7299 フジオーゼックス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 490 | 494 | 489 | 494 | 10,000 | 988 |
| 2013-12-27 | 490 | 490 | 482 | 488 | 8,000 | 976 |
| 2013-12-26 | 458 | 479 | 458 | 478 | 11,000 | 956 |
| 2013-12-25 | 473 | 473 | 458 | 460 | 30,000 | 920 |
| 2013-12-24 | 474 | 474 | 469 | 469 | 33,000 | 938 |
| 2013-12-20 | 470 | 471 | 469 | 471 | 12,000 | 942 |
| 2013-12-19 | 479 | 479 | 475 | 478 | 11,000 | 956 |
| 2013-12-18 | 479 | 480 | 473 | 479 | 12,000 | 958 |
| 2013-12-17 | 477 | 479 | 469 | 479 | 19,000 | 958 |
| 2013-12-16 | 481 | 481 | 478 | 480 | 11,000 | 960 |
| 2013-12-13 | 482 | 482 | 480 | 480 | 33,000 | 960 |
| 2013-12-12 | 483 | 483 | 481 | 481 | 9,000 | 962 |
| 2013-12-11 | 483 | 483 | 482 | 483 | 15,000 | 966 |
| 2013-12-10 | 479 | 483 | 478 | 483 | 19,000 | 966 |
| 2013-12-09 | 479 | 479 | 474 | 477 | 26,000 | 954 |
| 2013-12-06 | 478 | 478 | 478 | 478 | 27,000 | 956 |
| 2013-12-05 | 481 | 481 | 480 | 480 | 7,000 | 960 |
| 2013-12-04 | 481 | 481 | 481 | 481 | 2,000 | 962 |
| 2013-12-03 | 485 | 486 | 481 | 483 | 28,000 | 966 |
| 2013-12-02 | 483 | 484 | 483 | 483 | 4,000 | 966 |
| 2013-11-29 | 484 | 484 | 479 | 483 | 15,000 | 966 |
| 2013-11-28 | 484 | 484 | 484 | 484 | 2,000 | 968 |
| 2013-11-27 | 484 | 485 | 484 | 485 | 2,000 | 970 |
| 2013-11-26 | 489 | 490 | 488 | 488 | 23,000 | 976 |
| 2013-11-25 | 489 | 489 | 482 | 482 | 13,000 | 964 |
| 2013-11-22 | 485 | 485 | 481 | 483 | 12,000 | 966 |
| 2013-11-21 | 487 | 491 | 480 | 483 | 28,000 | 966 |
| 2013-11-20 | 488 | 488 | 486 | 486 | 17,000 | 972 |
| 2013-11-19 | 489 | 490 | 487 | 487 | 4,000 | 974 |
| 2013-11-18 | 484 | 485 | 483 | 484 | 11,000 | 968 |
| 2013-11-15 | 483 | 483 | 478 | 482 | 15,000 | 964 |
| 2013-11-14 | 481 | 484 | 479 | 479 | 28,000 | 958 |
| 2013-11-13 | 487 | 488 | 481 | 481 | 8,000 | 962 |
| 2013-11-12 | 489 | 489 | 485 | 487 | 10,000 | 974 |
| 2013-11-11 | 481 | 483 | 481 | 481 | 10,000 | 962 |
| 2013-11-08 | 484 | 490 | 482 | 482 | 9,000 | 964 |
| 2013-11-06 | 490 | 492 | 486 | 490 | 17,000 | 980 |
| 2013-11-05 | 501 | 502 | 495 | 495 | 6,000 | 990 |
| 2013-11-01 | 507 | 507 | 500 | 504 | 11,000 | 1,008 |
| 2013-10-31 | 509 | 510 | 505 | 506 | 10,000 | 1,012 |
| 2013-10-30 | 510 | 510 | 505 | 507 | 9,000 | 1,014 |
| 2013-10-29 | 508 | 510 | 503 | 505 | 45,000 | 1,010 |
| 2013-10-28 | 526 | 533 | 526 | 533 | 23,000 | 1,066 |
| 2013-10-25 | 534 | 534 | 525 | 525 | 16,000 | 1,050 |
| 2013-10-24 | 524 | 529 | 524 | 529 | 2,000 | 1,058 |
| 2013-10-23 | 520 | 524 | 519 | 519 | 13,000 | 1,038 |
| 2013-10-22 | 525 | 525 | 515 | 518 | 20,000 | 1,036 |
| 2013-10-21 | 509 | 516 | 509 | 516 | 9,000 | 1,032 |
| 2013-10-17 | 510 | 510 | 506 | 506 | 9,000 | 1,012 |
| 2013-10-16 | 515 | 515 | 508 | 510 | 4,000 | 1,020 |
| 2013-10-15 | 518 | 518 | 509 | 509 | 8,000 | 1,018 |
| 2013-10-11 | 503 | 503 | 503 | 503 | 1,000 | 1,006 |
| 2013-10-09 | 502 | 502 | 502 | 502 | 2,000 | 1,004 |
| 2013-10-08 | 502 | 502 | 502 | 502 | 2,000 | 1,004 |
| 2013-10-07 | 507 | 508 | 502 | 502 | 4,000 | 1,004 |
| 2013-10-04 | 508 | 508 | 507 | 507 | 3,000 | 1,014 |
| 2013-10-03 | 510 | 510 | 510 | 510 | 15,000 | 1,020 |
| 2013-10-02 | 520 | 520 | 510 | 510 | 4,000 | 1,020 |
| 2013-10-01 | 508 | 515 | 508 | 510 | 7,000 | 1,020 |
| 2013-09-26 | 530 | 530 | 495 | 508 | 15,000 | 1,016 |
| 2013-09-25 | 520 | 526 | 515 | 520 | 12,000 | 1,040 |
| 2013-09-24 | 515 | 520 | 515 | 519 | 7,000 | 1,038 |
| 2013-09-20 | 512 | 515 | 512 | 515 | 31,000 | 1,030 |
| 2013-09-19 | 510 | 513 | 508 | 513 | 8,000 | 1,026 |
| 2013-09-18 | 513 | 513 | 506 | 506 | 6,000 | 1,012 |
| 2013-09-17 | 501 | 514 | 486 | 514 | 62,000 | 1,028 |
| 2013-09-13 | 478 | 494 | 478 | 494 | 19,000 | 988 |
| 2013-09-12 | 473 | 473 | 473 | 473 | 1,000 | 946 |
| 2013-09-11 | 478 | 478 | 473 | 473 | 6,000 | 946 |
| 2013-09-10 | 470 | 477 | 470 | 477 | 9,000 | 954 |
| 2013-09-09 | 470 | 470 | 469 | 469 | 3,000 | 938 |
| 2013-09-06 | 471 | 471 | 469 | 469 | 5,000 | 938 |
| 2013-09-05 | 469 | 470 | 469 | 470 | 2,000 | 940 |
| 2013-09-03 | 470 | 470 | 467 | 467 | 2,000 | 934 |
| 2013-08-30 | 477 | 477 | 477 | 477 | 1,000 | 954 |
| 2013-08-29 | 462 | 476 | 462 | 476 | 6,000 | 952 |
| 2013-08-28 | 474 | 474 | 449 | 460 | 12,000 | 920 |
| 2013-08-27 | 475 | 475 | 475 | 475 | 3,000 | 950 |
| 2013-08-26 | 475 | 475 | 475 | 475 | 1,000 | 950 |
| 2013-08-23 | 483 | 483 | 476 | 476 | 4,000 | 952 |
| 2013-08-22 | 480 | 480 | 480 | 480 | 5,000 | 960 |
| 2013-08-21 | 475 | 480 | 475 | 480 | 7,000 | 960 |
| 2013-08-20 | 480 | 480 | 474 | 479 | 7,000 | 958 |
| 2013-08-19 | 482 | 482 | 475 | 475 | 2,000 | 950 |
| 2013-08-16 | 482 | 482 | 474 | 474 | 7,000 | 948 |
| 2013-08-15 | 474 | 474 | 474 | 474 | 1,000 | 948 |
| 2013-08-14 | 477 | 477 | 472 | 474 | 5,000 | 948 |
| 2013-08-13 | 470 | 470 | 469 | 469 | 4,000 | 938 |
| 2013-08-12 | 470 | 471 | 470 | 470 | 4,000 | 940 |
| 2013-08-09 | 478 | 478 | 470 | 470 | 12,000 | 940 |
| 2013-08-08 | 485 | 485 | 478 | 478 | 10,000 | 956 |
| 2013-08-07 | 484 | 485 | 484 | 485 | 9,000 | 970 |
| 2013-08-06 | 479 | 485 | 479 | 485 | 8,000 | 970 |
| 2013-08-05 | 469 | 479 | 469 | 479 | 9,000 | 958 |
| 2013-08-02 | 470 | 485 | 470 | 485 | 14,000 | 970 |
| 2013-08-01 | 470 | 470 | 467 | 467 | 9,000 | 934 |
| 2013-07-31 | 464 | 464 | 464 | 464 | 2,000 | 928 |
| 2013-07-30 | 465 | 465 | 460 | 460 | 4,000 | 920 |
| 2013-07-29 | 480 | 480 | 460 | 460 | 29,000 | 920 |
| 2013-07-26 | 485 | 489 | 482 | 485 | 16,000 | 970 |
| 2013-07-25 | 479 | 495 | 477 | 485 | 60,000 | 970 |
| 2013-07-24 | 486 | 490 | 470 | 475 | 91,000 | 950 |
| 2013-07-23 | 440 | 450 | 440 | 450 | 11,000 | 900 |
| 2013-07-22 | 450 | 450 | 446 | 446 | 5,000 | 892 |
| 2013-07-19 | 445 | 446 | 435 | 446 | 13,000 | 892 |
| 2013-07-18 | 445 | 445 | 433 | 440 | 10,000 | 880 |
| 2013-07-17 | 444 | 444 | 441 | 441 | 7,000 | 882 |
| 2013-07-16 | 438 | 439 | 438 | 439 | 3,000 | 878 |
| 2013-07-12 | 440 | 440 | 433 | 433 | 3,000 | 866 |
| 2013-07-11 | 435 | 435 | 431 | 431 | 4,000 | 862 |
| 2013-07-10 | 438 | 440 | 434 | 435 | 9,000 | 870 |
| 2013-07-09 | 438 | 439 | 437 | 437 | 6,000 | 874 |
| 2013-07-08 | 429 | 432 | 429 | 429 | 9,000 | 858 |
| 2013-07-05 | 429 | 429 | 424 | 429 | 6,000 | 858 |
| 2013-07-04 | 420 | 420 | 420 | 420 | 7,000 | 840 |
| 2013-07-03 | 424 | 426 | 421 | 421 | 13,000 | 842 |
| 2013-07-02 | 430 | 430 | 422 | 423 | 5,000 | 846 |
| 2013-07-01 | 420 | 421 | 420 | 421 | 11,000 | 842 |
| 2013-06-28 | 432 | 432 | 432 | 432 | 3,000 | 864 |
| 2013-06-27 | 420 | 429 | 420 | 421 | 21,000 | 842 |
| 2013-06-26 | 428 | 428 | 420 | 421 | 30,000 | 842 |
| 2013-06-25 | 420 | 426 | 420 | 426 | 41,000 | 852 |
| 2013-06-24 | 415 | 420 | 410 | 418 | 9,000 | 836 |
| 2013-06-21 | 424 | 424 | 415 | 415 | 9,000 | 830 |
| 2013-06-20 | 415 | 426 | 415 | 426 | 18,000 | 852 |
| 2013-06-19 | 416 | 417 | 415 | 415 | 23,000 | 830 |
| 2013-06-18 | 416 | 420 | 416 | 419 | 10,000 | 838 |
| 2013-06-17 | 409 | 410 | 409 | 410 | 5,000 | 820 |
| 2013-06-13 | 396 | 403 | 396 | 403 | 5,000 | 806 |
| 2013-06-12 | 397 | 399 | 397 | 398 | 9,000 | 796 |
| 2013-06-11 | 401 | 401 | 400 | 400 | 4,000 | 800 |
| 2013-06-10 | 405 | 406 | 392 | 393 | 27,000 | 786 |
| 2013-06-07 | 421 | 421 | 388 | 391 | 26,000 | 782 |
| 2013-06-06 | 436 | 436 | 430 | 430 | 8,000 | 860 |
| 2013-06-05 | 455 | 455 | 448 | 448 | 12,000 | 896 |
| 2013-06-04 | 454 | 454 | 440 | 440 | 4,000 | 880 |
| 2013-06-03 | 462 | 462 | 454 | 456 | 6,000 | 912 |
| 2013-05-31 | 462 | 466 | 456 | 457 | 21,000 | 914 |
| 2013-05-30 | 465 | 465 | 448 | 458 | 26,000 | 916 |
| 2013-05-29 | 463 | 467 | 459 | 459 | 14,000 | 918 |
| 2013-05-28 | 453 | 462 | 453 | 462 | 14,000 | 924 |
| 2013-05-27 | 460 | 463 | 453 | 463 | 23,000 | 926 |
| 2013-05-24 | 487 | 487 | 460 | 460 | 16,000 | 920 |
| 2013-05-23 | 477 | 481 | 459 | 480 | 71,000 | 960 |
| 2013-05-22 | 476 | 482 | 476 | 480 | 13,000 | 960 |
| 2013-05-21 | 481 | 482 | 470 | 474 | 17,000 | 948 |
| 2013-05-20 | 445 | 481 | 440 | 481 | 58,000 | 962 |
| 2013-05-17 | 441 | 441 | 435 | 440 | 18,000 | 880 |
| 2013-05-16 | 438 | 445 | 437 | 441 | 49,000 | 882 |
| 2013-05-15 | 448 | 449 | 438 | 438 | 20,000 | 876 |
| 2013-05-14 | 445 | 449 | 445 | 445 | 9,000 | 890 |
| 2013-05-13 | 459 | 459 | 445 | 445 | 17,000 | 890 |
| 2013-05-10 | 437 | 440 | 431 | 439 | 15,000 | 878 |
| 2013-05-09 | 445 | 445 | 420 | 421 | 64,000 | 842 |
| 2013-05-08 | 435 | 450 | 435 | 445 | 24,000 | 890 |
| 2013-05-07 | 425 | 437 | 415 | 435 | 43,000 | 870 |
| 2013-05-02 | 416 | 416 | 408 | 410 | 14,000 | 820 |
| 2013-05-01 | 412 | 412 | 403 | 412 | 32,000 | 824 |
| 2013-04-30 | 410 | 430 | 410 | 420 | 36,000 | 840 |
| 2013-04-26 | 405 | 408 | 403 | 405 | 10,000 | 810 |
| 2013-04-25 | 400 | 400 | 394 | 400 | 16,000 | 800 |
| 2013-04-24 | 400 | 400 | 391 | 391 | 7,000 | 782 |
| 2013-04-23 | 399 | 400 | 395 | 398 | 12,000 | 796 |
| 2013-04-22 | 385 | 394 | 385 | 394 | 26,000 | 788 |
| 2013-04-19 | 385 | 385 | 377 | 377 | 14,000 | 754 |
| 2013-04-18 | 384 | 384 | 384 | 384 | 3,000 | 768 |
| 2013-04-17 | 384 | 384 | 374 | 384 | 7,000 | 768 |
| 2013-04-16 | 375 | 377 | 373 | 377 | 5,000 | 754 |
| 2013-04-15 | 380 | 382 | 378 | 379 | 7,000 | 758 |
| 2013-04-12 | 382 | 384 | 381 | 384 | 6,000 | 768 |
| 2013-04-11 | 384 | 384 | 382 | 382 | 14,000 | 764 |
| 2013-04-10 | 380 | 383 | 374 | 383 | 4,000 | 766 |
| 2013-04-09 | 384 | 385 | 380 | 380 | 3,000 | 760 |
| 2013-04-08 | 387 | 388 | 378 | 378 | 7,000 | 756 |
| 2013-04-05 | 378 | 385 | 371 | 385 | 9,000 | 770 |
| 2013-04-04 | 365 | 373 | 365 | 373 | 6,000 | 746 |
| 2013-04-03 | 369 | 369 | 365 | 365 | 5,000 | 730 |
| 2013-04-02 | 361 | 367 | 361 | 365 | 11,000 | 730 |
| 2013-04-01 | 373 | 373 | 365 | 365 | 13,000 | 730 |
| 2013-03-29 | 369 | 370 | 369 | 370 | 4,000 | 740 |
| 2013-03-28 | 373 | 373 | 371 | 371 | 8,000 | 742 |
| 2013-03-26 | 382 | 382 | 378 | 380 | 9,000 | 760 |
| 2013-03-25 | 382 | 383 | 382 | 383 | 21,000 | 766 |
| 2013-03-22 | 386 | 386 | 377 | 384 | 27,000 | 768 |
| 2013-03-21 | 386 | 387 | 385 | 385 | 12,000 | 770 |
| 2013-03-19 | 384 | 386 | 382 | 382 | 14,000 | 764 |
| 2013-03-18 | 390 | 390 | 383 | 389 | 16,000 | 778 |
| 2013-03-15 | 392 | 398 | 390 | 391 | 29,000 | 782 |
| 2013-03-14 | 390 | 392 | 388 | 392 | 22,000 | 784 |
| 2013-03-13 | 384 | 390 | 384 | 386 | 11,000 | 772 |
| 2013-03-12 | 390 | 391 | 384 | 384 | 16,000 | 768 |
| 2013-03-11 | 389 | 390 | 388 | 388 | 18,000 | 776 |
| 2013-03-08 | 375 | 388 | 375 | 385 | 36,000 | 770 |
| 2013-03-07 | 376 | 377 | 370 | 375 | 32,000 | 750 |
| 2013-03-06 | 372 | 376 | 370 | 376 | 5,000 | 752 |
| 2013-03-05 | 372 | 375 | 372 | 375 | 3,000 | 750 |
| 2013-03-04 | 376 | 377 | 371 | 372 | 25,000 | 744 |
| 2013-03-01 | 370 | 370 | 369 | 370 | 13,000 | 740 |
| 2013-02-28 | 369 | 369 | 369 | 369 | 5,000 | 738 |
| 2013-02-27 | 373 | 373 | 369 | 369 | 5,000 | 738 |
| 2013-02-26 | 368 | 373 | 365 | 373 | 7,000 | 746 |
| 2013-02-25 | 367 | 373 | 367 | 370 | 11,000 | 740 |
| 2013-02-22 | 364 | 367 | 364 | 367 | 3,000 | 734 |
| 2013-02-21 | 363 | 365 | 361 | 365 | 5,000 | 730 |
| 2013-02-20 | 362 | 363 | 360 | 363 | 7,000 | 726 |
| 2013-02-19 | 367 | 368 | 361 | 361 | 5,000 | 722 |
| 2013-02-18 | 360 | 373 | 348 | 367 | 21,000 | 734 |
| 2013-02-15 | 372 | 372 | 367 | 367 | 7,000 | 734 |
| 2013-02-14 | 372 | 374 | 367 | 367 | 17,000 | 734 |
| 2013-02-13 | 378 | 379 | 374 | 378 | 17,000 | 756 |
| 2013-02-12 | 390 | 390 | 378 | 380 | 13,000 | 760 |
| 2013-02-08 | 391 | 391 | 371 | 387 | 24,000 | 774 |
| 2013-02-07 | 385 | 392 | 385 | 391 | 9,000 | 782 |
| 2013-02-06 | 385 | 393 | 385 | 393 | 18,000 | 786 |
| 2013-02-05 | 385 | 390 | 385 | 385 | 14,000 | 770 |
| 2013-02-04 | 385 | 385 | 378 | 385 | 16,000 | 770 |
| 2013-02-01 | 385 | 385 | 374 | 381 | 16,000 | 762 |
| 2013-01-31 | 379 | 387 | 377 | 385 | 28,000 | 770 |
| 2013-01-30 | 376 | 380 | 375 | 380 | 17,000 | 760 |
| 2013-01-29 | 373 | 377 | 371 | 375 | 10,000 | 750 |
| 2013-01-28 | 369 | 377 | 363 | 375 | 76,000 | 750 |
| 2013-01-25 | 388 | 415 | 383 | 409 | 50,000 | 818 |
| 2013-01-24 | 373 | 385 | 373 | 382 | 13,000 | 764 |
| 2013-01-23 | 378 | 378 | 373 | 373 | 13,000 | 746 |
| 2013-01-22 | 378 | 379 | 372 | 379 | 13,000 | 758 |
| 2013-01-21 | 365 | 378 | 365 | 378 | 34,000 | 756 |
| 2013-01-18 | 364 | 366 | 361 | 365 | 20,000 | 730 |
| 2013-01-17 | 358 | 366 | 358 | 364 | 22,000 | 728 |
| 2013-01-16 | 368 | 372 | 366 | 366 | 10,000 | 732 |
| 2013-01-15 | 375 | 375 | 365 | 368 | 19,000 | 736 |
| 2013-01-11 | 369 | 375 | 369 | 375 | 15,000 | 750 |
| 2013-01-10 | 355 | 369 | 355 | 369 | 23,000 | 738 |
| 2013-01-09 | 354 | 357 | 351 | 355 | 11,000 | 710 |
| 2013-01-08 | 360 | 365 | 357 | 357 | 9,000 | 714 |
| 2013-01-07 | 359 | 364 | 357 | 360 | 19,000 | 720 |
| 2013-01-04 | 358 | 361 | 356 | 357 | 16,000 | 714 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
