7299 フジオーゼックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,346	2,350	2,339	2,339	1,900	467.80
2020-12-29	2,360	2,376	2,346	2,346	2,300	469.20
2020-12-28	2,370	2,370	2,296	2,311	1,700	462.20
2020-12-25	2,347	2,347	2,316	2,320	2,600	464
2020-12-24	2,317	2,320	2,300	2,314	2,100	462.80
2020-12-23	2,306	2,306	2,299	2,299	800	459.80
2020-12-22	2,320	2,334	2,308	2,321	2,700	464.20
2020-12-21	2,331	2,334	2,301	2,320	2,100	464
2020-12-18	2,318	2,344	2,301	2,329	3,300	465.80
2020-12-17	2,315	2,335	2,302	2,320	2,100	464
2020-12-16	2,330	2,370	2,310	2,315	7,300	463
2020-12-15	2,300	2,330	2,300	2,315	1,200	463
2020-12-14	2,284	2,299	2,266	2,299	4,000	459.80
2020-12-11	2,290	2,303	2,281	2,286	3,800	457.20
2020-12-10	2,285	2,285	2,281	2,282	500	456.40
2020-12-09	2,294	2,314	2,285	2,285	2,200	457
2020-12-08	2,337	2,337	2,280	2,280	1,900	456
2020-12-07	2,286	2,300	2,286	2,287	2,700	457.40
2020-12-04	2,286	2,286	2,286	2,286	500	457.20
2020-12-03	2,265	2,296	2,265	2,296	1,500	459.20
2020-12-02	2,300	2,305	2,267	2,267	6,600	453.40
2020-12-01	2,300	2,300	2,300	2,300	200	460
2020-11-30	2,270	2,294	2,270	2,273	400	454.60
2020-11-27	2,266	2,303	2,266	2,303	200	460.60
2020-11-26	2,310	2,310	2,260	2,260	4,900	452
2020-11-25	2,331	2,331	2,280	2,300	2,500	460
2020-11-24	2,303	2,330	2,303	2,308	1,500	461.60
2020-11-20	2,300	2,312	2,300	2,312	200	462.40
2020-11-19	2,300	2,303	2,294	2,300	500	460
2020-11-18	2,296	2,308	2,291	2,305	400	461
2020-11-17	2,346	2,346	2,296	2,296	1,000	459.20
2020-11-16	2,330	2,331	2,330	2,331	200	466.20
2020-11-13	2,300	2,300	2,300	2,300	700	460
2020-11-12	2,302	2,316	2,302	2,316	2,700	463.20
2020-11-11	2,310	2,340	2,310	2,327	1,200	465.40
2020-11-10	-	-	-	2,328	-	465.60
2020-11-09	2,343	2,343	2,328	2,328	200	465.60
2020-11-06	2,378	2,378	2,342	2,342	600	468.40
2020-11-05	2,345	2,347	2,339	2,339	500	467.80
2020-11-04	2,321	2,357	2,311	2,324	800	464.80
2020-11-02	2,344	2,344	2,320	2,320	500	464
2020-10-30	2,324	2,333	2,318	2,333	1,100	466.60
2020-10-29	2,309	2,338	2,290	2,311	1,100	462.20
2020-10-28	2,290	2,338	2,276	2,308	2,900	461.60
2020-10-27	-	-	-	2,256	-	451.20
2020-10-26	2,251	2,286	2,251	2,256	500	451.20
2020-10-23	2,251	2,251	2,250	2,251	4,200	450.20
2020-10-22	-	-	-	2,284	-	456.80
2020-10-21	2,256	2,284	2,256	2,284	500	456.80
2020-10-20	-	-	-	2,288	-	457.60
2020-10-19	2,258	2,288	2,251	2,288	1,200	457.60
2020-10-16	2,276	2,276	2,251	2,251	2,100	450.20
2020-10-15	2,280	2,280	2,280	2,280	400	456
2020-10-14	-	-	-	2,280	-	456
2020-10-13	2,300	2,300	2,280	2,280	3,100	456
2020-10-12	2,291	2,295	2,290	2,290	800	458
2020-10-09	2,282	2,299	2,280	2,280	2,200	456
2020-10-08	2,295	2,299	2,282	2,282	800	456.40
2020-10-07	2,297	2,297	2,297	2,297	3,300	459.40
2020-10-06	2,285	2,285	2,285	2,285	2,200	457
2020-10-05	2,300	2,300	2,299	2,299	900	459.80
2020-10-02	2,270	2,300	2,270	2,300	5,000	460
2020-09-30	2,295	2,300	2,295	2,300	200	460
2020-09-29	2,275	2,275	2,275	2,275	100	455
2020-09-28	2,280	2,300	2,280	2,300	500	460
2020-09-25	2,300	2,300	2,299	2,300	3,500	460
2020-09-24	2,295	2,295	2,295	2,295	100	459
2020-09-23	2,319	2,319	2,319	2,319	200	463.80
2020-09-18	2,300	2,300	2,300	2,300	4,100	460
2020-09-17	2,310	2,310	2,310	2,310	500	462
2020-09-16	2,267	2,267	2,267	2,267	200	453.40
2020-09-15	2,299	2,299	2,299	2,299	100	459.80
2020-09-14	2,241	2,262	2,241	2,260	5,900	452
2020-09-11	2,290	2,290	2,240	2,256	3,900	451.20
2020-09-10	2,290	2,290	2,290	2,290	500	458
2020-09-09	-	-	-	2,280	-	456
2020-09-08	2,275	2,280	2,275	2,280	400	456
2020-09-07	2,270	2,270	2,270	2,270	200	454
2020-09-04	2,268	2,271	2,265	2,265	2,000	453
2020-09-03	2,288	2,288	2,288	2,288	100	457.60
2020-09-02	-	-	-	2,338	-	467.60
2020-09-01	2,338	2,338	2,338	2,338	100	467.60
2020-08-31	2,295	2,295	2,288	2,288	200	457.60
2020-08-28	2,226	2,324	2,226	2,256	2,000	451.20
2020-08-27	2,325	2,325	2,324	2,324	200	464.80
2020-08-26	2,325	2,325	2,325	2,325	100	465
2020-08-25	2,305	2,321	2,300	2,301	1,000	460.20
2020-08-24	2,275	2,275	2,255	2,255	400	451
2020-08-21	-	-	-	2,267	-	453.40
2020-08-20	2,265	2,267	2,265	2,267	200	453.40
2020-08-19	2,283	2,283	2,260	2,260	500	452
2020-08-18	2,292	2,292	2,283	2,283	200	456.60
2020-08-17	2,260	2,260	2,260	2,260	400	452
2020-08-14	2,230	2,260	2,230	2,260	1,900	452
2020-08-13	2,229	2,230	2,229	2,230	400	446
2020-08-12	-	-	-	2,206	-	441.20
2020-08-11	2,230	2,245	2,206	2,206	700	441.20
2020-08-07	2,202	2,230	2,202	2,203	4,800	440.60
2020-08-06	2,236	2,242	2,222	2,222	2,100	444.40
2020-08-05	2,260	2,260	2,260	2,260	500	452
2020-08-04	2,260	2,265	2,260	2,265	300	453
2020-08-03	2,300	2,300	2,300	2,300	200	460
2020-07-31	2,300	2,300	2,235	2,280	1,100	456
2020-07-30	2,300	2,300	2,284	2,300	800	460
2020-07-29	2,300	2,320	2,300	2,320	300	464
2020-07-28	2,340	2,340	2,330	2,330	700	466
2020-07-27	2,381	2,387	2,375	2,380	600	476
2020-07-22	2,392	2,392	2,380	2,380	1,200	476
2020-07-21	2,400	2,404	2,392	2,392	900	478.40
2020-07-20	2,415	2,415	2,400	2,400	500	480
2020-07-17	2,380	2,419	2,380	2,415	3,900	483
2020-07-16	2,450	2,450	2,398	2,398	800	479.60
2020-07-15	2,415	2,440	2,415	2,429	900	485.80
2020-07-14	2,486	2,486	2,440	2,440	800	488
2020-07-13	-	-	-	2,436	-	487.20
2020-07-10	2,486	2,495	2,436	2,436	1,000	487.20
2020-07-09	-	-	-	2,496	-	499.20
2020-07-08	2,496	2,496	2,496	2,496	900	499.20
2020-07-07	2,459	2,461	2,459	2,459	1,300	491.80
2020-07-06	2,474	2,474	2,409	2,409	700	481.80
2020-07-03	2,496	2,496	2,462	2,462	500	492.40
2020-07-02	2,543	2,543	2,543	2,543	200	508.60
2020-07-01	-	-	-	2,443	-	488.60
2020-06-30	2,440	2,444	2,436	2,443	700	488.60
2020-06-29	2,430	2,490	2,430	2,440	500	488
2020-06-26	2,456	2,462	2,417	2,440	600	488
2020-06-25	2,480	2,480	2,480	2,480	400	496
2020-06-24	2,467	2,480	2,467	2,480	500	496
2020-06-23	2,469	2,469	2,459	2,467	900	493.40
2020-06-22	2,438	2,440	2,438	2,439	400	487.80
2020-06-19	2,459	2,459	2,421	2,436	2,300	487.20
2020-06-18	2,486	2,486	2,471	2,471	400	494.20
2020-06-17	2,500	2,500	2,453	2,470	1,700	494
2020-06-16	2,416	2,500	2,416	2,500	4,200	500
2020-06-15	2,508	2,508	2,508	2,508	100	501.60
2020-06-12	-	-	-	2,515	-	503
2020-06-11	2,570	2,570	2,515	2,515	1,000	503
2020-06-10	2,576	2,621	2,570	2,570	800	514
2020-06-09	2,600	2,651	2,574	2,574	1,200	514.80
2020-06-08	2,545	2,593	2,545	2,556	1,300	511.20
2020-06-05	-	-	-	2,505	-	501
2020-06-04	2,590	2,590	2,505	2,505	800	501
2020-06-03	2,522	2,555	2,522	2,540	1,600	508
2020-06-02	-	-	-	2,536	-	507.20
2020-06-01	2,600	2,600	2,500	2,536	1,100	507.20
2020-05-29	2,466	2,550	2,466	2,550	1,200	510
2020-05-28	2,440	2,497	2,440	2,497	700	499.40
2020-05-27	2,411	2,450	2,411	2,411	3,000	482.20
2020-05-26	2,400	2,450	2,400	2,405	800	481
2020-05-25	2,409	2,419	2,385	2,400	3,300	480
2020-05-22	2,400	2,408	2,400	2,408	200	481.60
2020-05-21	2,367	2,400	2,367	2,400	1,400	480
2020-05-20	2,386	2,386	2,370	2,370	800	474
2020-05-19	2,343	2,350	2,336	2,336	1,200	467.20
2020-05-18	2,409	2,409	2,323	2,323	1,500	464.60
2020-05-15	2,400	2,450	2,394	2,410	2,300	482
2020-05-14	2,450	2,450	2,391	2,391	400	478.20
2020-05-13	2,412	2,429	2,396	2,400	800	480
2020-05-12	2,425	2,440	2,425	2,435	400	487
2020-05-11	2,420	2,420	2,416	2,416	300	483.20
2020-05-08	2,446	2,446	2,400	2,420	600	484
2020-05-07	2,450	2,450	2,443	2,447	1,000	489.40
2020-05-01	2,404	2,404	2,390	2,400	800	480
2020-04-30	2,420	2,449	2,418	2,438	700	487.60
2020-04-28	2,400	2,430	2,400	2,400	2,100	480
2020-04-27	2,400	2,400	2,400	2,400	100	480
2020-04-24	2,400	2,400	2,400	2,400	2,600	480
2020-04-23	2,399	2,403	2,399	2,400	500	480
2020-04-22	2,373	2,400	2,366	2,400	600	480
2020-04-21	2,423	2,423	2,423	2,423	200	484.60
2020-04-20	2,415	2,420	2,415	2,420	400	484
2020-04-17	2,410	2,410	2,410	2,410	2,000	482
2020-04-16	2,400	2,410	2,399	2,410	1,200	482
2020-04-15	2,423	2,424	2,401	2,401	1,100	480.20
2020-04-14	2,493	2,495	2,397	2,400	1,900	480
2020-04-13	2,500	2,500	2,480	2,480	300	496
2020-04-10	2,480	2,504	2,475	2,500	2,700	500
2020-04-09	2,515	2,554	2,515	2,520	800	504
2020-04-08	2,483	2,574	2,479	2,574	1,000	514.80
2020-04-07	2,480	2,509	2,480	2,483	1,000	496.60
2020-04-06	2,480	2,505	2,471	2,480	600	496
2020-04-03	2,437	2,509	2,437	2,480	4,000	496
2020-04-02	2,530	2,530	2,480	2,480	200	496
2020-04-01	2,597	2,597	2,540	2,540	1,200	508
2020-03-31	-	-	-	2,601	-	520.20
2020-03-30	2,601	2,601	2,601	2,601	1,100	520.20
2020-03-27	2,540	2,595	2,540	2,551	8,400	510.20
2020-03-26	-	-	-	2,590	-	518
2020-03-25	2,669	2,687	2,530	2,590	1,400	518
2020-03-24	2,420	2,420	2,420	2,420	100	484
2020-03-23	2,191	2,380	2,191	2,380	4,400	476
2020-03-19	2,310	2,337	2,230	2,241	9,000	448.20
2020-03-18	2,393	2,393	2,308	2,331	1,300	466.20
2020-03-17	2,469	2,469	2,400	2,400	800	480
2020-03-16	2,500	2,500	2,413	2,420	1,300	484
2020-03-13	2,500	2,510	2,401	2,510	3,800	502
2020-03-12	2,708	2,708	2,506	2,639	3,100	527.80
2020-03-11	2,658	2,658	2,643	2,658	900	531.60
2020-03-10	2,720	2,720	2,491	2,628	1,200	525.60
2020-03-09	3,045	3,050	2,820	2,870	2,700	574
2020-03-06	3,100	3,100	3,090	3,100	300	620
2020-03-05	3,080	3,165	3,080	3,165	400	633
2020-03-04	3,025	3,025	3,025	3,025	100	605
2020-03-03	3,305	3,305	3,130	3,130	400	626
2020-03-02	3,040	3,100	3,040	3,100	400	620
2020-02-28	3,220	3,220	3,010	3,080	2,500	616
2020-02-27	3,230	3,250	3,220	3,240	600	648
2020-02-26	3,320	3,340	3,320	3,340	600	668
2020-02-25	3,310	3,325	3,255	3,270	1,000	654
2020-02-21	3,400	3,400	3,355	3,355	400	671
2020-02-20	3,400	3,400	3,400	3,400	100	680
2020-02-19	3,400	3,425	3,400	3,425	300	685
2020-02-18	3,355	3,430	3,355	3,430	300	686
2020-02-17	3,415	3,415	3,350	3,350	500	670
2020-02-14	3,485	3,485	3,485	3,485	1,300	697
2020-02-13	3,395	3,485	3,375	3,485	500	697
2020-02-12	3,360	3,385	3,360	3,370	500	674
2020-02-10	3,360	3,375	3,355	3,370	1,300	674
2020-02-07	3,370	3,380	3,360	3,360	4,500	672
2020-02-06	3,450	3,450	3,440	3,440	700	688
2020-02-05	-	-	-	3,390	-	678
2020-02-04	3,365	3,390	3,340	3,390	500	678
2020-02-03	3,410	3,410	3,410	3,410	100	682
2020-01-31	3,450	3,455	3,450	3,455	1,300	691
2020-01-30	3,520	3,525	3,450	3,460	1,900	692
2020-01-29	-	-	-	3,545	-	709
2020-01-28	3,545	3,555	3,545	3,545	300	709
2020-01-27	3,580	3,580	3,515	3,580	700	716
2020-01-24	3,640	3,685	3,610	3,610	1,900	722
2020-01-23	3,675	3,730	3,675	3,710	800	742
2020-01-22	3,655	3,745	3,630	3,745	1,100	749
2020-01-21	3,635	3,655	3,635	3,655	900	731
2020-01-20	3,620	3,640	3,620	3,640	200	728
2020-01-17	3,615	3,620	3,615	3,620	1,500	724
2020-01-16	3,575	3,575	3,575	3,575	200	715
2020-01-15	3,565	3,610	3,565	3,610	400	722
2020-01-14	-	-	-	3,575	-	715
2020-01-10	3,590	3,590	3,575	3,575	600	715
2020-01-09	3,540	3,590	3,535	3,590	600	718
2020-01-08	3,580	3,580	3,545	3,550	800	710
2020-01-07	3,590	3,600	3,590	3,590	400	718
2020-01-06	3,600	3,600	3,555	3,575	500	715

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