フジオフードグループ本社(2752)の株価時系列情報
フジオフードグループ本社(2752)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 349,000 | 355,000 | 349,000 | 351,500 | 40 |
| 2013/12/27 | 351,500 | 352,500 | 349,000 | 351,000 | 26 |
| 2013/12/26 | 344,000 | 351,500 | 342,000 | 351,500 | 120 |
| 2013/12/25 | 367,500 | 368,000 | 362,000 | 365,000 | 150 |
| 2013/12/24 | 369,000 | 369,500 | 368,000 | 368,000 | 77 |
| 2013/12/20 | 369,000 | 369,500 | 368,000 | 368,000 | 47 |
| 2013/12/19 | 370,500 | 372,000 | 370,000 | 370,000 | 56 |
| 2013/12/18 | 371,500 | 371,500 | 370,000 | 371,000 | 29 |
| 2013/12/17 | 368,500 | 371,500 | 368,000 | 370,000 | 29 |
| 2013/12/16 | 372,500 | 372,500 | 367,000 | 369,500 | 59 |
| 2013/12/13 | 372,500 | 373,500 | 372,000 | 373,000 | 61 |
| 2013/12/12 | 371,000 | 372,500 | 371,000 | 372,000 | 38 |
| 2013/12/11 | 371,500 | 371,500 | 370,500 | 370,500 | 22 |
| 2013/12/10 | 370,500 | 371,500 | 370,000 | 371,000 | 28 |
| 2013/12/09 | 371,000 | 372,000 | 368,500 | 370,000 | 46 |
| 2013/12/06 | 372,000 | 372,000 | 370,500 | 371,000 | 21 |
| 2013/12/05 | 373,000 | 373,500 | 371,500 | 372,000 | 14 |
| 2013/12/04 | 371,000 | 372,500 | 370,500 | 372,000 | 19 |
| 2013/12/03 | 370,000 | 373,000 | 370,000 | 371,000 | 23 |
| 2013/12/02 | 372,500 | 373,500 | 370,000 | 372,000 | 36 |
| 2013/11/29 | 370,500 | 371,500 | 369,000 | 369,000 | 53 |
| 2013/11/28 | 373,000 | 373,000 | 368,500 | 371,500 | 58 |
| 2013/11/27 | 369,500 | 372,500 | 369,000 | 370,500 | 37 |
| 2013/11/26 | 372,000 | 373,000 | 369,500 | 369,500 | 43 |
| 2013/11/25 | 373,000 | 373,000 | 367,000 | 370,000 | 46 |
| 2013/11/22 | 372,000 | 372,000 | 367,000 | 367,000 | 46 |
| 2013/11/21 | 373,000 | 373,000 | 370,000 | 370,000 | 43 |
| 2013/11/20 | 370,500 | 373,000 | 370,500 | 373,000 | 39 |
| 2013/11/19 | 371,000 | 371,000 | 369,500 | 370,000 | 35 |
| 2013/11/18 | 373,000 | 373,000 | 370,500 | 370,500 | 26 |
| 2013/11/15 | 375,000 | 375,500 | 372,500 | 373,000 | 23 |
| 2013/11/14 | 380,000 | 381,000 | 369,500 | 370,000 | 142 |
| 2013/11/13 | 382,500 | 383,500 | 380,000 | 381,500 | 50 |
| 2013/11/12 | 381,000 | 383,000 | 378,000 | 382,500 | 115 |
| 2013/11/11 | 377,500 | 382,500 | 377,500 | 380,000 | 31 |
| 2013/11/08 | 380,000 | 380,500 | 377,500 | 377,500 | 39 |
| 2013/11/07 | 390,000 | 390,000 | 380,500 | 382,000 | 33 |
| 2013/11/06 | 380,000 | 387,000 | 377,500 | 387,000 | 63 |
| 2013/11/05 | 380,000 | 380,000 | 375,500 | 379,500 | 19 |
| 2013/11/01 | 375,500 | 379,500 | 375,500 | 379,500 | 6 |
| 2013/10/31 | 374,000 | 380,000 | 371,000 | 380,000 | 23 |
| 2013/10/30 | 388,000 | 390,500 | 375,500 | 375,500 | 56 |
| 2013/10/29 | 391,500 | 391,500 | 383,000 | 383,000 | 25 |
| 2013/10/28 | 390,000 | 390,000 | 385,000 | 390,000 | 34 |
| 2013/10/25 | 392,500 | 392,500 | 382,500 | 387,000 | 27 |
| 2013/10/24 | 376,500 | 390,000 | 375,500 | 390,000 | 70 |
| 2013/10/23 | 374,000 | 380,000 | 372,500 | 373,000 | 38 |
| 2013/10/22 | 374,000 | 395,000 | 372,000 | 374,500 | 130 |
| 2013/10/21 | 363,000 | 370,000 | 363,000 | 370,000 | 42 |
| 2013/10/18 | 365,500 | 365,500 | 359,000 | 364,000 | 19 |
| 2013/10/17 | 358,500 | 360,000 | 358,000 | 358,500 | 29 |
| 2013/10/16 | 365,000 | 365,500 | 353,500 | 357,500 | 78 |
| 2013/10/15 | 350,000 | 414,000 | 350,000 | 377,500 | 345 |
| 2013/10/11 | 345,000 | 353,000 | 345,000 | 347,000 | 209 |
| 2013/10/10 | 343,000 | 344,000 | 340,000 | 344,000 | 18 |
| 2013/10/09 | 332,500 | 341,000 | 330,500 | 340,000 | 27 |
| 2013/10/08 | 326,000 | 338,500 | 320,000 | 338,500 | 45 |
| 2013/10/07 | 330,500 | 334,000 | 328,000 | 333,500 | 26 |
| 2013/10/04 | 339,000 | 339,000 | 334,000 | 334,000 | 37 |
| 2013/10/03 | 340,000 | 340,000 | 339,000 | 339,000 | 5 |
| 2013/10/02 | 339,000 | 341,500 | 339,000 | 340,500 | 17 |
| 2013/10/01 | 341,000 | 342,000 | 340,000 | 341,000 | 34 |
| 2013/09/30 | 341,500 | 344,000 | 341,000 | 342,000 | 35 |
| 2013/09/27 | 343,000 | 343,000 | 341,500 | 343,000 | 31 |
| 2013/09/26 | 340,000 | 343,000 | 339,000 | 343,000 | 41 |
| 2013/09/25 | 340,000 | 340,000 | 338,000 | 339,000 | 28 |
| 2013/09/24 | 340,000 | 340,000 | 338,000 | 339,000 | 25 |
| 2013/09/20 | 340,000 | 340,500 | 340,000 | 340,000 | 14 |
| 2013/09/19 | 340,000 | 340,000 | 338,500 | 338,500 | 20 |
| 2013/09/18 | 339,000 | 340,000 | 339,000 | 340,000 | 18 |
| 2013/09/17 | 339,000 | 339,000 | 339,000 | 339,000 | 6 |
| 2013/09/13 | 339,000 | 340,000 | 339,000 | 339,000 | 8 |
| 2013/09/12 | 337,500 | 339,000 | 337,000 | 339,000 | 9 |
| 2013/09/11 | 337,500 | 339,000 | 336,000 | 339,000 | 8 |
| 2013/09/10 | 336,500 | 340,000 | 335,500 | 337,500 | 15 |
| 2013/09/09 | 342,000 | 344,000 | 335,000 | 335,500 | 28 |
| 2013/09/06 | 342,000 | 342,000 | 332,500 | 341,500 | 9 |
| 2013/09/05 | 343,500 | 345,000 | 340,500 | 342,000 | 22 |
| 2013/09/04 | 345,000 | 347,500 | 345,000 | 346,000 | 38 |
| 2013/09/03 | 350,500 | 350,500 | 337,500 | 345,000 | 34 |
| 2013/09/02 | 336,000 | 354,000 | 331,000 | 352,000 | 151 |
| 2013/08/30 | 320,000 | 336,000 | 319,500 | 336,000 | 128 |
| 2013/08/29 | 307,000 | 313,500 | 306,000 | 313,500 | 16 |
| 2013/08/28 | 304,000 | 304,000 | 302,000 | 304,000 | 10 |
| 2013/08/27 | 305,000 | 305,000 | 303,000 | 303,000 | 10 |
| 2013/08/26 | 301,000 | 302,500 | 301,000 | 302,500 | 14 |
| 2013/08/23 | 301,500 | 302,000 | 299,500 | 300,000 | 19 |
| 2013/08/22 | 302,000 | 302,000 | 300,000 | 301,500 | 18 |
| 2013/08/21 | 306,000 | 306,000 | 302,500 | 303,000 | 8 |
| 2013/08/20 | 310,000 | 310,000 | 302,000 | 302,000 | 11 |
| 2013/08/19 | 307,500 | 307,500 | 306,000 | 306,000 | 4 |
| 2013/08/16 | 305,000 | 305,000 | 300,500 | 300,500 | 22 |
| 2013/08/15 | 318,500 | 318,500 | 307,000 | 307,500 | 13 |
| 2013/08/14 | 307,500 | 317,500 | 307,500 | 317,500 | 9 |
| 2013/08/13 | 311,000 | 311,000 | 300,000 | 307,500 | 15 |
| 2013/08/12 | 312,000 | 316,000 | 312,000 | 312,000 | 12 |
| 2013/08/09 | 315,000 | 315,000 | 312,000 | 313,000 | 14 |
| 2013/08/08 | 318,000 | 318,000 | 315,000 | 316,000 | 21 |
| 2013/08/07 | 319,500 | 320,000 | 318,000 | 318,500 | 18 |
| 2013/08/06 | 320,500 | 323,000 | 319,000 | 319,500 | 16 |
| 2013/08/05 | 321,000 | 321,000 | 319,500 | 319,500 | 10 |
| 2013/08/02 | 319,000 | 320,500 | 319,000 | 320,500 | 13 |
| 2013/08/01 | 321,500 | 321,500 | 319,000 | 319,000 | 18 |
| 2013/07/31 | 326,000 | 326,000 | 321,000 | 324,500 | 14 |
| 2013/07/30 | 327,000 | 327,000 | 317,000 | 319,000 | 9 |
| 2013/07/29 | 323,500 | 324,000 | 320,000 | 320,000 | 21 |
| 2013/07/26 | 322,500 | 322,500 | 321,000 | 321,000 | 5 |
| 2013/07/25 | 325,000 | 325,000 | 325,000 | 325,000 | 6 |
| 2013/07/24 | 323,000 | 325,000 | 322,000 | 325,000 | 15 |
| 2013/07/23 | 323,000 | 323,000 | 323,000 | 323,000 | 4 |
| 2013/07/22 | 329,500 | 329,500 | 322,000 | 323,000 | 41 |
| 2013/07/19 | 324,500 | 324,500 | 322,500 | 322,500 | 8 |
| 2013/07/18 | 323,000 | 325,000 | 323,000 | 323,000 | 9 |
| 2013/07/17 | 323,500 | 323,500 | 323,000 | 323,500 | 16 |
| 2013/07/16 | 322,500 | 326,500 | 322,500 | 323,500 | 7 |
| 2013/07/12 | 325,500 | 328,000 | 325,500 | 325,500 | 7 |
| 2013/07/11 | 325,500 | 327,000 | 325,500 | 325,500 | 9 |
| 2013/07/10 | 325,000 | 326,000 | 323,000 | 325,500 | 29 |
| 2013/07/09 | 335,000 | 335,000 | 321,500 | 331,000 | 16 |
| 2013/07/08 | 332,000 | 337,500 | 321,500 | 335,000 | 51 |
| 2013/07/05 | 329,500 | 330,000 | 320,500 | 329,500 | 25 |
| 2013/07/04 | 323,500 | 330,000 | 313,000 | 330,000 | 36 |
| 2013/07/03 | 325,000 | 325,000 | 320,000 | 323,500 | 25 |
| 2013/07/02 | 318,500 | 321,000 | 316,000 | 321,000 | 40 |
| 2013/07/01 | 312,500 | 315,000 | 309,000 | 315,000 | 46 |
| 2013/06/28 | 290,500 | 309,000 | 290,100 | 302,500 | 54 |
| 2013/06/27 | 307,500 | 308,500 | 295,100 | 302,500 | 53 |
| 2013/06/26 | 318,500 | 320,000 | 309,000 | 309,000 | 123 |
| 2013/06/25 | 337,000 | 340,000 | 333,000 | 340,000 | 124 |
| 2013/06/24 | 333,000 | 336,500 | 333,000 | 335,000 | 61 |
| 2013/06/21 | 334,000 | 334,500 | 330,000 | 334,000 | 43 |
| 2013/06/20 | 330,000 | 334,500 | 327,000 | 334,500 | 49 |
| 2013/06/19 | 325,000 | 330,000 | 323,000 | 329,000 | 39 |
| 2013/06/18 | 321,000 | 330,000 | 321,000 | 325,000 | 46 |
| 2013/06/17 | 325,000 | 325,000 | 316,000 | 320,000 | 33 |
| 2013/06/14 | 317,000 | 321,000 | 315,000 | 320,000 | 55 |
| 2013/06/13 | 312,500 | 315,000 | 300,000 | 314,000 | 53 |
| 2013/06/12 | 313,000 | 313,500 | 310,000 | 313,500 | 30 |
| 2013/06/11 | 300,000 | 315,500 | 300,000 | 313,000 | 77 |
| 2013/06/10 | 289,000 | 305,000 | 286,000 | 300,000 | 78 |
| 2013/06/07 | 290,800 | 292,500 | 260,000 | 265,200 | 127 |
| 2013/06/06 | 311,000 | 318,000 | 301,500 | 309,500 | 82 |
| 2013/06/05 | 322,000 | 327,000 | 322,000 | 326,500 | 33 |
| 2013/06/04 | 328,000 | 328,000 | 315,000 | 326,500 | 50 |
| 2013/06/03 | 322,000 | 329,500 | 315,000 | 328,000 | 48 |
| 2013/05/31 | 333,000 | 334,000 | 323,500 | 323,500 | 59 |
| 2013/05/30 | 331,000 | 337,000 | 322,500 | 333,500 | 43 |
| 2013/05/29 | 337,000 | 338,500 | 324,000 | 331,000 | 45 |
| 2013/05/28 | 330,000 | 339,000 | 324,000 | 330,000 | 69 |
| 2013/05/27 | 302,000 | 330,000 | 300,500 | 330,000 | 80 |
| 2013/05/24 | 322,000 | 333,000 | 310,000 | 326,000 | 95 |
| 2013/05/23 | 345,000 | 345,000 | 321,000 | 330,000 | 106 |
| 2013/05/22 | 345,000 | 345,000 | 323,500 | 345,000 | 85 |
| 2013/05/21 | 354,000 | 354,000 | 347,000 | 347,000 | 34 |
| 2013/05/20 | 356,000 | 365,000 | 345,000 | 353,000 | 92 |
| 2013/05/17 | 330,000 | 355,000 | 325,000 | 355,000 | 179 |
| 2013/05/16 | 311,000 | 330,000 | 306,000 | 330,000 | 191 |
| 2013/05/15 | 310,000 | 313,000 | 310,000 | 311,000 | 51 |
| 2013/05/14 | 308,500 | 314,000 | 305,500 | 310,000 | 51 |
| 2013/05/13 | 312,000 | 315,500 | 308,500 | 314,000 | 74 |
| 2013/05/10 | 301,000 | 315,500 | 301,000 | 314,500 | 159 |
| 2013/05/09 | 299,400 | 300,000 | 299,100 | 300,000 | 56 |
| 2013/05/08 | 299,800 | 299,800 | 298,100 | 298,700 | 25 |
| 2013/05/07 | 297,000 | 298,500 | 294,100 | 296,100 | 24 |
| 2013/05/02 | 295,000 | 296,000 | 288,200 | 291,500 | 53 |
| 2013/05/01 | 290,000 | 294,000 | 288,200 | 292,000 | 53 |
| 2013/04/30 | 290,000 | 290,000 | 283,200 | 289,500 | 77 |
| 2013/04/26 | 282,500 | 286,000 | 282,100 | 282,500 | 109 |
| 2013/04/25 | 279,200 | 282,900 | 278,200 | 282,300 | 106 |
| 2013/04/24 | 277,000 | 277,400 | 275,800 | 277,400 | 30 |
| 2013/04/23 | 278,400 | 278,400 | 275,600 | 275,600 | 28 |
| 2013/04/22 | 279,300 | 279,300 | 274,200 | 278,500 | 48 |
| 2013/04/19 | 279,600 | 279,700 | 275,100 | 275,600 | 29 |
| 2013/04/18 | 279,000 | 280,000 | 272,100 | 275,000 | 42 |
| 2013/04/17 | 272,000 | 279,000 | 272,000 | 279,000 | 80 |
| 2013/04/16 | 270,900 | 270,900 | 266,800 | 270,000 | 69 |
| 2013/04/15 | 261,000 | 272,000 | 260,000 | 270,900 | 129 |
| 2013/04/12 | 257,000 | 261,800 | 255,000 | 261,000 | 63 |
| 2013/04/11 | 255,000 | 258,800 | 254,300 | 255,000 | 31 |
| 2013/04/10 | 253,600 | 260,000 | 250,300 | 255,000 | 57 |
| 2013/04/09 | 266,200 | 266,500 | 250,100 | 260,000 | 103 |
| 2013/04/08 | 266,500 | 268,000 | 265,000 | 266,200 | 47 |
| 2013/04/05 | 265,800 | 267,000 | 264,600 | 265,900 | 40 |
| 2013/04/04 | 255,900 | 264,900 | 255,900 | 264,900 | 61 |
| 2013/04/03 | 255,000 | 270,000 | 254,500 | 265,800 | 65 |
| 2013/04/02 | 250,100 | 261,000 | 245,000 | 258,000 | 95 |
| 2013/04/01 | 265,000 | 265,000 | 256,300 | 257,000 | 141 |
| 2013/03/29 | 285,000 | 285,000 | 270,000 | 274,500 | 74 |
| 2013/03/28 | 276,200 | 279,000 | 274,000 | 279,000 | 60 |
| 2013/03/27 | 260,000 | 270,000 | 257,200 | 269,000 | 56 |
| 2013/03/26 | 255,000 | 258,000 | 252,900 | 255,500 | 33 |
| 2013/03/25 | 250,000 | 255,000 | 248,100 | 248,100 | 41 |
| 2013/03/22 | 251,000 | 251,400 | 247,300 | 250,000 | 32 |
| 2013/03/21 | 248,000 | 248,000 | 242,700 | 244,600 | 46 |
| 2013/03/19 | 248,800 | 250,500 | 240,400 | 240,400 | 95 |
| 2013/03/18 | 240,000 | 250,000 | 240,000 | 249,300 | 51 |
| 2013/03/15 | 235,000 | 236,000 | 233,800 | 233,800 | 43 |
| 2013/03/14 | 233,900 | 235,000 | 231,000 | 235,000 | 26 |
| 2013/03/13 | 229,000 | 233,000 | 228,800 | 230,000 | 48 |
| 2013/03/12 | 228,900 | 228,900 | 227,000 | 227,000 | 13 |
| 2013/03/11 | 228,000 | 228,500 | 224,900 | 226,500 | 33 |
| 2013/03/08 | 227,300 | 227,900 | 223,200 | 223,200 | 29 |
| 2013/03/07 | 225,000 | 226,700 | 225,000 | 225,500 | 26 |
| 2013/03/06 | 222,900 | 224,700 | 222,800 | 224,000 | 18 |
| 2013/03/05 | 222,700 | 222,900 | 222,600 | 222,900 | 5 |
| 2013/03/04 | 225,000 | 225,000 | 222,700 | 222,700 | 29 |
| 2013/03/01 | 224,500 | 225,800 | 223,500 | 223,500 | 39 |
| 2013/02/28 | 223,000 | 224,000 | 223,000 | 223,800 | 28 |
| 2013/02/27 | 223,500 | 224,300 | 223,000 | 223,000 | 17 |
| 2013/02/26 | 223,000 | 223,000 | 222,000 | 223,000 | 23 |
| 2013/02/25 | 223,300 | 223,300 | 223,000 | 223,300 | 29 |
| 2013/02/22 | 222,200 | 222,200 | 222,100 | 222,200 | 10 |
| 2013/02/21 | 220,100 | 220,300 | 220,100 | 220,300 | 3 |
| 2013/02/20 | 222,000 | 222,000 | 220,100 | 221,000 | 9 |
| 2013/02/19 | 221,000 | 223,000 | 219,600 | 223,000 | 9 |
| 2013/02/18 | 219,700 | 222,900 | 219,700 | 222,900 | 9 |
| 2013/02/15 | 222,500 | 222,500 | 218,800 | 218,800 | 14 |
| 2013/02/14 | 224,800 | 224,800 | 220,500 | 220,500 | 15 |
| 2013/02/13 | 222,000 | 225,800 | 221,000 | 221,500 | 56 |
| 2013/02/12 | 220,000 | 220,000 | 219,800 | 219,800 | 16 |
| 2013/02/08 | 219,000 | 220,000 | 219,000 | 219,200 | 14 |
| 2013/02/07 | 217,500 | 218,800 | 217,500 | 218,800 | 8 |
| 2013/02/06 | 216,800 | 217,000 | 216,000 | 217,000 | 10 |
| 2013/02/05 | 216,000 | 217,000 | 216,000 | 216,000 | 8 |
| 2013/02/04 | 217,000 | 217,300 | 215,700 | 215,700 | 15 |
| 2013/02/01 | 217,000 | 217,500 | 215,300 | 215,300 | 15 |
| 2013/01/31 | 217,000 | 217,000 | 215,000 | 215,000 | 25 |
| 2013/01/30 | 216,600 | 217,000 | 212,900 | 217,000 | 25 |
| 2013/01/29 | 217,500 | 217,500 | 214,300 | 214,300 | 18 |
| 2013/01/28 | 216,900 | 219,000 | 216,900 | 216,900 | 37 |
| 2013/01/25 | 212,000 | 213,000 | 211,700 | 212,900 | 39 |
| 2013/01/24 | 211,500 | 211,900 | 211,500 | 211,900 | 7 |
| 2013/01/23 | 210,600 | 211,100 | 210,600 | 211,100 | 6 |
| 2013/01/22 | 210,700 | 210,700 | 210,600 | 210,700 | 7 |
| 2013/01/21 | 211,500 | 211,500 | 210,100 | 210,100 | 16 |
| 2013/01/18 | 212,000 | 212,000 | 209,900 | 211,500 | 15 |
| 2013/01/17 | 210,600 | 210,600 | 209,800 | 209,800 | 16 |
| 2013/01/16 | 210,200 | 210,600 | 210,000 | 210,600 | 32 |
| 2013/01/15 | 211,000 | 212,000 | 210,600 | 210,600 | 26 |
| 2013/01/11 | 212,000 | 212,000 | 211,000 | 212,000 | 12 |
| 2013/01/10 | 211,000 | 211,500 | 210,100 | 211,500 | 17 |
| 2013/01/09 | 211,000 | 211,900 | 211,000 | 211,000 | 11 |
| 2013/01/08 | 210,500 | 212,000 | 210,500 | 211,800 | 13 |
| 2013/01/07 | 211,400 | 211,400 | 210,500 | 210,900 | 21 |
| 2013/01/04 | 215,300 | 215,700 | 210,000 | 211,400 | 52 |