1. HOME >
  2. 株価時系列 >
  3. 7299 >
  4. 2020年

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
2020-12-302,3462,3502,3392,3391,900467.80
2020-12-292,3602,3762,3462,3462,300469.20
2020-12-282,3702,3702,2962,3111,700462.20
2020-12-252,3472,3472,3162,3202,600464
2020-12-242,3172,3202,3002,3142,100462.80
2020-12-232,3062,3062,2992,299800459.80
2020-12-222,3202,3342,3082,3212,700464.20
2020-12-212,3312,3342,3012,3202,100464
2020-12-182,3182,3442,3012,3293,300465.80
2020-12-172,3152,3352,3022,3202,100464
2020-12-162,3302,3702,3102,3157,300463
2020-12-152,3002,3302,3002,3151,200463
2020-12-142,2842,2992,2662,2994,000459.80
2020-12-112,2902,3032,2812,2863,800457.20
2020-12-102,2852,2852,2812,282500456.40
2020-12-092,2942,3142,2852,2852,200457
2020-12-082,3372,3372,2802,2801,900456
2020-12-072,2862,3002,2862,2872,700457.40
2020-12-042,2862,2862,2862,286500457.20
2020-12-032,2652,2962,2652,2961,500459.20
2020-12-022,3002,3052,2672,2676,600453.40
2020-12-012,3002,3002,3002,300200460
2020-11-302,2702,2942,2702,273400454.60
2020-11-272,2662,3032,2662,303200460.60
2020-11-262,3102,3102,2602,2604,900452
2020-11-252,3312,3312,2802,3002,500460
2020-11-242,3032,3302,3032,3081,500461.60
2020-11-202,3002,3122,3002,312200462.40
2020-11-192,3002,3032,2942,300500460
2020-11-182,2962,3082,2912,305400461
2020-11-172,3462,3462,2962,2961,000459.20
2020-11-162,3302,3312,3302,331200466.20
2020-11-132,3002,3002,3002,300700460
2020-11-122,3022,3162,3022,3162,700463.20
2020-11-112,3102,3402,3102,3271,200465.40
2020-11-10---2,328-465.60
2020-11-092,3432,3432,3282,328200465.60
2020-11-062,3782,3782,3422,342600468.40
2020-11-052,3452,3472,3392,339500467.80
2020-11-042,3212,3572,3112,324800464.80
2020-11-022,3442,3442,3202,320500464
2020-10-302,3242,3332,3182,3331,100466.60
2020-10-292,3092,3382,2902,3111,100462.20
2020-10-282,2902,3382,2762,3082,900461.60
2020-10-27---2,256-451.20
2020-10-262,2512,2862,2512,256500451.20
2020-10-232,2512,2512,2502,2514,200450.20
2020-10-22---2,284-456.80
2020-10-212,2562,2842,2562,284500456.80
2020-10-20---2,288-457.60
2020-10-192,2582,2882,2512,2881,200457.60
2020-10-162,2762,2762,2512,2512,100450.20
2020-10-152,2802,2802,2802,280400456
2020-10-14---2,280-456
2020-10-132,3002,3002,2802,2803,100456
2020-10-122,2912,2952,2902,290800458
2020-10-092,2822,2992,2802,2802,200456
2020-10-082,2952,2992,2822,282800456.40
2020-10-072,2972,2972,2972,2973,300459.40
2020-10-062,2852,2852,2852,2852,200457
2020-10-052,3002,3002,2992,299900459.80
2020-10-022,2702,3002,2702,3005,000460
2020-09-302,2952,3002,2952,300200460
2020-09-292,2752,2752,2752,275100455
2020-09-282,2802,3002,2802,300500460
2020-09-252,3002,3002,2992,3003,500460
2020-09-242,2952,2952,2952,295100459
2020-09-232,3192,3192,3192,319200463.80
2020-09-182,3002,3002,3002,3004,100460
2020-09-172,3102,3102,3102,310500462
2020-09-162,2672,2672,2672,267200453.40
2020-09-152,2992,2992,2992,299100459.80
2020-09-142,2412,2622,2412,2605,900452
2020-09-112,2902,2902,2402,2563,900451.20
2020-09-102,2902,2902,2902,290500458
2020-09-09---2,280-456
2020-09-082,2752,2802,2752,280400456
2020-09-072,2702,2702,2702,270200454
2020-09-042,2682,2712,2652,2652,000453
2020-09-032,2882,2882,2882,288100457.60
2020-09-02---2,338-467.60
2020-09-012,3382,3382,3382,338100467.60
2020-08-312,2952,2952,2882,288200457.60
2020-08-282,2262,3242,2262,2562,000451.20
2020-08-272,3252,3252,3242,324200464.80
2020-08-262,3252,3252,3252,325100465
2020-08-252,3052,3212,3002,3011,000460.20
2020-08-242,2752,2752,2552,255400451
2020-08-21---2,267-453.40
2020-08-202,2652,2672,2652,267200453.40
2020-08-192,2832,2832,2602,260500452
2020-08-182,2922,2922,2832,283200456.60
2020-08-172,2602,2602,2602,260400452
2020-08-142,2302,2602,2302,2601,900452
2020-08-132,2292,2302,2292,230400446
2020-08-12---2,206-441.20
2020-08-112,2302,2452,2062,206700441.20
2020-08-072,2022,2302,2022,2034,800440.60
2020-08-062,2362,2422,2222,2222,100444.40
2020-08-052,2602,2602,2602,260500452
2020-08-042,2602,2652,2602,265300453
2020-08-032,3002,3002,3002,300200460
2020-07-312,3002,3002,2352,2801,100456
2020-07-302,3002,3002,2842,300800460
2020-07-292,3002,3202,3002,320300464
2020-07-282,3402,3402,3302,330700466
2020-07-272,3812,3872,3752,380600476
2020-07-222,3922,3922,3802,3801,200476
2020-07-212,4002,4042,3922,392900478.40
2020-07-202,4152,4152,4002,400500480
2020-07-172,3802,4192,3802,4153,900483
2020-07-162,4502,4502,3982,398800479.60
2020-07-152,4152,4402,4152,429900485.80
2020-07-142,4862,4862,4402,440800488
2020-07-13---2,436-487.20
2020-07-102,4862,4952,4362,4361,000487.20
2020-07-09---2,496-499.20
2020-07-082,4962,4962,4962,496900499.20
2020-07-072,4592,4612,4592,4591,300491.80
2020-07-062,4742,4742,4092,409700481.80
2020-07-032,4962,4962,4622,462500492.40
2020-07-022,5432,5432,5432,543200508.60
2020-07-01---2,443-488.60
2020-06-302,4402,4442,4362,443700488.60
2020-06-292,4302,4902,4302,440500488
2020-06-262,4562,4622,4172,440600488
2020-06-252,4802,4802,4802,480400496
2020-06-242,4672,4802,4672,480500496
2020-06-232,4692,4692,4592,467900493.40
2020-06-222,4382,4402,4382,439400487.80
2020-06-192,4592,4592,4212,4362,300487.20
2020-06-182,4862,4862,4712,471400494.20
2020-06-172,5002,5002,4532,4701,700494
2020-06-162,4162,5002,4162,5004,200500
2020-06-152,5082,5082,5082,508100501.60
2020-06-12---2,515-503
2020-06-112,5702,5702,5152,5151,000503
2020-06-102,5762,6212,5702,570800514
2020-06-092,6002,6512,5742,5741,200514.80
2020-06-082,5452,5932,5452,5561,300511.20
2020-06-05---2,505-501
2020-06-042,5902,5902,5052,505800501
2020-06-032,5222,5552,5222,5401,600508
2020-06-02---2,536-507.20
2020-06-012,6002,6002,5002,5361,100507.20
2020-05-292,4662,5502,4662,5501,200510
2020-05-282,4402,4972,4402,497700499.40
2020-05-272,4112,4502,4112,4113,000482.20
2020-05-262,4002,4502,4002,405800481
2020-05-252,4092,4192,3852,4003,300480
2020-05-222,4002,4082,4002,408200481.60
2020-05-212,3672,4002,3672,4001,400480
2020-05-202,3862,3862,3702,370800474
2020-05-192,3432,3502,3362,3361,200467.20
2020-05-182,4092,4092,3232,3231,500464.60
2020-05-152,4002,4502,3942,4102,300482
2020-05-142,4502,4502,3912,391400478.20
2020-05-132,4122,4292,3962,400800480
2020-05-122,4252,4402,4252,435400487
2020-05-112,4202,4202,4162,416300483.20
2020-05-082,4462,4462,4002,420600484
2020-05-072,4502,4502,4432,4471,000489.40
2020-05-012,4042,4042,3902,400800480
2020-04-302,4202,4492,4182,438700487.60
2020-04-282,4002,4302,4002,4002,100480
2020-04-272,4002,4002,4002,400100480
2020-04-242,4002,4002,4002,4002,600480
2020-04-232,3992,4032,3992,400500480
2020-04-222,3732,4002,3662,400600480
2020-04-212,4232,4232,4232,423200484.60
2020-04-202,4152,4202,4152,420400484
2020-04-172,4102,4102,4102,4102,000482
2020-04-162,4002,4102,3992,4101,200482
2020-04-152,4232,4242,4012,4011,100480.20
2020-04-142,4932,4952,3972,4001,900480
2020-04-132,5002,5002,4802,480300496
2020-04-102,4802,5042,4752,5002,700500
2020-04-092,5152,5542,5152,520800504
2020-04-082,4832,5742,4792,5741,000514.80
2020-04-072,4802,5092,4802,4831,000496.60
2020-04-062,4802,5052,4712,480600496
2020-04-032,4372,5092,4372,4804,000496
2020-04-022,5302,5302,4802,480200496
2020-04-012,5972,5972,5402,5401,200508
2020-03-31---2,601-520.20
2020-03-302,6012,6012,6012,6011,100520.20
2020-03-272,5402,5952,5402,5518,400510.20
2020-03-26---2,590-518
2020-03-252,6692,6872,5302,5901,400518
2020-03-242,4202,4202,4202,420100484
2020-03-232,1912,3802,1912,3804,400476
2020-03-192,3102,3372,2302,2419,000448.20
2020-03-182,3932,3932,3082,3311,300466.20
2020-03-172,4692,4692,4002,400800480
2020-03-162,5002,5002,4132,4201,300484
2020-03-132,5002,5102,4012,5103,800502
2020-03-122,7082,7082,5062,6393,100527.80
2020-03-112,6582,6582,6432,658900531.60
2020-03-102,7202,7202,4912,6281,200525.60
2020-03-093,0453,0502,8202,8702,700574
2020-03-063,1003,1003,0903,100300620
2020-03-053,0803,1653,0803,165400633
2020-03-043,0253,0253,0253,025100605
2020-03-033,3053,3053,1303,130400626
2020-03-023,0403,1003,0403,100400620
2020-02-283,2203,2203,0103,0802,500616
2020-02-273,2303,2503,2203,240600648
2020-02-263,3203,3403,3203,340600668
2020-02-253,3103,3253,2553,2701,000654
2020-02-213,4003,4003,3553,355400671
2020-02-203,4003,4003,4003,400100680
2020-02-193,4003,4253,4003,425300685
2020-02-183,3553,4303,3553,430300686
2020-02-173,4153,4153,3503,350500670
2020-02-143,4853,4853,4853,4851,300697
2020-02-133,3953,4853,3753,485500697
2020-02-123,3603,3853,3603,370500674
2020-02-103,3603,3753,3553,3701,300674
2020-02-073,3703,3803,3603,3604,500672
2020-02-063,4503,4503,4403,440700688
2020-02-05---3,390-678
2020-02-043,3653,3903,3403,390500678
2020-02-033,4103,4103,4103,410100682
2020-01-313,4503,4553,4503,4551,300691
2020-01-303,5203,5253,4503,4601,900692
2020-01-29---3,545-709
2020-01-283,5453,5553,5453,545300709
2020-01-273,5803,5803,5153,580700716
2020-01-243,6403,6853,6103,6101,900722
2020-01-233,6753,7303,6753,710800742
2020-01-223,6553,7453,6303,7451,100749
2020-01-213,6353,6553,6353,655900731
2020-01-203,6203,6403,6203,640200728
2020-01-173,6153,6203,6153,6201,500724
2020-01-163,5753,5753,5753,575200715
2020-01-153,5653,6103,5653,610400722
2020-01-14---3,575-715
2020-01-103,5903,5903,5753,575600715
2020-01-093,5403,5903,5353,590600718
2020-01-083,5803,5803,5453,550800710
2020-01-073,5903,6003,5903,590400718
2020-01-063,6003,6003,5553,575500715

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