7299 フジオーゼックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	330	330	322	330	4,000	660
2011-12-29	317	325	317	325	3,000	650
2011-12-28	315	315	315	315	1,000	630
2011-12-27	314	320	314	315	5,000	630
2011-12-26	320	320	313	314	9,000	628
2011-12-22	313	313	313	313	4,000	626
2011-12-21	312	313	312	313	2,000	626
2011-12-20	312	312	312	312	2,000	624
2011-12-19	317	317	312	312	5,000	624
2011-12-16	319	319	318	318	10,000	636
2011-12-15	319	320	318	318	6,000	636
2011-12-14	319	319	319	319	1,000	638
2011-12-13	319	319	319	319	2,000	638
2011-12-12	318	323	318	319	5,000	638
2011-12-09	320	320	317	320	8,000	640
2011-12-08	317	320	317	317	12,000	634
2011-12-07	314	317	314	317	3,000	634
2011-12-06	314	314	314	314	2,000	628
2011-12-05	318	318	306	314	5,000	628
2011-12-02	306	318	306	318	4,000	636
2011-12-01	302	302	302	302	5,000	604
2011-11-30	307	307	302	302	2,000	604
2011-11-29	304	307	304	307	5,000	614
2011-11-25	307	307	307	307	2,000	614
2011-11-24	305	308	305	308	12,000	616
2011-11-22	310	310	305	305	3,000	610
2011-11-21	303	311	303	311	3,000	622
2011-11-18	307	307	303	303	9,000	606
2011-11-17	318	318	315	315	4,000	630
2011-11-16	316	321	313	320	8,000	640
2011-11-15	308	308	308	308	1,000	616
2011-11-14	303	303	303	303	1,000	606
2011-11-11	299	299	297	297	4,000	594
2011-11-10	300	300	295	298	5,000	596
2011-11-09	303	303	303	303	3,000	606
2011-11-08	300	300	300	300	2,000	600
2011-11-04	301	301	301	301	1,000	602
2011-11-02	301	301	301	301	2,000	602
2011-11-01	306	306	295	300	9,000	600
2011-10-31	298	298	298	298	2,000	596
2011-10-28	293	293	293	293	1,000	586
2011-10-27	293	293	293	293	1,000	586
2011-10-26	293	293	290	290	2,000	580
2011-10-25	293	293	293	293	5,000	586
2011-10-24	292	292	292	292	2,000	584
2011-10-21	293	293	291	291	4,000	582
2011-10-20	293	293	291	291	5,000	582
2011-10-19	292	293	290	293	10,000	586
2011-10-18	293	293	285	285	4,000	570
2011-10-17	290	290	289	289	6,000	578
2011-10-14	289	289	287	287	3,000	574
2011-10-13	288	288	288	288	1,000	576
2011-10-11	285	285	285	285	5,000	570
2011-10-06	290	290	285	285	4,000	570
2011-10-05	283	283	280	280	5,000	560
2011-10-04	281	283	281	283	4,000	566
2011-10-03	284	284	282	282	7,000	564
2011-09-30	292	292	286	289	8,000	578
2011-09-29	290	292	288	292	4,000	584
2011-09-28	303	303	289	290	29,000	580
2011-09-27	300	303	300	303	6,000	606
2011-09-26	297	298	297	298	3,000	596
2011-09-22	296	297	293	297	14,000	594
2011-09-21	294	296	294	296	2,000	592
2011-09-20	293	293	293	293	1,000	586
2011-09-16	292	292	285	290	21,000	580
2011-09-15	293	298	293	298	5,000	596
2011-09-14	292	292	292	292	4,000	584
2011-09-13	292	292	292	292	3,000	584
2011-09-09	295	295	293	293	2,000	586
2011-09-08	303	303	295	295	76,000	590
2011-09-06	302	302	300	302	7,000	604
2011-09-05	303	303	303	303	2,000	606
2011-09-02	312	312	307	307	26,000	614
2011-09-01	320	320	320	320	2,000	640
2011-08-31	320	320	320	320	1,000	640
2011-08-30	320	320	320	320	2,000	640
2011-08-29	315	316	315	316	2,000	632
2011-08-26	312	312	312	312	1,000	624
2011-08-25	315	315	315	315	4,000	630
2011-08-24	325	325	317	317	3,000	634
2011-08-23	327	327	325	325	3,000	650
2011-08-22	329	329	315	327	3,000	654
2011-08-19	329	329	329	329	2,000	658
2011-08-18	329	329	329	329	6,000	658
2011-08-17	329	329	329	329	5,000	658
2011-08-16	327	329	327	329	5,000	658
2011-08-15	319	327	319	327	2,000	654
2011-08-12	318	318	318	318	1,000	636
2011-08-11	311	314	311	314	2,000	628
2011-08-10	310	316	310	316	5,000	632
2011-08-09	320	320	293	309	22,000	618
2011-08-08	320	323	320	323	4,000	646
2011-08-05	322	322	320	320	3,000	640
2011-08-04	328	336	323	323	12,000	646
2011-08-03	339	339	325	327	7,000	654
2011-08-02	349	349	349	349	2,000	698
2011-08-01	366	366	353	353	6,000	706
2011-07-29	358	358	358	358	1,000	716
2011-07-28	365	365	361	364	3,000	728
2011-07-27	368	368	361	367	6,000	734
2011-07-26	371	371	364	371	4,000	742
2011-07-25	371	371	371	371	4,000	742
2011-07-22	371	371	363	371	3,000	742
2011-07-21	371	371	363	371	6,000	742
2011-07-20	372	372	372	372	5,000	744
2011-07-19	379	379	362	372	5,000	744
2011-07-15	379	379	368	375	6,000	750
2011-07-14	375	375	375	375	3,000	750
2011-07-13	375	375	375	375	3,000	750
2011-07-12	375	375	375	375	8,000	750
2011-07-11	375	375	375	375	9,000	750
2011-07-08	369	375	363	375	9,000	750
2011-07-07	365	369	365	369	4,000	738
2011-07-06	360	360	360	360	5,000	720
2011-07-05	355	355	355	355	1,000	710
2011-07-04	360	363	355	355	10,000	710
2011-07-01	352	352	352	352	3,000	704
2011-06-30	340	340	340	340	1,000	680
2011-06-27	343	343	340	340	2,000	680
2011-06-24	340	343	340	343	2,000	686
2011-06-23	341	347	341	347	10,000	694
2011-06-22	330	330	325	325	10,000	650
2011-06-21	330	330	330	330	2,000	660
2011-06-20	330	332	330	330	4,000	660
2011-06-17	330	331	330	330	9,000	660
2011-06-16	326	331	326	331	4,000	662
2011-06-15	326	326	325	325	4,000	650
2011-06-14	329	329	322	323	9,000	646
2011-06-13	328	329	322	329	7,000	658
2011-06-10	330	330	327	330	5,000	660
2011-06-09	330	330	330	330	4,000	660
2011-06-08	330	330	330	330	7,000	660
2011-06-07	330	331	330	330	8,000	660
2011-06-06	330	330	329	330	14,000	660
2011-06-03	330	330	325	329	16,000	658
2011-06-02	330	331	325	330	15,000	660
2011-06-01	320	321	320	321	11,000	642
2011-05-31	321	321	320	320	2,000	640
2011-05-30	320	320	316	320	7,000	640
2011-05-26	324	324	316	322	5,000	644
2011-05-25	324	324	324	324	8,000	648
2011-05-24	322	324	322	324	6,000	648
2011-05-23	338	338	327	327	5,000	654
2011-05-20	338	338	338	338	2,000	676
2011-05-19	338	338	338	338	2,000	676
2011-05-18	338	338	338	338	32,000	676
2011-05-17	338	338	338	338	15,000	676
2011-05-16	345	346	335	338	11,000	676
2011-05-13	345	346	341	341	11,000	682
2011-05-12	345	347	345	345	4,000	690
2011-05-11	343	344	343	343	5,000	686
2011-05-10	350	353	342	342	12,000	684
2011-05-09	358	358	357	357	2,000	714
2011-05-06	352	359	349	359	10,000	718
2011-05-02	352	352	352	352	6,000	704
2011-04-28	359	359	352	352	2,000	704
2011-04-27	352	352	352	352	2,000	704
2011-04-26	352	352	349	352	17,000	704
2011-04-25	352	352	352	352	3,000	704
2011-04-22	346	350	346	350	5,000	700
2011-04-21	339	346	339	346	6,000	692
2011-04-19	336	336	336	336	13,000	672
2011-04-18	336	336	336	336	12,000	672
2011-04-15	328	340	328	336	19,000	672
2011-04-14	315	327	315	327	18,000	654
2011-04-13	312	312	312	312	1,000	624
2011-04-12	310	313	310	312	16,000	624
2011-04-11	307	307	307	307	4,000	614
2011-04-08	308	308	307	307	9,000	614
2011-04-07	314	314	307	307	16,000	614
2011-04-06	314	314	311	314	6,000	628
2011-04-05	324	324	314	314	17,000	628
2011-04-04	336	336	324	324	12,000	648
2011-04-01	330	330	330	330	8,000	660
2011-03-31	331	338	330	330	8,000	660
2011-03-30	320	331	318	331	13,000	662
2011-03-29	321	323	314	323	16,000	646
2011-03-28	338	338	326	326	16,000	652
2011-03-25	331	334	331	334	12,000	668
2011-03-24	337	337	320	331	30,000	662
2011-03-23	335	337	331	337	24,000	674
2011-03-22	329	336	320	336	51,000	672
2011-03-18	300	315	300	313	14,000	626
2011-03-17	280	300	280	295	34,000	590
2011-03-16	265	292	265	292	41,000	584
2011-03-15	314	314	242	265	166,000	530
2011-03-14	322	346	312	314	102,000	628
2011-03-11	387	387	378	378	44,000	756
2011-03-10	406	406	395	395	24,000	790
2011-03-09	401	407	399	405	27,000	810
2011-03-08	405	407	399	400	33,000	800
2011-03-07	401	415	401	405	76,000	810
2011-03-04	393	393	383	383	21,000	766
2011-03-03	387	390	383	386	36,000	772
2011-03-02	386	386	379	385	12,000	770
2011-03-01	387	390	381	390	20,000	780
2011-02-28	375	387	369	387	23,000	774
2011-02-25	368	370	363	368	9,000	736
2011-02-24	378	378	370	370	13,000	740
2011-02-23	374	389	374	381	19,000	762
2011-02-22	387	389	377	377	26,000	754
2011-02-21	400	400	389	389	26,000	778
2011-02-18	393	395	392	395	11,000	790
2011-02-17	407	407	390	390	50,000	780
2011-02-16	384	407	384	401	77,000	802
2011-02-15	380	382	371	382	48,000	764
2011-02-14	366	376	365	376	24,000	752
2011-02-10	363	365	363	365	8,000	730
2011-02-09	365	365	365	365	1,000	730
2011-02-08	361	361	360	361	6,000	722
2011-02-07	363	363	359	359	5,000	718
2011-02-04	359	359	359	359	6,000	718
2011-02-03	356	358	353	353	12,000	706
2011-02-02	357	357	351	351	21,000	702
2011-02-01	363	363	357	357	26,000	714
2011-01-31	344	359	342	355	59,000	710
2011-01-28	330	340	330	338	39,000	676
2011-01-27	326	328	326	328	5,000	656
2011-01-26	318	328	318	325	42,000	650
2011-01-25	325	325	322	322	31,000	644
2011-01-24	320	324	318	320	9,000	640
2011-01-21	321	321	316	319	30,000	638
2011-01-20	321	322	321	321	6,000	642
2011-01-19	320	321	320	321	4,000	642
2011-01-18	316	318	312	316	35,000	632
2011-01-17	317	318	316	316	24,000	632
2011-01-14	321	321	319	320	15,000	640
2011-01-13	321	321	321	321	4,000	642
2011-01-12	322	323	320	321	15,000	642
2011-01-11	312	318	312	317	19,000	634
2011-01-07	316	317	316	316	10,000	632
2011-01-06	315	322	315	316	12,000	632
2011-01-05	315	317	313	315	11,000	630
2011-01-04	314	314	313	313	7,000	626

分割・併合履歴： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30