000 | 590 |
| 2010-09-16 | 285 | 291 | 285 | 291 | 12,000 | 582 |
| 2010-09-15 | 282 | 284 | 282 | 284 | 7,000 | 568 |
| 2010-09-14 | 283 | 283 | 282 | 282 | 3,000 | 564 |
| 2010-09-13 | 278 | 282 | 278 | 282 | 16,000 | 564 |
| 2010-09-10 | 271 | 278 | 271 | 278 | 11,000 | 556 |
| 2010-09-09 | 271 | 272 | 271 | 272 | 2,000 | 544 |
| 2010-09-08 | 267 | 272 | 267 | 272 | 2,000 | 544 |
| 2010-09-07 | 270 | 270 | 270 | 270 | 5,000 | 540 |
| 2010-09-06 | 264 | 270 | 264 | 270 | 11,000 | 540 |
| 2010-09-03 | 263 | 266 | 263 | 265 | 5,000 | 530 |
| 2010-09-02 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2010-09-01 | 263 | 264 | 261 | 264 | 6,000 | 528 |
| 2010-08-31 | 266 | 266 | 265 | 265 | 4,000 | 530 |
| 2010-08-30 | 272 | 274 | 269 | 269 | 11,000 | 538 |
| 2010-08-27 | 269 | 272 | 268 | 269 | 10,000 | 538 |
| 2010-08-26 | 273 | 273 | 272 | 272 | 8,000 | 544 |
| 2010-08-25 | 280 | 280 | 279 | 279 | 3,000 | 558 |
| 2010-08-24 | 266 | 287 | 262 | 287 | 28,000 | 574 |
| 2010-08-23 | 266 | 274 | 266 | 266 | 10,000 | 532 |
| 2010-08-20 | 266 | 266 | 266 | 266 | 4,000 | 532 |
| 2010-08-19 | 269 | 269 | 266 | 268 | 6,000 | 536 |
| 2010-08-18 | 268 | 268 | 268 | 268 | 1,000 | 536 |
| 2010-08-17 | 277 | 277 | 269 | 269 | 14,000 | 538 |
| 2010-08-16 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2010-08-13 | 267 | 269 | 267 | 269 | 14,000 | 538 |
| 2010-08-12 | 270 | 270 | 269 | 269 | 2,000 | 538 |
| 2010-08-10 | 276 | 276 | 276 | 276 | 12,000 | 552 |
| 2010-08-09 | 277 | 277 | 276 | 276 | 4,000 | 552 |
| 2010-08-06 | 281 | 281 | 277 | 277 | 10,000 | 554 |
| 2010-08-05 | 285 | 286 | 277 | 281 | 20,000 | 562 |
| 2010-08-04 | 286 | 286 | 285 | 285 | 4,000 | 570 |
| 2010-08-03 | 287 | 287 | 285 | 285 | 2,000 | 570 |
| 2010-08-02 | 287 | 287 | 287 | 287 | 2,000 | 574 |
| 2010-07-30 | 291 | 291 | 289 | 289 | 5,000 | 578 |
| 2010-07-29 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 2010-07-28 | 290 | 293 | 288 | 293 | 27,000 | 586 |
| 2010-07-27 | 286 | 286 | 284 | 284 | 21,000 | 568 |
| 2010-07-26 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2010-07-23 | 288 | 288 | 280 | 281 | 9,000 | 562 |
| 2010-07-22 | 279 | 281 | 279 | 281 | 2,000 | 562 |
| 2010-07-21 | 279 | 279 | 277 | 277 | 7,000 | 554 |
| 2010-07-20 | 283 | 283 | 280 | 280 | 2,000 | 560 |
| 2010-07-16 | 288 | 288 | 288 | 288 | 5,000 | 576 |
| 2010-07-15 | 287 | 287 | 287 | 287 | 4,000 | 574 |
| 2010-07-13 | 289 | 289 | 287 | 287 | 4,000 | 574 |
| 2010-07-12 | 289 | 289 | 289 | 289 | 2,000 | 578 |
| 2010-07-09 | 295 | 295 | 295 | 295 | 7,000 | 590 |
| 2010-07-08 | 289 | 289 | 287 | 287 | 5,000 | 574 |
| 2010-07-07 | 285 | 285 | 283 | 283 | 6,000 | 566 |
| 2010-07-06 | 283 | 283 | 283 | 283 | 10,000 | 566 |
| 2010-07-05 | 281 | 286 | 281 | 281 | 11,000 | 562 |
| 2010-07-02 | 285 | 285 | 280 | 280 | 3,000 | 560 |
| 2010-07-01 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2010-06-30 | 280 | 280 | 280 | 280 | 1,000 | 560 |
| 2010-06-29 | 284 | 285 | 282 | 282 | 5,000 | 564 |
| 2010-06-28 | 293 | 293 | 285 | 285 | 4,000 | 570 |
| 2010-06-25 | 296 | 296 | 291 | 291 | 9,000 | 582 |
| 2010-06-24 | 298 | 298 | 298 | 298 | 2,000 | 596 |
| 2010-06-23 | 304 | 304 | 300 | 300 | 5,000 | 600 |
| 2010-06-22 | 303 | 309 | 303 | 307 | 5,000 | 614 |
| 2010-06-21 | 304 | 304 | 302 | 302 | 4,000 | 604 |
| 2010-06-17 | 305 | 309 | 305 | 309 | 8,000 | 618 |
| 2010-06-16 | 297 | 304 | 297 | 300 | 31,000 | 600 |
| 2010-06-15 | 296 | 296 | 296 | 296 | 2,000 | 592 |
| 2010-06-14 | 294 | 296 | 294 | 296 | 4,000 | 592 |
| 2010-06-11 | 291 | 292 | 291 | 292 | 2,000 | 584 |
| 2010-06-09 | 286 | 286 | 286 | 286 | 1,000 | 572 |
| 2010-06-08 | 284 | 286 | 284 | 286 | 4,000 | 572 |
| 2010-06-07 | 294 | 294 | 284 | 284 | 14,000 | 568 |
| 2010-06-04 | 298 | 298 | 298 | 298 | 2,000 | 596 |
| 2010-06-03 | 295 | 302 | 295 | 296 | 7,000 | 592 |
| 2010-06-02 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2010-06-01 | 294 | 295 | 288 | 295 | 11,000 | 590 |
| 2010-05-31 | 291 | 291 | 289 | 290 | 6,000 | 580 |
| 2010-05-28 | 291 | 291 | 288 | 288 | 11,000 | 576 |
| 2010-05-27 | 292 | 292 | 284 | 289 | 7,000 | 578 |
| 2010-05-26 | 278 | 279 | 278 | 279 | 4,000 | 558 |
| 2010-05-25 | 294 | 294 | 283 | 283 | 8,000 | 566 |
| 2010-05-24 | 281 | 286 | 280 | 286 | 16,000 | 572 |
| 2010-05-21 | 281 | 281 | 273 | 280 | 24,000 | 560 |
| 2010-05-20 | 287 | 287 | 281 | 285 | 29,000 | 570 |
| 2010-05-19 | 288 | 290 | 286 | 286 | 23,000 | 572 |
| 2010-05-18 | 315 | 315 | 303 | 303 | 20,000 | 606 |
| 2010-05-17 | 332 | 332 | 315 | 315 | 8,000 | 630 |
| 2010-05-14 | 332 | 332 | 322 | 326 | 11,000 | 652 |
| 2010-05-13 | 335 | 335 | 324 | 328 | 20,000 | 656 |
| 2010-05-12 | 331 | 331 | 327 | 327 | 4,000 | 654 |
| 2010-05-11 | 328 | 331 | 323 | 331 | 20,000 | 662 |
| 2010-05-10 | 322 | 322 | 320 | 320 | 5,000 | 640 |
| 2010-05-07 | 309 | 330 | 309 | 330 | 38,000 | 660 |
| 2010-05-06 | 358 | 358 | 339 | 339 | 16,000 | 678 |
| 2010-04-30 | 369 | 373 | 361 | 362 | 67,000 | 724 |
| 2010-04-28 | 330 | 355 | 320 | 353 | 58,000 | 706 |
| 2010-04-27 | 330 | 330 | 330 | 330 | 11,000 | 660 |
| 2010-04-26 | 307 | 333 | 307 | 330 | 59,000 | 660 |
| 2010-04-23 | 300 | 305 | 300 | 301 | 10,000 | 602 |
| 2010-04-22 | 302 | 302 | 301 | 301 | 7,000 | 602 |
| 2010-04-21 | 303 | 303 | 295 | 300 | 11,000 | 600 |
| 2010-04-20 | 303 | 303 | 303 | 303 | 1,000 | 606 |
| 2010-04-16 | 305 | 305 | 300 | 300 | 6,000 | 600 |
| 2010-04-15 | 299 | 304 | 299 | 303 | 7,000 | 606 |
| 2010-04-14 | 299 | 299 | 298 | 298 | 2,000 | 596 |
| 2010-04-13 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2010-04-12 | 299 | 300 | 292 | 292 | 16,000 | 584 |
| 2010-04-09 | 300 | 300 | 299 | 300 | 13,000 | 600 |
| 2010-04-08 | 308 | 308 | 298 | 298 | 7,000 | 596 |
| 2010-04-07 | 310 | 318 | 310 | 318 | 5,000 | 636 |
| 2010-04-06 | 311 | 311 | 309 | 310 | 37,000 | 620 |
| 2010-04-05 | 292 | 305 | 292 | 301 | 37,000 | 602 |
| 2010-04-02 | 282 | 284 | 282 | 284 | 4,000 | 568 |
| 2010-04-01 | 279 | 280 | 275 | 280 | 47,000 | 560 |
| 2010-03-31 | 274 | 278 | 273 | 278 | 24,000 | 556 |
| 2010-03-30 | 276 | 276 | 274 | 274 | 5,000 | 548 |
| 2010-03-26 | 280 | 280 | 280 | 280 | 5,000 | 560 |
| 2010-03-25 | 280 | 280 | 280 | 280 | 11,000 | 560 |
| 2010-03-24 | 280 | 280 | 278 | 278 | 5,000 | 556 |
| 2010-03-23 | 277 | 280 | 277 | 280 | 7,000 | 560 |
| 2010-03-19 | 276 | 285 | 275 | 280 | 29,000 | 560 |
| 2010-03-18 | 284 | 284 | 272 | 280 | 11,000 | 560 |
| 2010-03-17 | 281 | 285 | 281 | 284 | 9,000 | 568 |
| 2010-03-16 | 275 | 281 | 272 | 276 | 11,000 | 552 |
| 2010-03-15 | 268 | 270 | 268 | 270 | 31,000 | 540 |
| 2010-03-11 | 274 | 276 | 274 | 276 | 7,000 | 552 |
| 2010-03-10 | 271 | 271 | 270 | 270 | 2,000 | 540 |
| 2010-03-09 | 263 | 263 | 263 | 263 | 1,000 | 526 |
| 2010-03-08 | 260 | 267 | 260 | 266 | 42,000 | 532 |
| 2010-03-04 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2010-03-02 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2010-03-01 | 272 | 275 | 272 | 275 | 4,000 | 550 |
| 2010-02-26 | 270 | 270 | 261 | 261 | 4,000 | 522 |
| 2010-02-25 | 277 | 277 | 277 | 277 | 2,000 | 554 |
| 2010-02-24 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2010-02-23 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2010-02-22 | 267 | 267 | 267 | 267 | 1,000 | 534 |
| 2010-02-19 | 264 | 266 | 264 | 266 | 2,000 | 532 |
| 2010-02-18 | 267 | 267 | 263 | 263 | 6,000 | 526 |
| 2010-02-17 | 281 | 281 | 267 | 267 | 6,000 | 534 |
| 2010-02-16 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2010-02-08 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2010-02-05 | 283 | 283 | 283 | 283 | 1,000 | 566 |
| 2010-02-04 | 294 | 294 | 290 | 291 | 6,000 | 582 |
| 2010-02-03 | 296 | 297 | 296 | 297 | 2,000 | 594 |
| 2010-02-02 | 290 | 297 | 290 | 297 | 15,000 | 594 |
| 2010-02-01 | 279 | 286 | 279 | 286 | 14,000 | 572 |
| 2010-01-29 | 277 | 280 | 277 | 279 | 15,000 | 558 |
| 2010-01-28 | 273 | 277 | 273 | 277 | 7,000 | 554 |
| 2010-01-27 | 270 | 270 | 270 | 270 | 6,000 | 540 |
| 2010-01-26 | 267 | 267 | 261 | 265 | 8,000 | 530 |
| 2010-01-25 | 269 | 274 | 263 | 267 | 7,000 | 534 |
| 2010-01-22 | 271 | 271 | 270 | 270 | 3,000 | 540 |
| 2010-01-21 | 276 | 278 | 276 | 278 | 6,000 | 556 |
| 2010-01-20 | 272 | 280 | 270 | 270 | 27,000 | 540 |
| 2010-01-19 | 277 | 278 | 274 | 274 | 9,000 | 548 |
| 2010-01-18 | 275 | 275 | 273 | 275 | 25,000 | 550 |
| 2010-01-15 | 273 | 275 | 273 | 275 | 7,000 | 550 |
| 2010-01-14 | 265 | 270 | 265 | 265 | 12,000 | 530 |
| 2010-01-13 | 257 | 260 | 257 | 260 | 19,000 | 520 |
| 2010-01-12 | 254 | 257 | 253 | 257 | 12,000 | 514 |
| 2010-01-08 | 247 | 250 | 247 | 250 | 11,000 | 500 |
| 2010-01-07 | 247 | 253 | 247 | 248 | 22,000 | 496 |
| 2010-01-06 | 243 | 245 | 241 | 245 | 11,000 | 490 |
| 2010-01-05 | 243 | 243 | 243 | 243 | 3,000 | 486 |
| 2010-01-04 | 243 | 243 | 243 | 243 | 1,000 | 486 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
