7299 フジオーゼックス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 487 | 487 | 487 | 487 | 3,000 | 974 |
| 2015-12-28 | 469 | 487 | 469 | 487 | 9,000 | 974 |
| 2015-12-25 | 490 | 490 | 474 | 474 | 13,000 | 948 |
| 2015-12-24 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2015-12-22 | 490 | 500 | 490 | 495 | 5,000 | 990 |
| 2015-12-21 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2015-12-18 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2015-12-17 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2015-12-16 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2015-12-15 | 490 | 499 | 490 | 499 | 3,000 | 998 |
| 2015-12-14 | 486 | 486 | 486 | 486 | 2,000 | 972 |
| 2015-12-11 | 500 | 500 | 499 | 499 | 9,000 | 998 |
| 2015-12-10 | 499 | 499 | 490 | 490 | 5,000 | 980 |
| 2015-12-09 | 503 | 503 | 500 | 500 | 7,000 | 1,000 |
| 2015-12-08 | 500 | 500 | 495 | 500 | 9,000 | 1,000 |
| 2015-12-07 | 498 | 500 | 497 | 500 | 12,000 | 1,000 |
| 2015-12-04 | 500 | 500 | 495 | 497 | 11,000 | 994 |
| 2015-12-03 | 493 | 500 | 493 | 500 | 7,000 | 1,000 |
| 2015-12-02 | 485 | 493 | 485 | 493 | 22,000 | 986 |
| 2015-12-01 | 502 | 502 | 493 | 493 | 5,000 | 986 |
| 2015-11-30 | 508 | 508 | 508 | 508 | 3,000 | 1,016 |
| 2015-11-27 | 493 | 504 | 493 | 504 | 9,000 | 1,008 |
| 2015-11-26 | 488 | 503 | 488 | 489 | 16,000 | 978 |
| 2015-11-25 | 494 | 498 | 484 | 484 | 13,000 | 968 |
| 2015-11-24 | 481 | 490 | 481 | 490 | 11,000 | 980 |
| 2015-11-20 | 473 | 486 | 473 | 481 | 13,000 | 962 |
| 2015-11-19 | 462 | 470 | 462 | 470 | 7,000 | 940 |
| 2015-11-18 | 457 | 469 | 457 | 466 | 9,000 | 932 |
| 2015-11-17 | 457 | 457 | 448 | 455 | 17,000 | 910 |
| 2015-11-16 | 457 | 457 | 453 | 453 | 2,000 | 906 |
| 2015-11-13 | 457 | 460 | 455 | 455 | 7,000 | 910 |
| 2015-11-12 | 460 | 463 | 458 | 460 | 33,000 | 920 |
| 2015-11-11 | 460 | 460 | 457 | 460 | 16,000 | 920 |
| 2015-11-10 | 460 | 460 | 460 | 460 | 11,000 | 920 |
| 2015-11-09 | 459 | 465 | 459 | 464 | 12,000 | 928 |
| 2015-11-06 | 456 | 456 | 455 | 455 | 2,000 | 910 |
| 2015-11-05 | 453 | 453 | 450 | 453 | 8,000 | 906 |
| 2015-11-04 | 458 | 459 | 456 | 456 | 4,000 | 912 |
| 2015-11-02 | 459 | 459 | 459 | 459 | 5,000 | 918 |
| 2015-10-30 | 459 | 459 | 456 | 459 | 4,000 | 918 |
| 2015-10-29 | 458 | 458 | 455 | 455 | 6,000 | 910 |
| 2015-10-28 | 455 | 455 | 455 | 455 | 3,000 | 910 |
| 2015-10-27 | 455 | 455 | 451 | 453 | 6,000 | 906 |
| 2015-10-26 | 456 | 457 | 455 | 456 | 12,000 | 912 |
| 2015-10-23 | 456 | 462 | 449 | 452 | 32,000 | 904 |
| 2015-10-22 | 443 | 443 | 441 | 441 | 3,000 | 882 |
| 2015-10-21 | 435 | 440 | 435 | 440 | 7,000 | 880 |
| 2015-10-20 | 432 | 435 | 432 | 435 | 13,000 | 870 |
| 2015-10-19 | 435 | 436 | 434 | 435 | 11,000 | 870 |
| 2015-10-16 | 436 | 436 | 433 | 435 | 19,000 | 870 |
| 2015-10-15 | 440 | 440 | 436 | 436 | 8,000 | 872 |
| 2015-10-14 | 441 | 445 | 437 | 438 | 20,000 | 876 |
| 2015-10-13 | 454 | 455 | 444 | 445 | 25,000 | 890 |
| 2015-10-09 | 457 | 457 | 453 | 456 | 20,000 | 912 |
| 2015-10-08 | 460 | 460 | 456 | 457 | 7,000 | 914 |
| 2015-10-07 | 458 | 463 | 457 | 463 | 10,000 | 926 |
| 2015-10-06 | 464 | 468 | 456 | 458 | 19,000 | 916 |
| 2015-10-05 | 469 | 469 | 462 | 463 | 4,000 | 926 |
| 2015-10-02 | 469 | 469 | 469 | 469 | 2,000 | 938 |
| 2015-10-01 | 459 | 466 | 459 | 466 | 3,000 | 932 |
| 2015-09-30 | 470 | 474 | 459 | 459 | 24,000 | 918 |
| 2015-09-29 | 476 | 476 | 470 | 470 | 3,000 | 940 |
| 2015-09-28 | 476 | 477 | 476 | 477 | 2,000 | 954 |
| 2015-09-25 | 497 | 497 | 480 | 480 | 8,000 | 960 |
| 2015-09-24 | 499 | 499 | 491 | 491 | 3,000 | 982 |
| 2015-09-18 | 498 | 499 | 491 | 499 | 10,000 | 998 |
| 2015-09-17 | 509 | 509 | 499 | 499 | 4,000 | 998 |
| 2015-09-16 | 488 | 510 | 488 | 509 | 4,000 | 1,018 |
| 2015-09-15 | 483 | 488 | 475 | 488 | 4,000 | 976 |
| 2015-09-14 | 485 | 485 | 483 | 483 | 2,000 | 966 |
| 2015-09-11 | 480 | 480 | 480 | 480 | 2,000 | 960 |
| 2015-09-10 | 479 | 505 | 472 | 472 | 30,000 | 944 |
| 2015-09-09 | 478 | 478 | 471 | 471 | 3,000 | 942 |
| 2015-09-08 | 478 | 478 | 478 | 478 | 1,000 | 956 |
| 2015-09-07 | 478 | 478 | 467 | 478 | 10,000 | 956 |
| 2015-09-04 | 494 | 494 | 494 | 494 | 1,000 | 988 |
| 2015-09-03 | 498 | 498 | 483 | 491 | 5,000 | 982 |
| 2015-09-02 | 498 | 498 | 498 | 498 | 5,000 | 996 |
| 2015-09-01 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2015-08-31 | 485 | 493 | 485 | 493 | 3,000 | 986 |
| 2015-08-28 | 496 | 496 | 479 | 479 | 8,000 | 958 |
| 2015-08-27 | 497 | 497 | 484 | 484 | 2,000 | 968 |
| 2015-08-26 | 476 | 492 | 476 | 492 | 2,000 | 984 |
| 2015-08-25 | 488 | 488 | 465 | 476 | 15,000 | 952 |
| 2015-08-24 | 503 | 503 | 480 | 480 | 15,000 | 960 |
| 2015-08-21 | 510 | 510 | 503 | 503 | 7,000 | 1,006 |
| 2015-08-20 | 512 | 518 | 510 | 510 | 9,000 | 1,020 |
| 2015-08-19 | 515 | 515 | 515 | 515 | 3,000 | 1,030 |
| 2015-08-18 | 510 | 512 | 510 | 511 | 5,000 | 1,022 |
| 2015-08-17 | 505 | 505 | 505 | 505 | 2,000 | 1,010 |
| 2015-08-14 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2015-08-13 | 502 | 502 | 496 | 500 | 6,000 | 1,000 |
| 2015-08-12 | 501 | 502 | 501 | 502 | 5,000 | 1,004 |
| 2015-08-11 | 502 | 505 | 501 | 502 | 9,000 | 1,004 |
| 2015-08-10 | 507 | 507 | 505 | 506 | 6,000 | 1,012 |
| 2015-08-07 | 518 | 518 | 517 | 517 | 3,000 | 1,034 |
| 2015-08-05 | 523 | 523 | 523 | 523 | 2,000 | 1,046 |
| 2015-08-04 | 528 | 528 | 528 | 528 | 1,000 | 1,056 |
| 2015-07-31 | 533 | 538 | 533 | 538 | 4,000 | 1,076 |
| 2015-07-30 | 525 | 525 | 525 | 525 | 1,000 | 1,050 |
| 2015-07-29 | 539 | 539 | 539 | 539 | 2,000 | 1,078 |
| 2015-07-28 | 515 | 538 | 515 | 538 | 11,000 | 1,076 |
| 2015-07-27 | 538 | 540 | 538 | 539 | 6,000 | 1,078 |
| 2015-07-24 | 534 | 534 | 534 | 534 | 4,000 | 1,068 |
| 2015-07-23 | 534 | 534 | 534 | 534 | 2,000 | 1,068 |
| 2015-07-22 | 524 | 533 | 523 | 533 | 4,000 | 1,066 |
| 2015-07-21 | 526 | 526 | 526 | 526 | 1,000 | 1,052 |
| 2015-07-17 | 524 | 530 | 523 | 523 | 10,000 | 1,046 |
| 2015-07-16 | 540 | 540 | 527 | 539 | 6,000 | 1,078 |
| 2015-07-15 | 538 | 539 | 538 | 539 | 2,000 | 1,078 |
| 2015-07-14 | 537 | 540 | 528 | 528 | 8,000 | 1,056 |
| 2015-07-10 | 535 | 535 | 534 | 534 | 6,000 | 1,068 |
| 2015-07-09 | 518 | 518 | 491 | 512 | 9,000 | 1,024 |
| 2015-07-08 | 535 | 535 | 520 | 520 | 8,000 | 1,040 |
| 2015-07-07 | 535 | 535 | 530 | 535 | 4,000 | 1,070 |
| 2015-07-06 | 528 | 528 | 521 | 528 | 5,000 | 1,056 |
| 2015-07-03 | 530 | 530 | 530 | 530 | 1,000 | 1,060 |
| 2015-07-02 | 538 | 538 | 538 | 538 | 1,000 | 1,076 |
| 2015-07-01 | 532 | 540 | 532 | 540 | 8,000 | 1,080 |
| 2015-06-30 | 518 | 528 | 518 | 528 | 13,000 | 1,056 |
| 2015-06-29 | 521 | 521 | 521 | 521 | 6,000 | 1,042 |
| 2015-06-26 | 522 | 522 | 522 | 522 | 1,000 | 1,044 |
| 2015-06-25 | 541 | 541 | 523 | 526 | 23,000 | 1,052 |
| 2015-06-23 | 523 | 540 | 523 | 540 | 13,000 | 1,080 |
| 2015-06-19 | 518 | 519 | 514 | 514 | 8,000 | 1,028 |
| 2015-06-17 | 518 | 519 | 506 | 519 | 12,000 | 1,038 |
| 2015-06-16 | 519 | 520 | 510 | 513 | 11,000 | 1,026 |
| 2015-06-15 | 511 | 511 | 510 | 510 | 3,000 | 1,020 |
| 2015-06-12 | 518 | 519 | 518 | 518 | 3,000 | 1,036 |
| 2015-06-11 | 516 | 516 | 516 | 516 | 1,000 | 1,032 |
| 2015-06-10 | 524 | 525 | 518 | 518 | 6,000 | 1,036 |
| 2015-06-08 | 524 | 525 | 524 | 525 | 3,000 | 1,050 |
| 2015-06-05 | 515 | 515 | 515 | 515 | 1,000 | 1,030 |
| 2015-06-04 | 520 | 525 | 519 | 525 | 6,000 | 1,050 |
| 2015-06-03 | 522 | 522 | 512 | 512 | 4,000 | 1,024 |
| 2015-06-01 | 524 | 524 | 510 | 524 | 15,000 | 1,048 |
| 2015-05-29 | 524 | 524 | 524 | 524 | 2,000 | 1,048 |
| 2015-05-28 | 511 | 530 | 510 | 525 | 13,000 | 1,050 |
| 2015-05-27 | 510 | 510 | 508 | 508 | 2,000 | 1,016 |
| 2015-05-26 | 517 | 519 | 517 | 519 | 5,000 | 1,038 |
| 2015-05-25 | 527 | 527 | 510 | 510 | 7,000 | 1,020 |
| 2015-05-22 | 517 | 517 | 517 | 517 | 5,000 | 1,034 |
| 2015-05-21 | 505 | 520 | 505 | 520 | 10,000 | 1,040 |
| 2015-05-20 | 505 | 515 | 505 | 515 | 4,000 | 1,030 |
| 2015-05-18 | 492 | 505 | 492 | 505 | 17,000 | 1,010 |
| 2015-05-15 | 500 | 500 | 491 | 491 | 8,000 | 982 |
| 2015-05-14 | 505 | 505 | 500 | 500 | 7,000 | 1,000 |
| 2015-05-13 | 508 | 508 | 501 | 505 | 7,000 | 1,010 |
| 2015-05-12 | 507 | 507 | 507 | 507 | 10,000 | 1,014 |
| 2015-05-11 | 504 | 505 | 504 | 505 | 7,000 | 1,010 |
| 2015-05-08 | 505 | 505 | 505 | 505 | 1,000 | 1,010 |
| 2015-05-07 | 507 | 507 | 505 | 505 | 2,000 | 1,010 |
| 2015-05-01 | 511 | 517 | 507 | 507 | 9,000 | 1,014 |
| 2015-04-30 | 514 | 514 | 514 | 514 | 2,000 | 1,028 |
| 2015-04-28 | 513 | 523 | 499 | 515 | 41,000 | 1,030 |
| 2015-04-27 | 550 | 552 | 548 | 552 | 8,000 | 1,104 |
| 2015-04-24 | 559 | 560 | 550 | 550 | 10,000 | 1,100 |
| 2015-04-23 | 540 | 540 | 540 | 540 | 1,000 | 1,080 |
| 2015-04-22 | 540 | 540 | 540 | 540 | 3,000 | 1,080 |
| 2015-04-20 | 560 | 560 | 555 | 560 | 6,000 | 1,120 |
| 2015-04-17 | 559 | 561 | 559 | 561 | 5,000 | 1,122 |
| 2015-04-16 | 560 | 563 | 555 | 555 | 3,000 | 1,110 |
| 2015-04-14 | 545 | 560 | 544 | 560 | 34,000 | 1,120 |
| 2015-04-13 | 550 | 550 | 530 | 535 | 6,000 | 1,070 |
| 2015-04-10 | 535 | 550 | 535 | 550 | 2,000 | 1,100 |
| 2015-04-09 | 525 | 525 | 525 | 525 | 4,000 | 1,050 |
| 2015-04-08 | 517 | 517 | 515 | 516 | 3,000 | 1,032 |
| 2015-04-07 | 510 | 510 | 507 | 507 | 3,000 | 1,014 |
| 2015-04-06 | 524 | 524 | 507 | 517 | 7,000 | 1,034 |
| 2015-04-03 | 520 | 524 | 520 | 524 | 3,000 | 1,048 |
| 2015-04-02 | 527 | 527 | 519 | 520 | 8,000 | 1,040 |
| 2015-04-01 | 527 | 531 | 527 | 528 | 6,000 | 1,056 |
| 2015-03-31 | 527 | 527 | 516 | 517 | 15,000 | 1,034 |
| 2015-03-30 | 540 | 540 | 516 | 516 | 29,000 | 1,032 |
| 2015-03-27 | 540 | 550 | 505 | 540 | 46,000 | 1,080 |
| 2015-03-26 | 558 | 615 | 545 | 545 | 325,000 | 1,090 |
| 2015-03-25 | 515 | 515 | 509 | 515 | 11,000 | 1,030 |
| 2015-03-24 | 505 | 506 | 505 | 505 | 12,000 | 1,010 |
| 2015-03-23 | 497 | 505 | 497 | 505 | 9,000 | 1,010 |
| 2015-03-20 | 490 | 494 | 490 | 494 | 41,000 | 988 |
| 2015-03-19 | 492 | 497 | 491 | 491 | 9,000 | 982 |
| 2015-03-18 | 489 | 490 | 489 | 489 | 6,000 | 978 |
| 2015-03-17 | 489 | 489 | 487 | 489 | 9,000 | 978 |
| 2015-03-16 | 486 | 486 | 485 | 485 | 18,000 | 970 |
| 2015-03-13 | 485 | 488 | 485 | 488 | 2,000 | 976 |
| 2015-03-12 | 490 | 490 | 490 | 490 | 4,000 | 980 |
| 2015-03-11 | 490 | 490 | 490 | 490 | 2,000 | 980 |
| 2015-03-10 | 499 | 499 | 495 | 495 | 7,000 | 990 |
| 2015-03-09 | 495 | 495 | 488 | 492 | 10,000 | 984 |
| 2015-03-06 | 496 | 501 | 496 | 501 | 5,000 | 1,002 |
| 2015-03-05 | 506 | 506 | 496 | 496 | 6,000 | 992 |
| 2015-03-04 | 505 | 505 | 497 | 501 | 7,000 | 1,002 |
| 2015-03-03 | 509 | 509 | 501 | 501 | 3,000 | 1,002 |
| 2015-03-02 | 500 | 509 | 500 | 509 | 4,000 | 1,018 |
| 2015-02-27 | 505 | 505 | 500 | 500 | 5,000 | 1,000 |
| 2015-02-26 | 497 | 500 | 497 | 500 | 14,000 | 1,000 |
| 2015-02-25 | 503 | 503 | 503 | 503 | 4,000 | 1,006 |
| 2015-02-24 | 495 | 495 | 494 | 495 | 4,000 | 990 |
| 2015-02-23 | 488 | 495 | 488 | 495 | 7,000 | 990 |
| 2015-02-20 | 486 | 486 | 484 | 484 | 2,000 | 968 |
| 2015-02-19 | 478 | 486 | 478 | 486 | 11,000 | 972 |
| 2015-02-18 | 476 | 480 | 475 | 480 | 14,000 | 960 |
| 2015-02-17 | 478 | 478 | 477 | 477 | 8,000 | 954 |
| 2015-02-16 | 485 | 485 | 477 | 477 | 6,000 | 954 |
| 2015-02-13 | 482 | 485 | 482 | 485 | 2,000 | 970 |
| 2015-02-09 | 485 | 485 | 485 | 485 | 2,000 | 970 |
| 2015-02-06 | 486 | 486 | 485 | 485 | 11,000 | 970 |
| 2015-02-05 | 487 | 487 | 487 | 487 | 1,000 | 974 |
| 2015-02-04 | 490 | 490 | 488 | 490 | 4,000 | 980 |
| 2015-02-03 | 495 | 500 | 495 | 500 | 5,000 | 1,000 |
| 2015-01-30 | 505 | 509 | 502 | 502 | 5,000 | 1,004 |
| 2015-01-29 | 495 | 502 | 488 | 502 | 17,000 | 1,004 |
| 2015-01-28 | 499 | 504 | 496 | 499 | 10,000 | 998 |
| 2015-01-27 | 493 | 501 | 493 | 501 | 9,000 | 1,002 |
| 2015-01-26 | 493 | 493 | 493 | 493 | 2,000 | 986 |
| 2015-01-23 | 499 | 499 | 486 | 486 | 6,000 | 972 |
| 2015-01-22 | 485 | 499 | 485 | 499 | 6,000 | 998 |
| 2015-01-21 | 484 | 484 | 484 | 484 | 1,000 | 968 |
| 2015-01-20 | 484 | 484 | 480 | 480 | 11,000 | 960 |
| 2015-01-19 | 484 | 484 | 477 | 477 | 3,000 | 954 |
| 2015-01-16 | 491 | 491 | 478 | 484 | 14,000 | 968 |
| 2015-01-15 | 490 | 490 | 490 | 490 | 1,000 | 980 |
| 2015-01-14 | 485 | 500 | 485 | 498 | 11,000 | 996 |
| 2015-01-13 | 496 | 496 | 496 | 496 | 1,000 | 992 |
| 2015-01-09 | 499 | 499 | 499 | 499 | 1,000 | 998 |
| 2015-01-08 | 490 | 498 | 488 | 498 | 6,000 | 996 |
| 2015-01-07 | 480 | 498 | 480 | 498 | 10,000 | 996 |
| 2015-01-06 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
