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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,410 | 1,418 | 1,398 | 1,408 | 193,900 |
| 2023/12/28 | 1,390 | 1,412 | 1,386 | 1,410 | 650,200 |
| 2023/12/27 | 1,410 | 1,422 | 1,408 | 1,414 | 723,400 |
| 2023/12/26 | 1,419 | 1,421 | 1,409 | 1,416 | 206,300 |
| 2023/12/25 | 1,415 | 1,428 | 1,415 | 1,424 | 189,100 |
| 2023/12/22 | 1,415 | 1,423 | 1,407 | 1,411 | 148,100 |
| 2023/12/21 | 1,411 | 1,421 | 1,398 | 1,418 | 168,400 |
| 2023/12/20 | 1,414 | 1,425 | 1,414 | 1,418 | 113,600 |
| 2023/12/19 | 1,420 | 1,428 | 1,410 | 1,416 | 117,700 |
| 2023/12/18 | 1,401 | 1,423 | 1,399 | 1,422 | 122,300 |
| 2023/12/15 | 1,402 | 1,414 | 1,396 | 1,408 | 150,000 |
| 2023/12/14 | 1,418 | 1,421 | 1,404 | 1,406 | 126,600 |
| 2023/12/13 | 1,428 | 1,431 | 1,419 | 1,425 | 103,400 |
| 2023/12/12 | 1,440 | 1,444 | 1,427 | 1,428 | 108,400 |
| 2023/12/11 | 1,436 | 1,444 | 1,436 | 1,443 | 113,700 |
| 2023/12/08 | 1,441 | 1,451 | 1,429 | 1,438 | 136,400 |
| 2023/12/07 | 1,453 | 1,454 | 1,439 | 1,442 | 130,300 |
| 2023/12/06 | 1,454 | 1,459 | 1,447 | 1,456 | 115,800 |
| 2023/12/05 | 1,453 | 1,471 | 1,453 | 1,457 | 113,000 |
| 2023/12/04 | 1,440 | 1,464 | 1,439 | 1,463 | 140,200 |
| 2023/12/01 | 1,437 | 1,451 | 1,433 | 1,449 | 151,400 |
| 2023/11/30 | 1,434 | 1,457 | 1,434 | 1,444 | 112,800 |
| 2023/11/29 | 1,436 | 1,448 | 1,432 | 1,434 | 69,000 |
| 2023/11/28 | 1,440 | 1,450 | 1,440 | 1,445 | 60,200 |
| 2023/11/27 | 1,448 | 1,451 | 1,432 | 1,441 | 70,300 |
| 2023/11/24 | 1,450 | 1,458 | 1,444 | 1,450 | 57,800 |
| 2023/11/22 | 1,430 | 1,454 | 1,429 | 1,451 | 71,300 |
| 2023/11/21 | 1,441 | 1,450 | 1,433 | 1,436 | 61,100 |
| 2023/11/20 | 1,461 | 1,469 | 1,444 | 1,445 | 67,400 |
| 2023/11/17 | 1,439 | 1,463 | 1,439 | 1,462 | 77,200 |
| 2023/11/16 | 1,440 | 1,459 | 1,436 | 1,451 | 86,500 |
| 2023/11/15 | 1,434 | 1,475 | 1,429 | 1,446 | 214,000 |
| 2023/11/14 | 1,417 | 1,424 | 1,409 | 1,413 | 82,900 |
| 2023/11/13 | 1,415 | 1,433 | 1,411 | 1,417 | 76,000 |
| 2023/11/10 | 1,402 | 1,419 | 1,400 | 1,419 | 101,200 |
| 2023/11/09 | 1,423 | 1,423 | 1,398 | 1,412 | 56,700 |
| 2023/11/08 | 1,420 | 1,420 | 1,403 | 1,411 | 46,700 |
| 2023/11/07 | 1,416 | 1,427 | 1,412 | 1,421 | 81,800 |
| 2023/11/06 | 1,418 | 1,423 | 1,408 | 1,416 | 84,000 |
| 2023/11/02 | 1,408 | 1,416 | 1,399 | 1,410 | 61,700 |
| 2023/11/01 | 1,402 | 1,407 | 1,398 | 1,404 | 71,700 |
| 2023/10/31 | 1,373 | 1,397 | 1,366 | 1,397 | 72,500 |
| 2023/10/30 | 1,380 | 1,383 | 1,360 | 1,365 | 88,100 |
| 2023/10/27 | 1,382 | 1,385 | 1,374 | 1,385 | 76,100 |
| 2023/10/26 | 1,387 | 1,396 | 1,383 | 1,386 | 53,900 |
| 2023/10/25 | 1,385 | 1,395 | 1,381 | 1,389 | 49,700 |
| 2023/10/24 | 1,377 | 1,397 | 1,375 | 1,381 | 71,600 |
| 2023/10/23 | 1,380 | 1,389 | 1,373 | 1,382 | 80,700 |
| 2023/10/20 | 1,376 | 1,380 | 1,372 | 1,377 | 48,200 |
| 2023/10/19 | 1,360 | 1,382 | 1,360 | 1,371 | 52,600 |
| 2023/10/18 | 1,359 | 1,375 | 1,355 | 1,374 | 63,300 |
| 2023/10/17 | 1,347 | 1,359 | 1,347 | 1,357 | 68,900 |
| 2023/10/16 | 1,368 | 1,368 | 1,342 | 1,343 | 126,400 |
| 2023/10/13 | 1,375 | 1,375 | 1,360 | 1,363 | 95,200 |
| 2023/10/12 | 1,378 | 1,384 | 1,372 | 1,378 | 77,200 |
| 2023/10/11 | 1,375 | 1,384 | 1,374 | 1,379 | 71,400 |
| 2023/10/10 | 1,387 | 1,391 | 1,371 | 1,371 | 122,900 |
| 2023/10/06 | 1,372 | 1,383 | 1,370 | 1,383 | 96,600 |
| 2023/10/05 | 1,354 | 1,365 | 1,353 | 1,362 | 185,500 |
| 2023/10/04 | 1,350 | 1,360 | 1,336 | 1,342 | 306,400 |
| 2023/10/03 | 1,361 | 1,374 | 1,360 | 1,362 | 196,800 |
| 2023/10/02 | 1,391 | 1,393 | 1,367 | 1,369 | 116,700 |
| 2023/09/29 | 1,402 | 1,413 | 1,383 | 1,387 | 94,500 |
| 2023/09/28 | 1,400 | 1,405 | 1,391 | 1,402 | 121,100 |
| 2023/09/27 | 1,406 | 1,406 | 1,386 | 1,405 | 128,900 |
| 2023/09/26 | 1,400 | 1,410 | 1,395 | 1,406 | 70,300 |
| 2023/09/25 | 1,396 | 1,401 | 1,389 | 1,400 | 102,900 |
| 2023/09/22 | 1,398 | 1,404 | 1,395 | 1,397 | 59,900 |
| 2023/09/21 | 1,403 | 1,416 | 1,400 | 1,402 | 83,300 |
| 2023/09/20 | 1,408 | 1,412 | 1,399 | 1,401 | 56,600 |
| 2023/09/19 | 1,412 | 1,412 | 1,391 | 1,405 | 107,900 |
| 2023/09/15 | 1,416 | 1,417 | 1,404 | 1,412 | 86,600 |
| 2023/09/14 | 1,414 | 1,417 | 1,398 | 1,416 | 76,000 |
| 2023/09/13 | 1,405 | 1,420 | 1,402 | 1,418 | 114,000 |
| 2023/09/12 | 1,399 | 1,408 | 1,396 | 1,404 | 62,600 |
| 2023/09/11 | 1,395 | 1,400 | 1,386 | 1,399 | 75,200 |
| 2023/09/08 | 1,405 | 1,405 | 1,390 | 1,392 | 90,100 |
| 2023/09/07 | 1,382 | 1,403 | 1,382 | 1,399 | 86,500 |
| 2023/09/06 | 1,390 | 1,395 | 1,376 | 1,390 | 76,300 |
| 2023/09/05 | 1,388 | 1,394 | 1,382 | 1,391 | 75,200 |
| 2023/09/04 | 1,372 | 1,393 | 1,370 | 1,393 | 124,000 |
| 2023/09/01 | 1,380 | 1,382 | 1,367 | 1,372 | 120,600 |
| 2023/08/31 | 1,384 | 1,402 | 1,384 | 1,393 | 90,900 |
| 2023/08/30 | 1,369 | 1,385 | 1,366 | 1,385 | 96,400 |
| 2023/08/29 | 1,369 | 1,380 | 1,368 | 1,378 | 75,900 |
| 2023/08/28 | 1,370 | 1,373 | 1,364 | 1,368 | 70,300 |
| 2023/08/25 | 1,368 | 1,374 | 1,362 | 1,372 | 66,000 |
| 2023/08/24 | 1,357 | 1,374 | 1,353 | 1,374 | 74,700 |
| 2023/08/23 | 1,366 | 1,377 | 1,359 | 1,369 | 65,500 |
| 2023/08/22 | 1,350 | 1,374 | 1,350 | 1,374 | 90,400 |
| 2023/08/21 | 1,323 | 1,353 | 1,323 | 1,352 | 100,400 |
| 2023/08/18 | 1,323 | 1,330 | 1,318 | 1,327 | 126,600 |
| 2023/08/17 | 1,349 | 1,351 | 1,324 | 1,333 | 143,100 |
| 2023/08/16 | 1,360 | 1,365 | 1,345 | 1,350 | 202,800 |
| 2023/08/15 | 1,383 | 1,402 | 1,360 | 1,364 | 475,500 |
| 2023/08/14 | 1,427 | 1,455 | 1,427 | 1,448 | 156,700 |
| 2023/08/10 | 1,417 | 1,426 | 1,410 | 1,425 | 79,000 |
| 2023/08/09 | 1,409 | 1,422 | 1,409 | 1,418 | 68,900 |
| 2023/08/08 | 1,407 | 1,414 | 1,403 | 1,413 | 76,300 |
| 2023/08/07 | 1,385 | 1,408 | 1,383 | 1,408 | 83,400 |
| 2023/08/04 | 1,380 | 1,391 | 1,379 | 1,390 | 76,800 |
| 2023/08/03 | 1,390 | 1,394 | 1,383 | 1,385 | 110,500 |
| 2023/08/02 | 1,410 | 1,413 | 1,395 | 1,397 | 78,500 |
| 2023/08/01 | 1,403 | 1,416 | 1,400 | 1,415 | 60,300 |
| 2023/07/31 | 1,421 | 1,421 | 1,402 | 1,404 | 64,400 |
| 2023/07/28 | 1,392 | 1,417 | 1,388 | 1,415 | 130,600 |
| 2023/07/27 | 1,395 | 1,408 | 1,395 | 1,402 | 48,900 |
| 2023/07/26 | 1,403 | 1,404 | 1,393 | 1,399 | 76,100 |
| 2023/07/25 | 1,407 | 1,410 | 1,398 | 1,409 | 67,800 |
| 2023/07/24 | 1,429 | 1,435 | 1,406 | 1,410 | 88,700 |
| 2023/07/21 | 1,434 | 1,434 | 1,418 | 1,421 | 59,300 |
| 2023/07/20 | 1,426 | 1,445 | 1,426 | 1,435 | 48,600 |
| 2023/07/19 | 1,434 | 1,442 | 1,424 | 1,429 | 67,500 |
| 2023/07/18 | 1,436 | 1,444 | 1,431 | 1,439 | 61,900 |
| 2023/07/14 | 1,434 | 1,436 | 1,424 | 1,434 | 67,700 |
| 2023/07/13 | 1,429 | 1,431 | 1,418 | 1,427 | 82,200 |
| 2023/07/12 | 1,413 | 1,431 | 1,410 | 1,427 | 126,000 |
| 2023/07/11 | 1,421 | 1,430 | 1,411 | 1,416 | 85,100 |
| 2023/07/10 | 1,419 | 1,427 | 1,407 | 1,415 | 144,600 |
| 2023/07/07 | 1,400 | 1,423 | 1,393 | 1,415 | 149,100 |
| 2023/07/06 | 1,436 | 1,436 | 1,416 | 1,416 | 99,100 |
| 2023/07/05 | 1,448 | 1,454 | 1,424 | 1,440 | 175,300 |
| 2023/07/04 | 1,468 | 1,468 | 1,433 | 1,454 | 185,900 |
| 2023/07/03 | 1,475 | 1,495 | 1,470 | 1,473 | 154,400 |
| 2023/06/30 | 1,487 | 1,487 | 1,464 | 1,468 | 230,100 |
| 2023/06/29 | 1,469 | 1,490 | 1,467 | 1,487 | 937,400 |
| 2023/06/28 | 1,480 | 1,491 | 1,470 | 1,471 | 917,900 |
| 2023/06/27 | 1,485 | 1,492 | 1,476 | 1,486 | 297,100 |
| 2023/06/26 | 1,503 | 1,506 | 1,487 | 1,490 | 287,400 |
| 2023/06/23 | 1,495 | 1,505 | 1,486 | 1,494 | 204,400 |
| 2023/06/22 | 1,484 | 1,498 | 1,484 | 1,487 | 135,700 |
| 2023/06/21 | 1,509 | 1,519 | 1,488 | 1,489 | 227,300 |
| 2023/06/20 | 1,507 | 1,514 | 1,496 | 1,514 | 172,100 |
| 2023/06/19 | 1,515 | 1,524 | 1,510 | 1,513 | 138,500 |
| 2023/06/16 | 1,513 | 1,526 | 1,504 | 1,524 | 222,100 |
| 2023/06/15 | 1,512 | 1,526 | 1,507 | 1,512 | 149,300 |
| 2023/06/14 | 1,512 | 1,525 | 1,507 | 1,516 | 111,000 |
| 2023/06/13 | 1,511 | 1,519 | 1,508 | 1,509 | 116,600 |
| 2023/06/12 | 1,520 | 1,528 | 1,511 | 1,515 | 106,000 |
| 2023/06/09 | 1,510 | 1,533 | 1,503 | 1,518 | 289,100 |
| 2023/06/08 | 1,536 | 1,541 | 1,490 | 1,494 | 368,000 |
| 2023/06/07 | 1,521 | 1,546 | 1,512 | 1,544 | 178,900 |
| 2023/06/06 | 1,515 | 1,539 | 1,515 | 1,528 | 97,400 |
| 2023/06/05 | 1,516 | 1,530 | 1,508 | 1,530 | 137,800 |
| 2023/06/02 | 1,480 | 1,516 | 1,480 | 1,513 | 180,300 |
| 2023/06/01 | 1,487 | 1,499 | 1,480 | 1,485 | 87,600 |
| 2023/05/31 | 1,485 | 1,498 | 1,468 | 1,495 | 217,400 |
| 2023/05/30 | 1,495 | 1,503 | 1,482 | 1,496 | 124,800 |
| 2023/05/29 | 1,495 | 1,499 | 1,487 | 1,491 | 100,700 |
| 2023/05/26 | 1,489 | 1,511 | 1,481 | 1,496 | 303,100 |
| 2023/05/25 | 1,460 | 1,495 | 1,455 | 1,491 | 147,800 |
| 2023/05/24 | 1,475 | 1,484 | 1,466 | 1,466 | 137,200 |
| 2023/05/23 | 1,483 | 1,497 | 1,475 | 1,481 | 115,900 |
| 2023/05/22 | 1,468 | 1,494 | 1,457 | 1,493 | 88,600 |
| 2023/05/19 | 1,502 | 1,502 | 1,467 | 1,470 | 121,700 |
| 2023/05/18 | 1,525 | 1,526 | 1,496 | 1,504 | 120,000 |
| 2023/05/17 | 1,491 | 1,524 | 1,491 | 1,524 | 176,600 |
| 2023/05/16 | 1,472 | 1,507 | 1,472 | 1,494 | 256,500 |
| 2023/05/15 | 1,438 | 1,462 | 1,433 | 1,451 | 124,900 |
| 2023/05/12 | 1,448 | 1,458 | 1,441 | 1,442 | 124,600 |
| 2023/05/11 | 1,455 | 1,460 | 1,443 | 1,455 | 129,100 |
| 2023/05/10 | 1,469 | 1,477 | 1,452 | 1,456 | 90,800 |
| 2023/05/09 | 1,460 | 1,475 | 1,455 | 1,472 | 158,500 |
| 2023/05/08 | 1,420 | 1,455 | 1,420 | 1,451 | 163,900 |
| 2023/05/02 | 1,415 | 1,424 | 1,410 | 1,420 | 93,500 |
| 2023/05/01 | 1,415 | 1,421 | 1,410 | 1,410 | 104,200 |
| 2023/04/28 | 1,386 | 1,408 | 1,383 | 1,408 | 137,600 |
| 2023/04/27 | 1,405 | 1,408 | 1,387 | 1,391 | 581,200 |
| 2023/04/26 | 1,411 | 1,417 | 1,395 | 1,399 | 113,800 |
| 2023/04/25 | 1,402 | 1,416 | 1,400 | 1,408 | 89,000 |
| 2023/04/24 | 1,398 | 1,402 | 1,389 | 1,393 | 76,600 |
| 2023/04/21 | 1,400 | 1,400 | 1,388 | 1,390 | 78,600 |
| 2023/04/20 | 1,400 | 1,410 | 1,396 | 1,396 | 58,400 |
| 2023/04/19 | 1,404 | 1,405 | 1,390 | 1,400 | 67,100 |
| 2023/04/18 | 1,405 | 1,407 | 1,398 | 1,398 | 68,500 |
| 2023/04/17 | 1,395 | 1,412 | 1,394 | 1,402 | 97,400 |
| 2023/04/14 | 1,395 | 1,407 | 1,383 | 1,386 | 93,600 |
| 2023/04/13 | 1,378 | 1,386 | 1,374 | 1,386 | 111,600 |
| 2023/04/12 | 1,400 | 1,406 | 1,375 | 1,376 | 143,900 |
| 2023/04/11 | 1,380 | 1,398 | 1,380 | 1,390 | 138,200 |
| 2023/04/10 | 1,365 | 1,387 | 1,364 | 1,372 | 206,800 |
| 2023/04/07 | 1,368 | 1,377 | 1,359 | 1,360 | 307,800 |
| 2023/04/06 | 1,412 | 1,413 | 1,377 | 1,383 | 192,800 |
| 2023/04/05 | 1,424 | 1,430 | 1,415 | 1,428 | 91,500 |
| 2023/04/04 | 1,410 | 1,439 | 1,406 | 1,425 | 174,900 |
| 2023/04/03 | 1,386 | 1,408 | 1,386 | 1,403 | 111,200 |
| 2023/03/31 | 1,394 | 1,398 | 1,378 | 1,386 | 98,800 |
| 2023/03/30 | 1,407 | 1,410 | 1,396 | 1,400 | 103,000 |
| 2023/03/29 | 1,395 | 1,418 | 1,395 | 1,418 | 174,600 |
| 2023/03/28 | 1,392 | 1,399 | 1,382 | 1,388 | 85,500 |
| 2023/03/27 | 1,389 | 1,400 | 1,386 | 1,391 | 81,200 |
| 2023/03/24 | 1,380 | 1,392 | 1,374 | 1,390 | 71,500 |
| 2023/03/23 | 1,365 | 1,383 | 1,364 | 1,378 | 89,300 |
| 2023/03/22 | 1,366 | 1,371 | 1,361 | 1,368 | 89,900 |
| 2023/03/20 | 1,367 | 1,377 | 1,360 | 1,365 | 88,600 |
| 2023/03/17 | 1,362 | 1,374 | 1,357 | 1,366 | 96,300 |
| 2023/03/16 | 1,347 | 1,364 | 1,345 | 1,356 | 97,300 |
| 2023/03/15 | 1,345 | 1,364 | 1,341 | 1,361 | 117,500 |
| 2023/03/14 | 1,343 | 1,348 | 1,331 | 1,343 | 114,600 |
| 2023/03/13 | 1,349 | 1,359 | 1,341 | 1,357 | 107,400 |
| 2023/03/10 | 1,370 | 1,377 | 1,352 | 1,354 | 123,400 |
| 2023/03/09 | 1,383 | 1,391 | 1,369 | 1,371 | 149,700 |
| 2023/03/08 | 1,356 | 1,373 | 1,356 | 1,366 | 102,900 |
| 2023/03/07 | 1,340 | 1,363 | 1,340 | 1,356 | 112,900 |
| 2023/03/06 | 1,343 | 1,349 | 1,336 | 1,339 | 96,300 |
| 2023/03/03 | 1,342 | 1,355 | 1,337 | 1,342 | 124,600 |
| 2023/03/02 | 1,305 | 1,341 | 1,298 | 1,341 | 181,300 |
| 2023/03/01 | 1,318 | 1,328 | 1,296 | 1,309 | 614,300 |
| 2023/02/28 | 1,335 | 1,347 | 1,326 | 1,336 | 218,700 |
| 2023/02/27 | 1,340 | 1,347 | 1,326 | 1,341 | 186,600 |
| 2023/02/24 | 1,351 | 1,368 | 1,343 | 1,348 | 189,100 |
| 2023/02/22 | 1,339 | 1,366 | 1,338 | 1,356 | 117,100 |
| 2023/02/21 | 1,356 | 1,357 | 1,335 | 1,350 | 149,700 |
| 2023/02/20 | 1,356 | 1,375 | 1,346 | 1,356 | 188,900 |
| 2023/02/17 | 1,378 | 1,381 | 1,342 | 1,356 | 362,300 |
| 2023/02/16 | 1,395 | 1,407 | 1,383 | 1,387 | 190,500 |
| 2023/02/15 | 1,395 | 1,420 | 1,390 | 1,395 | 127,700 |
| 2023/02/14 | 1,412 | 1,421 | 1,412 | 1,415 | 40,300 |
| 2023/02/13 | 1,415 | 1,424 | 1,411 | 1,412 | 50,200 |
| 2023/02/10 | 1,407 | 1,419 | 1,405 | 1,418 | 53,800 |
| 2023/02/09 | 1,403 | 1,413 | 1,400 | 1,410 | 60,000 |
| 2023/02/08 | 1,409 | 1,414 | 1,396 | 1,399 | 49,100 |
| 2023/02/07 | 1,422 | 1,424 | 1,402 | 1,403 | 58,900 |
| 2023/02/06 | 1,405 | 1,425 | 1,403 | 1,422 | 60,300 |
| 2023/02/03 | 1,398 | 1,410 | 1,397 | 1,405 | 56,800 |
| 2023/02/02 | 1,402 | 1,413 | 1,397 | 1,398 | 39,900 |
| 2023/02/01 | 1,414 | 1,427 | 1,406 | 1,406 | 84,700 |
| 2023/01/31 | 1,408 | 1,414 | 1,406 | 1,414 | 49,700 |
| 2023/01/30 | 1,398 | 1,415 | 1,398 | 1,411 | 74,200 |
| 2023/01/27 | 1,401 | 1,402 | 1,388 | 1,398 | 43,400 |
| 2023/01/26 | 1,393 | 1,407 | 1,388 | 1,401 | 44,400 |
| 2023/01/25 | 1,401 | 1,404 | 1,384 | 1,393 | 62,500 |
| 2023/01/24 | 1,423 | 1,424 | 1,405 | 1,408 | 63,500 |
| 2023/01/23 | 1,411 | 1,423 | 1,403 | 1,423 | 83,500 |
| 2023/01/20 | 1,397 | 1,412 | 1,396 | 1,411 | 66,300 |
| 2023/01/19 | 1,389 | 1,397 | 1,386 | 1,397 | 33,900 |
| 2023/01/18 | 1,396 | 1,410 | 1,392 | 1,398 | 60,700 |
| 2023/01/17 | 1,392 | 1,405 | 1,391 | 1,405 | 69,000 |
| 2023/01/16 | 1,397 | 1,401 | 1,391 | 1,392 | 82,700 |
| 2023/01/13 | 1,383 | 1,401 | 1,383 | 1,397 | 169,200 |
| 2023/01/12 | 1,384 | 1,390 | 1,377 | 1,383 | 68,000 |
| 2023/01/11 | 1,366 | 1,387 | 1,362 | 1,384 | 90,900 |
| 2023/01/10 | 1,374 | 1,385 | 1,365 | 1,374 | 119,800 |
| 2023/01/06 | 1,347 | 1,375 | 1,345 | 1,375 | 158,600 |
| 2023/01/05 | 1,341 | 1,349 | 1,326 | 1,349 | 103,900 |
| 2023/01/04 | 1,329 | 1,338 | 1,321 | 1,334 | 105,300 |