7299 フジオーゼックス(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 500 | 500 | 500 | 500 | 8,000 | 1,000 |
| 2014-12-29 | 480 | 500 | 480 | 500 | 16,000 | 1,000 |
| 2014-12-26 | 473 | 486 | 473 | 486 | 4,000 | 972 |
| 2014-12-25 | 485 | 485 | 472 | 472 | 17,000 | 944 |
| 2014-12-24 | 490 | 508 | 477 | 477 | 44,000 | 954 |
| 2014-12-22 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2014-12-19 | 484 | 498 | 482 | 498 | 7,000 | 996 |
| 2014-12-18 | 495 | 499 | 495 | 499 | 4,000 | 998 |
| 2014-12-17 | 478 | 478 | 478 | 478 | 3,000 | 956 |
| 2014-12-16 | 484 | 484 | 483 | 483 | 3,000 | 966 |
| 2014-12-15 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2014-12-12 | 490 | 490 | 490 | 490 | 12,000 | 980 |
| 2014-12-11 | 509 | 509 | 490 | 490 | 6,000 | 980 |
| 2014-12-10 | 516 | 516 | 502 | 502 | 8,000 | 1,004 |
| 2014-12-09 | 501 | 510 | 494 | 508 | 11,000 | 1,016 |
| 2014-12-08 | 495 | 501 | 495 | 501 | 20,000 | 1,002 |
| 2014-12-05 | 487 | 490 | 487 | 490 | 27,000 | 980 |
| 2014-12-04 | 488 | 488 | 484 | 487 | 9,000 | 974 |
| 2014-12-03 | 485 | 493 | 485 | 488 | 19,000 | 976 |
| 2014-12-02 | 485 | 485 | 482 | 485 | 7,000 | 970 |
| 2014-12-01 | 480 | 485 | 480 | 485 | 9,000 | 970 |
| 2014-11-28 | 478 | 480 | 478 | 480 | 3,000 | 960 |
| 2014-11-27 | 480 | 480 | 480 | 480 | 8,000 | 960 |
| 2014-11-26 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2014-11-25 | 490 | 490 | 485 | 485 | 9,000 | 970 |
| 2014-11-21 | 487 | 487 | 479 | 484 | 5,000 | 968 |
| 2014-11-18 | 490 | 490 | 482 | 482 | 2,000 | 964 |
| 2014-11-17 | 486 | 487 | 486 | 486 | 7,000 | 972 |
| 2014-11-14 | 485 | 486 | 485 | 486 | 2,000 | 972 |
| 2014-11-13 | 486 | 486 | 485 | 485 | 6,000 | 970 |
| 2014-11-12 | 487 | 489 | 486 | 486 | 5,000 | 972 |
| 2014-11-11 | 477 | 487 | 477 | 487 | 8,000 | 974 |
| 2014-11-10 | 486 | 486 | 485 | 485 | 2,000 | 970 |
| 2014-11-07 | 486 | 488 | 485 | 486 | 13,000 | 972 |
| 2014-11-06 | 485 | 495 | 485 | 486 | 23,000 | 972 |
| 2014-11-05 | 486 | 486 | 485 | 485 | 8,000 | 970 |
| 2014-11-04 | 473 | 486 | 473 | 483 | 8,000 | 966 |
| 2014-10-31 | 476 | 476 | 468 | 472 | 4,000 | 944 |
| 2014-10-30 | 469 | 470 | 469 | 470 | 6,000 | 940 |
| 2014-10-29 | 468 | 468 | 468 | 468 | 1,000 | 936 |
| 2014-10-28 | 465 | 465 | 465 | 465 | 1,000 | 930 |
| 2014-10-27 | 470 | 470 | 465 | 465 | 2,000 | 930 |
| 2014-10-24 | 481 | 481 | 470 | 470 | 5,000 | 940 |
| 2014-10-23 | 465 | 478 | 465 | 467 | 11,000 | 934 |
| 2014-10-22 | 462 | 462 | 461 | 462 | 5,000 | 924 |
| 2014-10-21 | 451 | 451 | 451 | 451 | 2,000 | 902 |
| 2014-10-20 | 462 | 462 | 462 | 462 | 4,000 | 924 |
| 2014-10-17 | 459 | 460 | 459 | 460 | 10,000 | 920 |
| 2014-10-16 | 451 | 451 | 449 | 449 | 2,000 | 898 |
| 2014-10-14 | 460 | 460 | 460 | 460 | 6,000 | 920 |
| 2014-10-10 | 458 | 460 | 458 | 460 | 5,000 | 920 |
| 2014-10-09 | 462 | 462 | 460 | 460 | 4,000 | 920 |
| 2014-10-08 | 453 | 453 | 453 | 453 | 2,000 | 906 |
| 2014-10-07 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2014-10-06 | 456 | 459 | 456 | 459 | 3,000 | 918 |
| 2014-10-03 | 455 | 455 | 455 | 455 | 2,000 | 910 |
| 2014-10-02 | 461 | 461 | 455 | 455 | 8,000 | 910 |
| 2014-10-01 | 458 | 460 | 458 | 460 | 6,000 | 920 |
| 2014-09-29 | 459 | 460 | 458 | 458 | 4,000 | 916 |
| 2014-09-26 | 465 | 465 | 457 | 457 | 4,000 | 914 |
| 2014-09-25 | 476 | 476 | 465 | 465 | 8,000 | 930 |
| 2014-09-24 | 460 | 460 | 460 | 460 | 1,000 | 920 |
| 2014-09-22 | 463 | 464 | 463 | 464 | 4,000 | 928 |
| 2014-09-19 | 460 | 460 | 460 | 460 | 3,000 | 920 |
| 2014-09-18 | 463 | 463 | 460 | 460 | 3,000 | 920 |
| 2014-09-17 | 463 | 465 | 463 | 465 | 5,000 | 930 |
| 2014-09-16 | 464 | 465 | 455 | 460 | 12,000 | 920 |
| 2014-09-12 | 465 | 465 | 464 | 464 | 5,000 | 928 |
| 2014-09-11 | 464 | 465 | 464 | 464 | 5,000 | 928 |
| 2014-09-10 | 465 | 465 | 464 | 464 | 2,000 | 928 |
| 2014-09-09 | 464 | 465 | 464 | 465 | 9,000 | 930 |
| 2014-09-05 | 464 | 465 | 464 | 465 | 4,000 | 930 |
| 2014-09-04 | 455 | 464 | 455 | 464 | 4,000 | 928 |
| 2014-09-03 | 459 | 459 | 459 | 459 | 4,000 | 918 |
| 2014-09-02 | 459 | 459 | 459 | 459 | 2,000 | 918 |
| 2014-09-01 | 465 | 465 | 459 | 459 | 7,000 | 918 |
| 2014-08-29 | 459 | 464 | 459 | 461 | 7,000 | 922 |
| 2014-08-28 | 455 | 459 | 455 | 459 | 2,000 | 918 |
| 2014-08-27 | 456 | 456 | 455 | 455 | 4,000 | 910 |
| 2014-08-26 | 465 | 470 | 462 | 462 | 7,000 | 924 |
| 2014-08-25 | 465 | 465 | 465 | 465 | 3,000 | 930 |
| 2014-08-22 | 472 | 472 | 463 | 463 | 5,000 | 926 |
| 2014-08-21 | 472 | 472 | 466 | 466 | 2,000 | 932 |
| 2014-08-20 | 462 | 470 | 462 | 470 | 5,000 | 940 |
| 2014-08-19 | 462 | 462 | 451 | 451 | 6,000 | 902 |
| 2014-08-18 | 462 | 462 | 462 | 462 | 1,000 | 924 |
| 2014-08-15 | 478 | 478 | 465 | 465 | 6,000 | 930 |
| 2014-08-14 | 475 | 480 | 467 | 480 | 14,000 | 960 |
| 2014-08-12 | 473 | 475 | 473 | 475 | 2,000 | 950 |
| 2014-08-11 | 478 | 481 | 465 | 465 | 8,000 | 930 |
| 2014-08-08 | 479 | 479 | 479 | 479 | 2,000 | 958 |
| 2014-08-07 | 472 | 479 | 472 | 479 | 6,000 | 958 |
| 2014-08-05 | 472 | 472 | 472 | 472 | 1,000 | 944 |
| 2014-08-04 | 480 | 480 | 480 | 480 | 1,000 | 960 |
| 2014-08-01 | 479 | 485 | 479 | 480 | 25,000 | 960 |
| 2014-07-31 | 464 | 480 | 464 | 480 | 10,000 | 960 |
| 2014-07-30 | 479 | 482 | 465 | 465 | 6,000 | 930 |
| 2014-07-29 | 475 | 480 | 466 | 480 | 15,000 | 960 |
| 2014-07-28 | 455 | 478 | 455 | 478 | 20,000 | 956 |
| 2014-07-25 | 477 | 477 | 453 | 455 | 30,000 | 910 |
| 2014-07-24 | 453 | 464 | 451 | 464 | 10,000 | 928 |
| 2014-07-23 | 456 | 460 | 446 | 451 | 5,000 | 902 |
| 2014-07-22 | 439 | 466 | 439 | 464 | 39,000 | 928 |
| 2014-07-18 | 437 | 448 | 433 | 447 | 11,000 | 894 |
| 2014-07-17 | 440 | 440 | 439 | 439 | 7,000 | 878 |
| 2014-07-16 | 430 | 432 | 430 | 432 | 5,000 | 864 |
| 2014-07-15 | 430 | 430 | 430 | 430 | 7,000 | 860 |
| 2014-07-14 | 431 | 432 | 430 | 430 | 3,000 | 860 |
| 2014-07-11 | 433 | 436 | 433 | 436 | 11,000 | 872 |
| 2014-07-10 | 437 | 438 | 426 | 426 | 19,000 | 852 |
| 2014-07-09 | 448 | 448 | 440 | 440 | 7,000 | 880 |
| 2014-07-08 | 449 | 449 | 448 | 448 | 3,000 | 896 |
| 2014-07-07 | 445 | 445 | 440 | 441 | 9,000 | 882 |
| 2014-07-04 | 433 | 444 | 433 | 444 | 41,000 | 888 |
| 2014-07-03 | 433 | 433 | 433 | 433 | 2,000 | 866 |
| 2014-07-02 | 431 | 432 | 430 | 430 | 7,000 | 860 |
| 2014-07-01 | 426 | 429 | 426 | 429 | 13,000 | 858 |
| 2014-06-26 | 427 | 427 | 425 | 425 | 11,000 | 850 |
| 2014-06-25 | 426 | 426 | 426 | 426 | 10,000 | 852 |
| 2014-06-24 | 427 | 431 | 426 | 426 | 13,000 | 852 |
| 2014-06-23 | 427 | 431 | 427 | 431 | 2,000 | 862 |
| 2014-06-19 | 417 | 425 | 417 | 421 | 9,000 | 842 |
| 2014-06-18 | 417 | 422 | 417 | 422 | 6,000 | 844 |
| 2014-06-17 | 422 | 423 | 421 | 421 | 9,000 | 842 |
| 2014-06-16 | 421 | 421 | 417 | 417 | 12,000 | 834 |
| 2014-06-13 | 420 | 420 | 414 | 415 | 10,000 | 830 |
| 2014-06-12 | 423 | 423 | 411 | 415 | 20,000 | 830 |
| 2014-06-11 | 419 | 420 | 415 | 416 | 14,000 | 832 |
| 2014-06-10 | 415 | 417 | 415 | 417 | 7,000 | 834 |
| 2014-06-09 | 414 | 415 | 414 | 414 | 8,000 | 828 |
| 2014-06-06 | 419 | 419 | 414 | 414 | 7,000 | 828 |
| 2014-06-05 | 415 | 420 | 415 | 419 | 16,000 | 838 |
| 2014-06-04 | 409 | 414 | 409 | 412 | 15,000 | 824 |
| 2014-06-03 | 407 | 411 | 405 | 405 | 20,000 | 810 |
| 2014-06-02 | 405 | 408 | 405 | 408 | 4,000 | 816 |
| 2014-05-30 | 408 | 410 | 404 | 404 | 30,000 | 808 |
| 2014-05-29 | 407 | 407 | 406 | 406 | 5,000 | 812 |
| 2014-05-28 | 409 | 412 | 406 | 406 | 9,000 | 812 |
| 2014-05-27 | 414 | 414 | 414 | 414 | 3,000 | 828 |
| 2014-05-26 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2014-05-23 | 406 | 414 | 406 | 414 | 6,000 | 828 |
| 2014-05-22 | 401 | 406 | 401 | 406 | 6,000 | 812 |
| 2014-05-21 | 405 | 405 | 402 | 402 | 3,000 | 804 |
| 2014-05-20 | 418 | 418 | 405 | 405 | 6,000 | 810 |
| 2014-05-16 | 428 | 428 | 417 | 417 | 5,000 | 834 |
| 2014-05-15 | 422 | 424 | 422 | 424 | 2,000 | 848 |
| 2014-05-14 | 420 | 420 | 417 | 417 | 3,000 | 834 |
| 2014-05-13 | 424 | 424 | 415 | 418 | 5,000 | 836 |
| 2014-05-12 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2014-05-09 | 424 | 425 | 424 | 425 | 3,000 | 850 |
| 2014-05-08 | 431 | 431 | 427 | 427 | 3,000 | 854 |
| 2014-05-07 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2014-05-01 | 432 | 432 | 432 | 432 | 4,000 | 864 |
| 2014-04-30 | 440 | 440 | 432 | 432 | 12,000 | 864 |
| 2014-04-28 | 425 | 433 | 425 | 433 | 5,000 | 866 |
| 2014-04-25 | 433 | 433 | 430 | 433 | 4,000 | 866 |
| 2014-04-24 | 431 | 433 | 429 | 433 | 9,000 | 866 |
| 2014-04-23 | 439 | 439 | 439 | 439 | 1,000 | 878 |
| 2014-04-21 | 443 | 443 | 443 | 443 | 1,000 | 886 |
| 2014-04-17 | 449 | 449 | 449 | 449 | 3,000 | 898 |
| 2014-04-16 | 439 | 439 | 433 | 433 | 2,000 | 866 |
| 2014-04-14 | 441 | 441 | 439 | 439 | 3,000 | 878 |
| 2014-04-11 | 438 | 438 | 431 | 433 | 3,000 | 866 |
| 2014-04-10 | 438 | 438 | 438 | 438 | 1,000 | 876 |
| 2014-04-09 | 444 | 444 | 430 | 430 | 8,000 | 860 |
| 2014-04-08 | 444 | 444 | 444 | 444 | 3,000 | 888 |
| 2014-04-07 | 443 | 444 | 443 | 444 | 4,000 | 888 |
| 2014-04-04 | 443 | 443 | 443 | 443 | 2,000 | 886 |
| 2014-04-03 | 444 | 444 | 444 | 444 | 2,000 | 888 |
| 2014-04-02 | 445 | 445 | 445 | 445 | 2,000 | 890 |
| 2014-04-01 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2014-03-28 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2014-03-27 | 423 | 444 | 423 | 444 | 4,000 | 888 |
| 2014-03-26 | 446 | 446 | 444 | 444 | 4,000 | 888 |
| 2014-03-25 | 446 | 446 | 446 | 446 | 3,000 | 892 |
| 2014-03-24 | 437 | 441 | 433 | 438 | 7,000 | 876 |
| 2014-03-20 | 445 | 445 | 435 | 444 | 8,000 | 888 |
| 2014-03-19 | 449 | 449 | 447 | 447 | 11,000 | 894 |
| 2014-03-18 | 447 | 447 | 444 | 444 | 5,000 | 888 |
| 2014-03-17 | 447 | 447 | 447 | 447 | 3,000 | 894 |
| 2014-03-14 | 447 | 450 | 447 | 450 | 3,000 | 900 |
| 2014-03-13 | 451 | 451 | 451 | 451 | 1,000 | 902 |
| 2014-03-12 | 448 | 450 | 448 | 450 | 4,000 | 900 |
| 2014-03-11 | 448 | 448 | 448 | 448 | 2,000 | 896 |
| 2014-03-10 | 449 | 449 | 447 | 448 | 3,000 | 896 |
| 2014-03-07 | 449 | 449 | 449 | 449 | 5,000 | 898 |
| 2014-03-06 | 447 | 454 | 447 | 454 | 2,000 | 908 |
| 2014-03-05 | 450 | 450 | 447 | 447 | 14,000 | 894 |
| 2014-03-04 | 458 | 458 | 458 | 458 | 1,000 | 916 |
| 2014-03-03 | 460 | 468 | 454 | 454 | 20,000 | 908 |
| 2014-02-28 | 452 | 452 | 450 | 450 | 8,000 | 900 |
| 2014-02-27 | 462 | 462 | 457 | 457 | 2,000 | 914 |
| 2014-02-25 | 455 | 462 | 454 | 462 | 4,000 | 924 |
| 2014-02-24 | 453 | 453 | 453 | 453 | 4,000 | 906 |
| 2014-02-21 | 444 | 445 | 443 | 445 | 6,000 | 890 |
| 2014-02-20 | 443 | 444 | 442 | 444 | 6,000 | 888 |
| 2014-02-19 | 445 | 445 | 445 | 445 | 1,000 | 890 |
| 2014-02-18 | 444 | 444 | 444 | 444 | 5,000 | 888 |
| 2014-02-17 | 445 | 445 | 444 | 444 | 5,000 | 888 |
| 2014-02-14 | 445 | 446 | 445 | 445 | 8,000 | 890 |
| 2014-02-13 | 445 | 445 | 445 | 445 | 3,000 | 890 |
| 2014-02-12 | 443 | 445 | 441 | 445 | 6,000 | 890 |
| 2014-02-10 | 446 | 449 | 442 | 443 | 67,000 | 886 |
| 2014-02-07 | 454 | 456 | 442 | 443 | 35,000 | 886 |
| 2014-02-06 | 450 | 455 | 450 | 454 | 4,000 | 908 |
| 2014-02-05 | 452 | 453 | 446 | 447 | 18,000 | 894 |
| 2014-02-04 | 458 | 458 | 451 | 457 | 9,000 | 914 |
| 2014-02-03 | 470 | 470 | 464 | 464 | 5,000 | 928 |
| 2014-01-31 | 475 | 475 | 470 | 470 | 3,000 | 940 |
| 2014-01-30 | 478 | 478 | 467 | 475 | 14,000 | 950 |
| 2014-01-29 | 494 | 494 | 478 | 478 | 13,000 | 956 |
| 2014-01-28 | 472 | 495 | 472 | 494 | 14,000 | 988 |
| 2014-01-27 | 472 | 474 | 465 | 472 | 13,000 | 944 |
| 2014-01-24 | 484 | 489 | 484 | 485 | 12,000 | 970 |
| 2014-01-23 | 504 | 504 | 498 | 498 | 5,000 | 996 |
| 2014-01-22 | 504 | 505 | 504 | 505 | 5,000 | 1,010 |
| 2014-01-21 | 514 | 519 | 514 | 514 | 12,000 | 1,028 |
| 2014-01-20 | 500 | 517 | 500 | 514 | 13,000 | 1,028 |
| 2014-01-17 | 487 | 498 | 487 | 498 | 10,000 | 996 |
| 2014-01-16 | 490 | 494 | 490 | 494 | 15,000 | 988 |
| 2014-01-15 | 476 | 483 | 476 | 483 | 9,000 | 966 |
| 2014-01-14 | 475 | 480 | 475 | 475 | 32,000 | 950 |
| 2014-01-10 | 482 | 483 | 482 | 483 | 4,000 | 966 |
| 2014-01-09 | 483 | 489 | 483 | 489 | 5,000 | 978 |
| 2014-01-08 | 482 | 483 | 481 | 483 | 10,000 | 966 |
| 2014-01-07 | 483 | 484 | 483 | 483 | 4,000 | 966 |
| 2014-01-06 | 484 | 484 | 480 | 483 | 6,000 | 966 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
