7299 フジオーゼックス(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-283,5753,5753,5753,575400715
2018-12-273,6303,6303,4203,5901,200718
2018-12-263,4353,4353,2253,3501,200670
2018-12-253,4553,4553,0553,0856,400617
2018-12-213,5003,5003,3503,3852,800677
2018-12-203,5003,5003,5003,500400700
2018-12-193,7803,7803,5153,5403,500708
2018-12-183,7903,7903,7903,790300758
2018-12-173,7203,7203,7203,720300744
2018-12-143,8503,8503,6403,7202,200744
2018-12-133,8553,8653,8553,865400773
2018-12-123,8803,9403,8603,880500776
2018-12-113,9153,9603,8803,8801,300776
2018-12-103,8503,8503,8203,820700764
2018-12-073,8503,8503,8503,850400770
2018-12-063,8903,8903,8503,850500770
2018-12-053,8503,8503,8503,850200770
2018-12-043,8553,8553,8503,850400770
2018-12-033,8503,8903,8453,845400769
2018-11-303,8953,8953,8953,895100779
2018-11-293,8653,8853,8653,885900777
2018-11-283,8853,8853,8703,870200774
2018-11-273,8653,9553,8653,955300791
2018-11-263,8453,8603,8453,845600769
2018-11-223,9803,9803,9803,9801,500796
2018-11-21---3,970-794
2018-11-20---3,970-794
2018-11-193,8003,9903,8003,9701,500794
2018-11-163,7503,9453,6103,9304,500786
2018-11-153,7803,7853,7753,7751,100755
2018-11-143,8153,8153,7803,780900756
2018-11-133,7853,8003,7653,765900753
2018-11-123,7853,8553,7853,855400771
2018-11-093,7553,7703,7553,770500754
2018-11-083,7903,8003,7503,7551,300751
2018-11-073,8153,8153,7953,795400759
2018-11-063,8003,8003,7953,8005,400760
2018-11-053,8003,8003,7903,8004,800760
2018-11-023,7503,8203,7453,7853,600757
2018-11-013,8703,8703,7903,7901,800758
2018-10-313,8053,8653,7953,8004,600760
2018-10-303,8703,8703,8003,8003,700760
2018-10-293,9153,9153,8503,8702,200774
2018-10-264,0804,0804,0804,0801,800816
2018-10-254,1504,1504,0804,080500816
2018-10-244,1504,1904,1204,190700838
2018-10-234,1504,1504,1504,150200830
2018-10-224,1104,1104,1104,110500822
2018-10-194,2404,2404,1104,110800822
2018-10-18---4,250-850
2018-10-174,2504,2504,2504,2501,200850
2018-10-16---4,110-822
2018-10-154,1154,1304,1104,110400822
2018-10-124,1304,1304,1304,1301,300826
2018-10-114,0254,1304,0254,1301,600826
2018-10-104,2504,2504,2354,235800847
2018-10-094,2354,2354,2354,235100847
2018-10-054,2804,2804,2804,2801,000856
2018-10-044,2804,2804,2804,2801,300856
2018-10-034,2904,2904,2904,290600858
2018-10-024,2904,3204,2804,3201,000864
2018-10-014,2804,2904,2804,2901,400858
2018-09-284,2804,2804,2804,280900856
2018-09-274,2854,2854,2804,2802,000856
2018-09-264,3054,3054,2854,285400857
2018-09-254,3654,3654,3654,365500873
2018-09-214,3154,3154,3154,3152,700863
2018-09-204,3104,3104,3104,3101,500862
2018-09-194,3054,3354,3054,3052,400861
2018-09-184,2904,2904,2654,2901,300858
2018-09-144,2754,2804,2754,2801,300856
2018-09-134,2954,2954,2954,295600859
2018-09-124,2954,2954,2954,2952,100859
2018-09-114,2454,3004,2304,230500846
2018-09-104,3004,3004,2804,280300856
2018-09-074,2904,2904,2904,290300858
2018-09-06---4,315-863
2018-09-054,3154,3154,3154,315100863
2018-09-044,3154,3154,3154,315100863
2018-09-034,3654,3854,3554,385300877
2018-08-314,3704,3704,3654,365300873
2018-08-30---4,345-869
2018-08-29---4,345-869
2018-08-284,3504,4004,3454,3452,100869
2018-08-274,3754,4004,3404,4001,300880
2018-08-244,3804,4154,3654,3652,100873
2018-08-234,4304,4304,3904,3901,100878
2018-08-224,4554,4554,4504,450200890
2018-08-21---4,460-892
2018-08-204,4604,4604,4604,460200892
2018-08-174,4304,4604,4304,455700891
2018-08-164,4254,4254,3604,3601,600872
2018-08-154,4454,4454,3504,3552,000871
2018-08-144,3304,4004,3304,400600880
2018-08-134,3304,3304,3304,330100866
2018-08-104,3604,4004,3304,4001,300880
2018-08-094,4004,4004,3254,3601,800872
2018-08-084,4004,4104,3654,3851,300877
2018-08-074,4004,4004,3504,4002,100880
2018-08-064,3854,3854,3354,3453,000869
2018-08-034,3454,3854,2954,3851,800877
2018-08-024,3404,4754,3404,3901,000878
2018-08-014,3504,3504,3304,3401,300868
2018-07-314,3504,3504,3504,350100870
2018-07-304,4854,4854,3454,3503,000870
2018-07-274,4804,4804,3054,4007,000880
2018-07-264,4104,5004,4104,4105,400882
2018-07-254,4154,4154,3804,3801,500876
2018-07-244,3904,4154,3904,415200883
2018-07-234,3104,3104,3104,310100862
2018-07-204,3804,3804,3104,310300862
2018-07-194,4704,4704,3704,3803,200876
2018-07-184,3804,3804,3404,340300868
2018-07-174,3754,3804,3754,3801,100876
2018-07-13---4,305-861
2018-07-124,5004,5004,2904,3055,300861
2018-07-114,3954,3954,3404,370600874
2018-07-104,3354,4004,3354,3951,400879
2018-07-094,4054,4054,3354,335500867
2018-07-064,4054,4054,3354,335700867
2018-07-054,4454,4454,3354,3351,400867
2018-07-044,4454,4454,4454,445400889
2018-07-034,4504,4504,4504,450100890
2018-07-024,4504,4504,4504,450100890
2018-06-294,4554,5054,3804,3851,900877
2018-06-28---4,430-886
2018-06-274,4304,4304,4304,430200886
2018-06-264,5204,5204,3804,4251,200885
2018-06-254,5304,5304,5154,5201,200904
2018-06-224,5604,5604,5254,525500905
2018-06-21---4,570-914
2018-06-204,5804,5804,5704,570300914
2018-06-194,6354,6354,5904,5902,500918
2018-06-184,5804,6004,5754,600700920
2018-06-154,5804,5804,5804,580200916
2018-06-144,5104,5104,5104,510200902
2018-06-13---4,495-899
2018-06-124,4954,4954,4954,495100899
2018-06-114,4954,5004,4954,500700900
2018-06-08---4,500-900
2018-06-074,5004,5004,5004,500100900
2018-06-064,5204,5204,5004,5002,700900
2018-06-054,5604,5704,5104,5103,600902
2018-06-044,5604,6654,5604,595300919
2018-06-014,6454,6454,5454,5602,200912
2018-05-314,6454,6454,6104,6101,200922
2018-05-304,7204,7204,6554,6551,200931
2018-05-294,7704,7704,7304,735600947
2018-05-284,7704,7704,7704,770100954
2018-05-254,7654,7654,7204,7202,600944
2018-05-244,7404,7904,7404,790600958
2018-05-234,7904,7904,7404,7401,700948
2018-05-224,7354,7354,7204,7201,200944
2018-05-214,7054,7554,7054,7303,200946
2018-05-184,7204,7204,6654,705900941
2018-05-174,8054,8054,7204,7201,300944
2018-05-164,7854,7854,7754,775900955
2018-05-154,8154,8254,8154,82510,400965
2018-05-144,8304,8954,8204,8452,600969
2018-05-114,7354,8304,7004,8102,600962
2018-05-104,6554,6704,6554,670300934
2018-05-094,7904,8104,6304,6454,800929
2018-05-084,7654,8304,7654,7901,800958
2018-05-074,8854,8854,7704,7703,000954
2018-05-024,9104,9304,8804,8856,900977
2018-05-015,1005,1004,8604,9609,500992
2018-04-276,1006,1505,3905,4109,8001,082
2018-04-265,8806,1005,8606,1004,3001,220
2018-04-255,8105,8805,8105,8801,5001,176
2018-04-245,7905,8305,7905,8101,7001,162
2018-04-235,7605,8505,7505,7508001,150
2018-04-205,5705,7105,5705,7101,7001,142
2018-04-195,6205,6305,5705,6301,8001,126
2018-04-185,5605,6105,5105,6004,6001,120
2018-04-175,7505,7505,5605,5607001,112
2018-04-165,3905,4505,3605,4503,6001,090
2018-04-135,4205,4205,3205,3903,1001,078
2018-04-125,3605,4205,3205,4205001,084
2018-04-115,3805,3805,3805,3801,0001,076
2018-04-105,5005,5005,3705,3701,4001,074
2018-04-065,3405,3405,3305,3306001,066
2018-04-055,3805,3805,3405,3406001,068
2018-04-045,3805,3805,3805,3801,1001,076
2018-04-035,3905,3905,3805,3805001,076
2018-03-305,6105,6105,6105,6101001,122
2018-03-295,6105,6105,4105,4106001,082
2018-03-285,3105,4105,3005,4101,1001,082
2018-03-275,3305,4505,3305,4003,7001,080
2018-03-265,2405,3005,2405,3009001,060
2018-03-235,5705,5705,3005,3404,4001,068
2018-03-225,7405,7605,6205,6205,4001,124
2018-03-205,7605,7605,6005,6403,3001,128
2018-03-195,8505,8505,7105,7604,1001,152
2018-03-165,9905,9905,8405,8502,1001,170
2018-03-155,9605,9605,9405,9505001,190
2018-03-145,8606,0505,8605,9603,3001,192
2018-03-135,8005,9205,8005,9207001,184
2018-03-125,8705,9105,8005,8002,6001,160
2018-03-095,9005,9105,9005,9102001,182
2018-03-085,8605,8605,8405,8506001,170
2018-03-075,8805,9805,8805,8905001,178
2018-03-065,7805,7905,7805,7804001,156
2018-03-055,7705,7705,7305,7401,0001,148
2018-03-025,8705,8705,6805,7603,0001,152
2018-03-015,9105,9105,8905,8901,6001,178
2018-02-285,9606,0105,9606,0101,3001,202
2018-02-276,2606,3905,9905,9901,5001,198
2018-02-266,0006,4606,0006,1103,8001,222
2018-02-235,6205,6405,5605,6301,1001,126
2018-02-225,5805,5805,5205,5209001,104
2018-02-215,5605,6105,5605,5805001,116
2018-02-205,5205,5305,5105,5304001,106
2018-02-195,4205,6205,4205,6001,1001,120
2018-02-165,3705,4105,3405,3904,2001,078
2018-02-155,3705,4705,3705,3901,7001,078
2018-02-145,4005,4005,2505,3603,5001,072
2018-02-135,4605,6005,4605,4903,5001,098
2018-02-095,5105,5105,3205,4304,1001,086
2018-02-085,6905,6905,5105,6504,1001,130
2018-02-076,0206,1505,5805,5905,6001,118
2018-02-066,0106,0105,4005,7306,9001,146
2018-02-056,3106,4506,2006,3503,4001,270
2018-02-026,5406,6606,4606,6501,9001,330
2018-02-016,7606,7606,4306,5404,3001,308
2018-01-316,7006,7306,5306,5405,5001,308
2018-01-306,6106,9006,3506,90015,3001,380
2018-01-296,6207,0806,6006,70033,8001,340
2018-01-265,8006,2905,7906,26017,8001,252
2018-01-255,8205,8205,7305,7303,7001,146
2018-01-245,7905,8005,7505,7803,8001,156
2018-01-235,8005,8005,7005,7902,8001,158
2018-01-225,7905,8405,6705,7003,4001,140
2018-01-195,7205,8005,7105,7902,4001,158
2018-01-185,6205,7205,6005,7201,5001,144
2018-01-175,7305,7305,6305,6302,7001,126
2018-01-165,8005,8005,5505,5804,2001,116
2018-01-155,8505,8505,6905,7003,0001,140
2018-01-125,3305,5505,2505,5505,4001,110
2018-01-115,3305,3305,3305,3304001,066
2018-01-105,3005,3505,3005,3505001,070
2018-01-095,2605,3005,2605,3001,3001,060
2018-01-055,3205,3205,3105,3105001,062
2018-01-045,3405,3605,3405,3609001,072

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