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
2011-12-303303303223304,000660
2011-12-293173253173253,000650
2011-12-283153153153151,000630
2011-12-273143203143155,000630
2011-12-263203203133149,000628
2011-12-223133133133134,000626
2011-12-213123133123132,000626
2011-12-203123123123122,000624
2011-12-193173173123125,000624
2011-12-1631931931831810,000636
2011-12-153193203183186,000636
2011-12-143193193193191,000638
2011-12-133193193193192,000638
2011-12-123183233183195,000638
2011-12-093203203173208,000640
2011-12-0831732031731712,000634
2011-12-073143173143173,000634
2011-12-063143143143142,000628
2011-12-053183183063145,000628
2011-12-023063183063184,000636
2011-12-013023023023025,000604
2011-11-303073073023022,000604
2011-11-293043073043075,000614
2011-11-253073073073072,000614
2011-11-2430530830530812,000616
2011-11-223103103053053,000610
2011-11-213033113033113,000622
2011-11-183073073033039,000606
2011-11-173183183153154,000630
2011-11-163163213133208,000640
2011-11-153083083083081,000616
2011-11-143033033033031,000606
2011-11-112992992972974,000594
2011-11-103003002952985,000596
2011-11-093033033033033,000606
2011-11-083003003003002,000600
2011-11-043013013013011,000602
2011-11-023013013013012,000602
2011-11-013063062953009,000600
2011-10-312982982982982,000596
2011-10-282932932932931,000586
2011-10-272932932932931,000586
2011-10-262932932902902,000580
2011-10-252932932932935,000586
2011-10-242922922922922,000584
2011-10-212932932912914,000582
2011-10-202932932912915,000582
2011-10-1929229329029310,000586
2011-10-182932932852854,000570
2011-10-172902902892896,000578
2011-10-142892892872873,000574
2011-10-132882882882881,000576
2011-10-112852852852855,000570
2011-10-062902902852854,000570
2011-10-052832832802805,000560
2011-10-042812832812834,000566
2011-10-032842842822827,000564
2011-09-302922922862898,000578
2011-09-292902922882924,000584
2011-09-2830330328929029,000580
2011-09-273003033003036,000606
2011-09-262972982972983,000596
2011-09-2229629729329714,000594
2011-09-212942962942962,000592
2011-09-202932932932931,000586
2011-09-1629229228529021,000580
2011-09-152932982932985,000596
2011-09-142922922922924,000584
2011-09-132922922922923,000584
2011-09-092952952932932,000586
2011-09-0830330329529576,000590
2011-09-063023023003027,000604
2011-09-053033033033032,000606
2011-09-0231231230730726,000614
2011-09-013203203203202,000640
2011-08-313203203203201,000640
2011-08-303203203203202,000640
2011-08-293153163153162,000632
2011-08-263123123123121,000624
2011-08-253153153153154,000630
2011-08-243253253173173,000634
2011-08-233273273253253,000650
2011-08-223293293153273,000654
2011-08-193293293293292,000658
2011-08-183293293293296,000658
2011-08-173293293293295,000658
2011-08-163273293273295,000658
2011-08-153193273193272,000654
2011-08-123183183183181,000636
2011-08-113113143113142,000628
2011-08-103103163103165,000632
2011-08-0932032029330922,000618
2011-08-083203233203234,000646
2011-08-053223223203203,000640
2011-08-0432833632332312,000646
2011-08-033393393253277,000654
2011-08-023493493493492,000698
2011-08-013663663533536,000706
2011-07-293583583583581,000716
2011-07-283653653613643,000728
2011-07-273683683613676,000734
2011-07-263713713643714,000742
2011-07-253713713713714,000742
2011-07-223713713633713,000742
2011-07-213713713633716,000742
2011-07-203723723723725,000744
2011-07-193793793623725,000744
2011-07-153793793683756,000750
2011-07-143753753753753,000750
2011-07-133753753753753,000750
2011-07-123753753753758,000750
2011-07-113753753753759,000750
2011-07-083693753633759,000750
2011-07-073653693653694,000738
2011-07-063603603603605,000720
2011-07-053553553553551,000710
2011-07-0436036335535510,000710
2011-07-013523523523523,000704
2011-06-303403403403401,000680
2011-06-273433433403402,000680
2011-06-243403433403432,000686
2011-06-2334134734134710,000694
2011-06-2233033032532510,000650
2011-06-213303303303302,000660
2011-06-203303323303304,000660
2011-06-173303313303309,000660
2011-06-163263313263314,000662
2011-06-153263263253254,000650
2011-06-143293293223239,000646
2011-06-133283293223297,000658
2011-06-103303303273305,000660
2011-06-093303303303304,000660
2011-06-083303303303307,000660
2011-06-073303313303308,000660
2011-06-0633033032933014,000660
2011-06-0333033032532916,000658
2011-06-0233033132533015,000660
2011-06-0132032132032111,000642
2011-05-313213213203202,000640
2011-05-303203203163207,000640
2011-05-263243243163225,000644
2011-05-253243243243248,000648
2011-05-243223243223246,000648
2011-05-233383383273275,000654
2011-05-203383383383382,000676
2011-05-193383383383382,000676
2011-05-1833833833833832,000676
2011-05-1733833833833815,000676
2011-05-1634534633533811,000676
2011-05-1334534634134111,000682
2011-05-123453473453454,000690
2011-05-113433443433435,000686
2011-05-1035035334234212,000684
2011-05-093583583573572,000714
2011-05-0635235934935910,000718
2011-05-023523523523526,000704
2011-04-283593593523522,000704
2011-04-273523523523522,000704
2011-04-2635235234935217,000704
2011-04-253523523523523,000704
2011-04-223463503463505,000700
2011-04-213393463393466,000692
2011-04-1933633633633613,000672
2011-04-1833633633633612,000672
2011-04-1532834032833619,000672
2011-04-1431532731532718,000654
2011-04-133123123123121,000624
2011-04-1231031331031216,000624
2011-04-113073073073074,000614
2011-04-083083083073079,000614
2011-04-0731431430730716,000614
2011-04-063143143113146,000628
2011-04-0532432431431417,000628
2011-04-0433633632432412,000648
2011-04-013303303303308,000660
2011-03-313313383303308,000660
2011-03-3032033131833113,000662
2011-03-2932132331432316,000646
2011-03-2833833832632616,000652
2011-03-2533133433133412,000668
2011-03-2433733732033130,000662
2011-03-2333533733133724,000674
2011-03-2232933632033651,000672
2011-03-1830031530031314,000626
2011-03-1728030028029534,000590
2011-03-1626529226529241,000584
2011-03-15314314242265166,000530
2011-03-14322346312314102,000628
2011-03-1138738737837844,000756
2011-03-1040640639539524,000790
2011-03-0940140739940527,000810
2011-03-0840540739940033,000800
2011-03-0740141540140576,000810
2011-03-0439339338338321,000766
2011-03-0338739038338636,000772
2011-03-0238638637938512,000770
2011-03-0138739038139020,000780
2011-02-2837538736938723,000774
2011-02-253683703633689,000736
2011-02-2437837837037013,000740
2011-02-2337438937438119,000762
2011-02-2238738937737726,000754
2011-02-2140040038938926,000778
2011-02-1839339539239511,000790
2011-02-1740740739039050,000780
2011-02-1638440738440177,000802
2011-02-1538038237138248,000764
2011-02-1436637636537624,000752
2011-02-103633653633658,000730
2011-02-093653653653651,000730
2011-02-083613613603616,000722
2011-02-073633633593595,000718
2011-02-043593593593596,000718
2011-02-0335635835335312,000706
2011-02-0235735735135121,000702
2011-02-0136336335735726,000714
2011-01-3134435934235559,000710
2011-01-2833034033033839,000676
2011-01-273263283263285,000656
2011-01-2631832831832542,000650
2011-01-2532532532232231,000644
2011-01-243203243183209,000640
2011-01-2132132131631930,000638
2011-01-203213223213216,000642
2011-01-193203213203214,000642
2011-01-1831631831231635,000632
2011-01-1731731831631624,000632
2011-01-1432132131932015,000640
2011-01-133213213213214,000642
2011-01-1232232332032115,000642
2011-01-1131231831231719,000634
2011-01-0731631731631610,000632
2011-01-0631532231531612,000632
2011-01-0531531731331511,000630
2011-01-043143143133137,000626

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