7299 フジオーゼックス(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 5,330 | 5,330 | 5,290 | 5,330 | 2,300 | 1,066 |
| 2017-12-28 | 5,280 | 5,280 | 5,280 | 5,280 | 100 | 1,056 |
| 2017-12-27 | 5,340 | 5,340 | 5,200 | 5,280 | 3,700 | 1,056 |
| 2017-12-26 | 5,330 | 5,380 | 5,300 | 5,340 | 3,700 | 1,068 |
| 2017-12-25 | 5,370 | 5,370 | 5,170 | 5,230 | 5,600 | 1,046 |
| 2017-12-22 | 5,330 | 5,340 | 5,210 | 5,270 | 1,900 | 1,054 |
| 2017-12-21 | 5,450 | 5,450 | 5,250 | 5,350 | 2,400 | 1,070 |
| 2017-12-20 | 5,400 | 5,450 | 5,400 | 5,450 | 2,000 | 1,090 |
| 2017-12-19 | 5,400 | 5,450 | 5,400 | 5,400 | 6,400 | 1,080 |
| 2017-12-18 | 5,320 | 5,410 | 5,250 | 5,380 | 1,800 | 1,076 |
| 2017-12-15 | 5,370 | 5,370 | 5,220 | 5,220 | 4,100 | 1,044 |
| 2017-12-14 | 5,450 | 5,450 | 5,360 | 5,370 | 1,600 | 1,074 |
| 2017-12-13 | 5,380 | 5,480 | 5,330 | 5,450 | 1,200 | 1,090 |
| 2017-12-12 | 5,380 | 5,480 | 5,380 | 5,480 | 500 | 1,096 |
| 2017-12-11 | 5,410 | 5,490 | 5,410 | 5,430 | 3,700 | 1,086 |
| 2017-12-08 | 5,240 | 5,300 | 5,220 | 5,300 | 3,800 | 1,060 |
| 2017-12-07 | 5,270 | 5,280 | 5,110 | 5,140 | 5,900 | 1,028 |
| 2017-12-06 | 5,190 | 5,280 | 5,100 | 5,190 | 3,100 | 1,038 |
| 2017-12-05 | 5,200 | 5,270 | 5,180 | 5,220 | 900 | 1,044 |
| 2017-12-04 | 5,210 | 5,300 | 5,190 | 5,300 | 700 | 1,060 |
| 2017-12-01 | 5,200 | 5,280 | 5,200 | 5,210 | 700 | 1,042 |
| 2017-11-30 | 5,380 | 5,380 | 5,220 | 5,240 | 1,100 | 1,048 |
| 2017-11-29 | 5,360 | 5,380 | 5,260 | 5,380 | 700 | 1,076 |
| 2017-11-28 | 5,290 | 5,370 | 5,260 | 5,370 | 1,000 | 1,074 |
| 2017-11-27 | 5,350 | 5,350 | 5,350 | 5,350 | 1,000 | 1,070 |
| 2017-11-24 | 5,370 | 5,370 | 5,260 | 5,260 | 1,000 | 1,052 |
| 2017-11-22 | 5,250 | 5,300 | 5,250 | 5,300 | 1,100 | 1,060 |
| 2017-11-21 | 5,220 | 5,270 | 5,220 | 5,240 | 2,500 | 1,048 |
| 2017-11-20 | 5,220 | 5,220 | 5,180 | 5,180 | 300 | 1,036 |
| 2017-11-17 | 5,230 | 5,250 | 5,160 | 5,220 | 2,200 | 1,044 |
| 2017-11-16 | 5,150 | 5,200 | 5,140 | 5,150 | 3,100 | 1,030 |
| 2017-11-15 | 5,180 | 5,180 | 5,120 | 5,150 | 6,800 | 1,030 |
| 2017-11-13 | 5,170 | 5,180 | 5,150 | 5,150 | 600 | 1,030 |
| 2017-11-10 | 5,140 | 5,170 | 5,100 | 5,170 | 5,200 | 1,034 |
| 2017-11-09 | 5,150 | 5,150 | 5,050 | 5,050 | 1,800 | 1,010 |
| 2017-11-08 | 5,150 | 5,190 | 5,100 | 5,150 | 2,500 | 1,030 |
| 2017-11-07 | 5,120 | 5,150 | 5,120 | 5,150 | 400 | 1,030 |
| 2017-11-06 | 5,120 | 5,160 | 5,060 | 5,140 | 1,000 | 1,028 |
| 2017-11-02 | 5,160 | 5,270 | 5,120 | 5,120 | 3,800 | 1,024 |
| 2017-11-01 | 5,380 | 5,380 | 5,160 | 5,190 | 2,200 | 1,038 |
| 2017-10-31 | 5,230 | 5,300 | 5,230 | 5,300 | 5,600 | 1,060 |
| 2017-10-30 | 5,090 | 5,250 | 5,090 | 5,220 | 13,200 | 1,044 |
| 2017-10-27 | 4,895 | 5,000 | 4,865 | 5,000 | 3,200 | 1,000 |
| 2017-10-26 | 4,870 | 4,900 | 4,870 | 4,900 | 2,300 | 980 |
| 2017-10-25 | 4,845 | 4,860 | 4,835 | 4,860 | 2,100 | 972 |
| 2017-10-24 | 4,845 | 4,845 | 4,815 | 4,845 | 2,100 | 969 |
| 2017-10-23 | 4,855 | 4,895 | 4,805 | 4,805 | 3,200 | 961 |
| 2017-10-20 | 4,865 | 4,885 | 4,845 | 4,875 | 1,500 | 975 |
| 2017-10-19 | 4,860 | 4,910 | 4,855 | 4,910 | 1,600 | 982 |
| 2017-10-18 | 4,900 | 4,900 | 4,860 | 4,860 | 700 | 972 |
| 2017-10-17 | 4,925 | 4,925 | 4,890 | 4,900 | 1,000 | 980 |
| 2017-10-16 | 4,910 | 4,910 | 4,870 | 4,885 | 2,000 | 977 |
| 2017-10-13 | 4,895 | 4,915 | 4,895 | 4,895 | 2,000 | 979 |
| 2017-10-12 | 4,820 | 4,865 | 4,820 | 4,865 | 600 | 973 |
| 2017-10-11 | 4,785 | 4,800 | 4,750 | 4,795 | 900 | 959 |
| 2017-10-10 | 4,730 | 4,745 | 4,660 | 4,745 | 2,500 | 949 |
| 2017-10-06 | 4,670 | 4,740 | 4,660 | 4,660 | 1,400 | 932 |
| 2017-10-05 | 4,740 | 4,780 | 4,660 | 4,660 | 2,600 | 932 |
| 2017-10-04 | 4,735 | 4,740 | 4,735 | 4,740 | 1,100 | 948 |
| 2017-10-02 | 4,755 | 4,755 | 4,645 | 4,685 | 1,300 | 937 |
| 2017-09-29 | 4,705 | 4,710 | 4,685 | 4,685 | 1,700 | 937 |
| 2017-09-28 | 4,825 | 4,825 | 4,740 | 4,740 | 2,000 | 948 |
| 2017-09-27 | 4,840 | 4,840 | 4,840 | 4,840 | 400 | 968 |
| 2017-09-26 | 477 | 490 | 476 | 490 | 14,000 | 980 |
| 2017-09-25 | 479 | 482 | 474 | 478 | 19,000 | 956 |
| 2017-09-22 | 468 | 476 | 468 | 473 | 42,000 | 946 |
| 2017-09-21 | 495 | 495 | 460 | 462 | 98,000 | 924 |
| 2017-09-20 | 498 | 498 | 494 | 494 | 6,000 | 988 |
| 2017-09-19 | 496 | 496 | 493 | 493 | 15,000 | 986 |
| 2017-09-15 | 501 | 501 | 501 | 501 | 4,000 | 1,002 |
| 2017-09-14 | 505 | 505 | 500 | 500 | 7,000 | 1,000 |
| 2017-09-13 | 505 | 507 | 504 | 505 | 15,000 | 1,010 |
| 2017-09-12 | 504 | 508 | 503 | 503 | 17,000 | 1,006 |
| 2017-09-11 | 503 | 504 | 502 | 504 | 6,000 | 1,008 |
| 2017-09-08 | 502 | 503 | 501 | 503 | 4,000 | 1,006 |
| 2017-09-07 | 504 | 504 | 502 | 503 | 12,000 | 1,006 |
| 2017-09-06 | 507 | 507 | 501 | 503 | 14,000 | 1,006 |
| 2017-09-05 | 516 | 516 | 509 | 509 | 13,000 | 1,018 |
| 2017-09-04 | 524 | 524 | 518 | 518 | 7,000 | 1,036 |
| 2017-09-01 | 545 | 545 | 532 | 534 | 30,000 | 1,068 |
| 2017-08-31 | 534 | 541 | 523 | 540 | 33,000 | 1,080 |
| 2017-08-30 | 521 | 536 | 518 | 536 | 30,000 | 1,072 |
| 2017-08-29 | 496 | 525 | 496 | 525 | 36,000 | 1,050 |
| 2017-08-28 | 495 | 498 | 495 | 498 | 3,000 | 996 |
| 2017-08-25 | 496 | 500 | 492 | 497 | 21,000 | 994 |
| 2017-08-24 | 496 | 496 | 496 | 496 | 6,000 | 992 |
| 2017-08-23 | 498 | 498 | 496 | 496 | 8,000 | 992 |
| 2017-08-22 | 494 | 498 | 494 | 498 | 9,000 | 996 |
| 2017-08-21 | 499 | 499 | 494 | 494 | 3,000 | 988 |
| 2017-08-18 | 491 | 492 | 491 | 491 | 6,000 | 982 |
| 2017-08-17 | 501 | 501 | 494 | 495 | 12,000 | 990 |
| 2017-08-16 | 497 | 504 | 494 | 504 | 14,000 | 1,008 |
| 2017-08-15 | 492 | 497 | 492 | 493 | 12,000 | 986 |
| 2017-08-14 | 487 | 495 | 485 | 491 | 14,000 | 982 |
| 2017-08-10 | 513 | 514 | 504 | 505 | 35,000 | 1,010 |
| 2017-08-09 | 514 | 519 | 512 | 512 | 24,000 | 1,024 |
| 2017-08-08 | 512 | 530 | 507 | 520 | 79,000 | 1,040 |
| 2017-08-07 | 489 | 489 | 483 | 483 | 14,000 | 966 |
| 2017-08-04 | 490 | 490 | 487 | 487 | 9,000 | 974 |
| 2017-08-03 | 486 | 494 | 481 | 492 | 31,000 | 984 |
| 2017-08-02 | 480 | 486 | 476 | 486 | 18,000 | 972 |
| 2017-08-01 | 487 | 490 | 481 | 486 | 23,000 | 972 |
| 2017-07-31 | 500 | 500 | 481 | 482 | 26,000 | 964 |
| 2017-07-28 | 525 | 525 | 495 | 496 | 50,000 | 992 |
| 2017-07-27 | 560 | 560 | 528 | 528 | 304,000 | 1,056 |
| 2017-07-26 | 462 | 484 | 462 | 484 | 59,000 | 968 |
| 2017-07-25 | 452 | 460 | 450 | 460 | 20,000 | 920 |
| 2017-07-24 | 445 | 451 | 445 | 449 | 4,000 | 898 |
| 2017-07-21 | 450 | 453 | 446 | 446 | 13,000 | 892 |
| 2017-07-20 | 449 | 454 | 448 | 450 | 6,000 | 900 |
| 2017-07-19 | 450 | 451 | 444 | 451 | 24,000 | 902 |
| 2017-07-18 | 454 | 454 | 450 | 450 | 4,000 | 900 |
| 2017-07-14 | 455 | 455 | 449 | 454 | 18,000 | 908 |
| 2017-07-13 | 446 | 450 | 441 | 450 | 23,000 | 900 |
| 2017-07-12 | 450 | 450 | 446 | 446 | 7,000 | 892 |
| 2017-07-11 | 449 | 450 | 449 | 450 | 6,000 | 900 |
| 2017-07-10 | 448 | 448 | 447 | 447 | 7,000 | 894 |
| 2017-07-07 | 445 | 445 | 440 | 442 | 14,000 | 884 |
| 2017-07-06 | 441 | 441 | 436 | 440 | 10,000 | 880 |
| 2017-07-05 | 441 | 442 | 431 | 435 | 16,000 | 870 |
| 2017-07-04 | 440 | 450 | 440 | 445 | 24,000 | 890 |
| 2017-07-03 | 436 | 438 | 436 | 438 | 10,000 | 876 |
| 2017-06-30 | 431 | 438 | 430 | 437 | 16,000 | 874 |
| 2017-06-29 | 424 | 429 | 424 | 429 | 5,000 | 858 |
| 2017-06-28 | 423 | 425 | 421 | 422 | 14,000 | 844 |
| 2017-06-27 | 421 | 423 | 421 | 423 | 13,000 | 846 |
| 2017-06-26 | 429 | 429 | 421 | 425 | 12,000 | 850 |
| 2017-06-23 | 430 | 430 | 421 | 421 | 7,000 | 842 |
| 2017-06-22 | 418 | 430 | 418 | 423 | 34,000 | 846 |
| 2017-06-21 | 426 | 426 | 418 | 418 | 17,000 | 836 |
| 2017-06-20 | 420 | 429 | 420 | 424 | 12,000 | 848 |
| 2017-06-19 | 430 | 431 | 412 | 412 | 30,000 | 824 |
| 2017-06-16 | 420 | 428 | 420 | 425 | 23,000 | 850 |
| 2017-06-15 | 410 | 416 | 408 | 416 | 18,000 | 832 |
| 2017-06-14 | 407 | 410 | 402 | 406 | 22,000 | 812 |
| 2017-06-13 | 407 | 407 | 402 | 407 | 16,000 | 814 |
| 2017-06-12 | 406 | 406 | 404 | 406 | 7,000 | 812 |
| 2017-06-09 | 403 | 404 | 402 | 404 | 4,000 | 808 |
| 2017-06-08 | 398 | 400 | 398 | 400 | 12,000 | 800 |
| 2017-06-06 | 395 | 398 | 394 | 395 | 4,000 | 790 |
| 2017-06-05 | 396 | 399 | 395 | 395 | 16,000 | 790 |
| 2017-06-02 | 395 | 400 | 394 | 398 | 18,000 | 796 |
| 2017-06-01 | 393 | 395 | 392 | 395 | 9,000 | 790 |
| 2017-05-31 | 390 | 393 | 390 | 393 | 11,000 | 786 |
| 2017-05-30 | 394 | 394 | 390 | 390 | 18,000 | 780 |
| 2017-05-29 | 396 | 396 | 392 | 392 | 14,000 | 784 |
| 2017-05-26 | 395 | 396 | 394 | 396 | 4,000 | 792 |
| 2017-05-25 | 401 | 401 | 396 | 396 | 10,000 | 792 |
| 2017-05-24 | 401 | 401 | 397 | 401 | 19,000 | 802 |
| 2017-05-23 | 405 | 405 | 405 | 405 | 2,000 | 810 |
| 2017-05-22 | 402 | 403 | 401 | 403 | 15,000 | 806 |
| 2017-05-19 | 412 | 412 | 405 | 405 | 8,000 | 810 |
| 2017-05-18 | 398 | 420 | 398 | 414 | 32,000 | 828 |
| 2017-05-17 | 407 | 407 | 393 | 405 | 28,000 | 810 |
| 2017-05-16 | 403 | 403 | 398 | 398 | 11,000 | 796 |
| 2017-05-15 | 400 | 411 | 400 | 411 | 19,000 | 822 |
| 2017-05-12 | 395 | 399 | 395 | 399 | 7,000 | 798 |
| 2017-05-11 | 393 | 400 | 393 | 395 | 19,000 | 790 |
| 2017-05-10 | 396 | 396 | 392 | 393 | 7,000 | 786 |
| 2017-05-09 | 396 | 397 | 392 | 397 | 9,000 | 794 |
| 2017-05-08 | 399 | 404 | 396 | 396 | 12,000 | 792 |
| 2017-05-02 | 395 | 396 | 392 | 395 | 10,000 | 790 |
| 2017-05-01 | 383 | 384 | 380 | 384 | 4,000 | 768 |
| 2017-04-28 | 385 | 385 | 376 | 380 | 12,000 | 760 |
| 2017-04-27 | 391 | 392 | 381 | 387 | 26,000 | 774 |
| 2017-04-26 | 380 | 391 | 374 | 391 | 41,000 | 782 |
| 2017-04-25 | 380 | 386 | 378 | 378 | 6,000 | 756 |
| 2017-04-24 | 383 | 383 | 380 | 380 | 12,000 | 760 |
| 2017-04-21 | 377 | 380 | 377 | 380 | 3,000 | 760 |
| 2017-04-20 | 382 | 382 | 375 | 377 | 8,000 | 754 |
| 2017-04-19 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2017-04-18 | 373 | 373 | 371 | 371 | 2,000 | 742 |
| 2017-04-17 | 370 | 370 | 367 | 369 | 5,000 | 738 |
| 2017-04-14 | 373 | 373 | 365 | 365 | 12,000 | 730 |
| 2017-04-13 | 380 | 380 | 368 | 368 | 16,000 | 736 |
| 2017-04-12 | 379 | 380 | 377 | 380 | 7,000 | 760 |
| 2017-04-10 | 379 | 379 | 379 | 379 | 2,000 | 758 |
| 2017-04-07 | 385 | 386 | 380 | 380 | 5,000 | 760 |
| 2017-04-06 | 381 | 389 | 379 | 379 | 7,000 | 758 |
| 2017-04-05 | 385 | 385 | 379 | 381 | 4,000 | 762 |
| 2017-04-04 | 397 | 397 | 386 | 386 | 13,000 | 772 |
| 2017-04-03 | 406 | 406 | 398 | 398 | 6,000 | 796 |
| 2017-03-31 | 406 | 406 | 406 | 406 | 1,000 | 812 |
| 2017-03-30 | 396 | 398 | 396 | 398 | 6,000 | 796 |
| 2017-03-29 | 401 | 401 | 395 | 399 | 4,000 | 798 |
| 2017-03-28 | 402 | 406 | 401 | 406 | 11,000 | 812 |
| 2017-03-27 | 405 | 411 | 405 | 408 | 8,000 | 816 |
| 2017-03-24 | 411 | 411 | 410 | 410 | 12,000 | 820 |
| 2017-03-23 | 400 | 405 | 400 | 405 | 12,000 | 810 |
| 2017-03-22 | 393 | 399 | 393 | 399 | 9,000 | 798 |
| 2017-03-21 | 390 | 396 | 388 | 396 | 10,000 | 792 |
| 2017-03-17 | 390 | 390 | 386 | 386 | 10,000 | 772 |
| 2017-03-16 | 387 | 387 | 386 | 387 | 6,000 | 774 |
| 2017-03-15 | 387 | 387 | 384 | 386 | 8,000 | 772 |
| 2017-03-14 | 386 | 388 | 386 | 386 | 5,000 | 772 |
| 2017-03-13 | 386 | 387 | 385 | 387 | 6,000 | 774 |
| 2017-03-10 | 383 | 387 | 380 | 385 | 7,000 | 770 |
| 2017-03-09 | 385 | 387 | 385 | 385 | 11,000 | 770 |
| 2017-03-08 | 384 | 384 | 384 | 384 | 2,000 | 768 |
| 2017-03-07 | 381 | 382 | 380 | 381 | 5,000 | 762 |
| 2017-03-06 | 384 | 385 | 381 | 381 | 12,000 | 762 |
| 2017-03-03 | 388 | 388 | 386 | 386 | 4,000 | 772 |
| 2017-03-02 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2017-02-28 | 388 | 388 | 388 | 388 | 2,000 | 776 |
| 2017-02-27 | 388 | 388 | 388 | 388 | 2,000 | 776 |
| 2017-02-24 | 396 | 396 | 388 | 388 | 7,000 | 776 |
| 2017-02-23 | 386 | 389 | 382 | 389 | 10,000 | 778 |
| 2017-02-22 | 380 | 382 | 380 | 382 | 4,000 | 764 |
| 2017-02-20 | 380 | 380 | 379 | 379 | 5,000 | 758 |
| 2017-02-17 | 374 | 383 | 371 | 371 | 22,000 | 742 |
| 2017-02-16 | 372 | 375 | 372 | 374 | 7,000 | 748 |
| 2017-02-15 | 373 | 373 | 366 | 372 | 25,000 | 744 |
| 2017-02-14 | 371 | 374 | 371 | 373 | 7,000 | 746 |
| 2017-02-13 | 368 | 371 | 368 | 371 | 12,000 | 742 |
| 2017-02-10 | 366 | 373 | 366 | 368 | 6,000 | 736 |
| 2017-02-09 | 366 | 366 | 360 | 360 | 43,000 | 720 |
| 2017-02-08 | 373 | 374 | 361 | 365 | 34,000 | 730 |
| 2017-02-07 | 374 | 374 | 373 | 373 | 3,000 | 746 |
| 2017-02-06 | 375 | 376 | 375 | 376 | 15,000 | 752 |
| 2017-02-03 | 376 | 376 | 375 | 375 | 5,000 | 750 |
| 2017-02-02 | 376 | 376 | 376 | 376 | 5,000 | 752 |
| 2017-02-01 | 378 | 378 | 375 | 376 | 12,000 | 752 |
| 2017-01-31 | 381 | 381 | 377 | 377 | 3,000 | 754 |
| 2017-01-30 | 383 | 383 | 381 | 382 | 9,000 | 764 |
| 2017-01-27 | 378 | 383 | 378 | 383 | 6,000 | 766 |
| 2017-01-26 | 378 | 378 | 378 | 378 | 1,000 | 756 |
| 2017-01-25 | 378 | 378 | 378 | 378 | 4,000 | 756 |
| 2017-01-24 | 374 | 380 | 374 | 378 | 5,000 | 756 |
| 2017-01-23 | 373 | 377 | 373 | 377 | 13,000 | 754 |
| 2017-01-20 | 375 | 376 | 375 | 376 | 7,000 | 752 |
| 2017-01-19 | 377 | 380 | 376 | 376 | 13,000 | 752 |
| 2017-01-18 | 374 | 384 | 374 | 384 | 19,000 | 768 |
| 2017-01-17 | 376 | 378 | 374 | 374 | 5,000 | 748 |
| 2017-01-16 | 380 | 380 | 375 | 376 | 8,000 | 752 |
| 2017-01-13 | 382 | 382 | 380 | 380 | 8,000 | 760 |
| 2017-01-12 | 382 | 388 | 382 | 383 | 8,000 | 766 |
| 2017-01-11 | 381 | 388 | 381 | 385 | 13,000 | 770 |
| 2017-01-10 | 381 | 381 | 381 | 381 | 2,000 | 762 |
| 2017-01-06 | 380 | 385 | 378 | 385 | 10,000 | 770 |
| 2017-01-05 | 379 | 383 | 379 | 380 | 17,000 | 760 |
| 2017-01-04 | 381 | 382 | 373 | 378 | 18,000 | 756 |
分割・併合履歴 ： [2024-03-28]1株→5株 [2017-09-27]1株→0.1株
