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 |
|---|---|---|---|---|---|
| 2003/12/30 | 203,000 | 203,000 | 203,000 | 203,000 | 1 |
| 2003/12/29 | 210,000 | 210,000 | 210,000 | 210,000 | 11 |
| 2003/12/26 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2003/12/25 | 210,000 | 211,000 | 210,000 | 211,000 | 18 |
| 2003/12/24 | 210,000 | 217,000 | 210,000 | 212,000 | 13 |
| 2003/12/22 | 210,000 | 214,000 | 210,000 | 214,000 | 20 |
| 2003/12/19 | 218,000 | 218,000 | 210,000 | 217,000 | 12 |
| 2003/12/18 | 214,000 | 218,000 | 210,000 | 218,000 | 16 |
| 2003/12/17 | 211,000 | 211,000 | 208,000 | 208,000 | 6 |
| 2003/12/16 | 211,000 | 211,000 | 211,000 | 211,000 | 1 |
| 2003/12/15 | 210,000 | 219,000 | 210,000 | 210,000 | 3 |
| 2003/12/12 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2003/12/11 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2003/12/10 | 216,000 | 216,000 | 215,000 | 215,000 | 10 |
| 2003/12/09 | 217,000 | 217,000 | 215,000 | 216,000 | 12 |
| 2003/12/08 | 220,000 | 220,000 | 215,000 | 215,000 | 5 |
| 2003/12/05 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2003/12/04 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2003/12/03 | 211,000 | 211,000 | 207,000 | 207,000 | 7 |
| 2003/12/02 | 211,000 | 211,000 | 211,000 | 211,000 | 4 |
| 2003/12/01 | 215,000 | 215,000 | 211,000 | 211,000 | 12 |
| 2003/11/28 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2003/11/27 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2003/11/26 | 215,000 | 220,000 | 215,000 | 220,000 | 4 |
| 2003/11/21 | 215,000 | 215,000 | 207,000 | 207,000 | 10 |
| 2003/11/19 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2003/11/18 | 215,000 | 220,000 | 215,000 | 220,000 | 4 |
| 2003/11/17 | 217,000 | 217,000 | 215,000 | 215,000 | 16 |
| 2003/11/14 | 214,000 | 218,000 | 214,000 | 215,000 | 6 |
| 2003/11/13 | 215,000 | 219,000 | 215,000 | 215,000 | 6 |
| 2003/11/12 | 206,000 | 210,000 | 206,000 | 210,000 | 3 |
| 2003/11/11 | 224,000 | 224,000 | 224,000 | 224,000 | 2 |
| 2003/11/10 | 229,000 | 229,000 | 229,000 | 229,000 | 1 |
| 2003/11/07 | 222,000 | 229,000 | 218,000 | 229,000 | 7 |
| 2003/11/06 | 213,000 | 213,000 | 213,000 | 213,000 | 1 |
| 2003/11/05 | 229,000 | 229,000 | 229,000 | 229,000 | 8 |
| 2003/11/04 | 225,000 | 230,000 | 220,000 | 230,000 | 45 |
| 2003/10/31 | 232,000 | 232,000 | 225,000 | 225,000 | 7 |
| 2003/10/30 | 218,000 | 232,000 | 212,000 | 232,000 | 30 |
| 2003/10/29 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2003/10/28 | 205,000 | 206,000 | 205,000 | 206,000 | 2 |
| 2003/10/27 | 205,000 | 210,000 | 202,000 | 202,000 | 14 |
| 2003/10/24 | 206,000 | 206,000 | 206,000 | 206,000 | 1 |
| 2003/10/23 | 210,000 | 210,000 | 202,000 | 205,000 | 15 |
| 2003/10/22 | 216,000 | 216,000 | 212,000 | 212,000 | 4 |
| 2003/10/21 | 219,000 | 220,000 | 210,000 | 215,000 | 23 |
| 2003/10/20 | 232,000 | 232,000 | 230,000 | 230,000 | 16 |
| 2003/10/17 | 235,000 | 240,000 | 232,000 | 240,000 | 8 |
| 2003/10/16 | 240,000 | 250,000 | 230,000 | 230,000 | 19 |
| 2003/10/15 | 222,000 | 238,000 | 222,000 | 238,000 | 18 |
| 2003/10/14 | 214,000 | 220,000 | 214,000 | 220,000 | 4 |
| 2003/10/10 | 212,000 | 212,000 | 210,000 | 210,000 | 14 |
| 2003/10/09 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2003/10/08 | 211,000 | 215,000 | 211,000 | 215,000 | 8 |
| 2003/10/07 | 206,000 | 207,000 | 206,000 | 207,000 | 6 |
| 2003/10/06 | 202,000 | 204,000 | 202,000 | 202,000 | 7 |
| 2003/10/03 | 200,000 | 201,000 | 200,000 | 201,000 | 4 |
| 2003/10/02 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2003/10/01 | 199,000 | 199,000 | 195,000 | 196,000 | 20 |
| 2003/09/29 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2003/09/26 | 203,000 | 203,000 | 200,000 | 200,000 | 4 |
| 2003/09/25 | 200,000 | 202,000 | 196,000 | 202,000 | 16 |
| 2003/09/24 | 200,000 | 200,000 | 200,000 | 200,000 | 4 |
| 2003/09/22 | 203,000 | 204,000 | 200,000 | 200,000 | 9 |
| 2003/09/19 | 205,000 | 205,000 | 205,000 | 205,000 | 9 |
| 2003/09/18 | 208,000 | 208,000 | 207,000 | 207,000 | 36 |
| 2003/09/17 | 211,000 | 211,000 | 208,000 | 209,000 | 15 |
| 2003/09/16 | 210,000 | 212,000 | 210,000 | 212,000 | 5 |
| 2003/09/12 | 212,000 | 213,000 | 210,000 | 210,000 | 14 |
| 2003/09/11 | 203,000 | 210,000 | 203,000 | 209,000 | 13 |
| 2003/09/10 | 202,000 | 205,000 | 202,000 | 205,000 | 9 |
| 2003/09/09 | 204,000 | 205,000 | 201,000 | 201,000 | 19 |
| 2003/09/08 | 200,000 | 200,000 | 200,000 | 200,000 | 3 |
| 2003/09/05 | 200,000 | 201,000 | 200,000 | 201,000 | 2 |
| 2003/09/04 | 200,000 | 200,000 | 195,000 | 198,000 | 16 |
| 2003/09/03 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2003/09/02 | 203,000 | 203,000 | 202,000 | 202,000 | 4 |
| 2003/09/01 | 197,000 | 205,000 | 197,000 | 205,000 | 11 |
| 2003/08/29 | 195,000 | 195,000 | 195,000 | 195,000 | 4 |
| 2003/08/28 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2003/08/27 | 191,000 | 191,000 | 191,000 | 191,000 | 3 |
| 2003/08/26 | 189,000 | 191,000 | 188,000 | 191,000 | 9 |
| 2003/08/25 | 190,000 | 190,000 | 187,000 | 187,000 | 15 |
| 2003/08/22 | 190,000 | 193,000 | 189,000 | 193,000 | 9 |
| 2003/08/21 | 193,000 | 193,000 | 190,000 | 190,000 | 6 |
| 2003/08/20 | 193,000 | 193,000 | 188,000 | 190,000 | 28 |
| 2003/08/19 | 191,000 | 192,000 | 190,000 | 190,000 | 11 |
| 2003/08/18 | 190,000 | 190,000 | 188,000 | 188,000 | 8 |
| 2003/08/15 | 190,000 | 190,000 | 185,000 | 190,000 | 7 |
| 2003/08/14 | 185,000 | 185,000 | 185,000 | 185,000 | 2 |
| 2003/08/13 | 183,000 | 185,000 | 180,000 | 185,000 | 11 |
| 2003/08/12 | 189,000 | 189,000 | 185,000 | 185,000 | 12 |
| 2003/08/11 | 188,000 | 188,000 | 188,000 | 188,000 | 3 |
| 2003/08/08 | 188,000 | 188,000 | 186,000 | 186,000 | 3 |
| 2003/08/07 | 195,000 | 195,000 | 194,000 | 194,000 | 2 |
| 2003/08/06 | 193,000 | 193,000 | 190,000 | 190,000 | 8 |
| 2003/08/05 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2003/08/04 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2003/08/01 | 191,000 | 191,000 | 190,000 | 190,000 | 7 |
| 2003/07/29 | 199,000 | 199,000 | 191,000 | 191,000 | 13 |
| 2003/07/28 | 196,000 | 196,000 | 195,000 | 195,000 | 8 |
| 2003/07/25 | 195,000 | 195,000 | 195,000 | 195,000 | 4 |
| 2003/07/24 | 196,000 | 199,000 | 195,000 | 195,000 | 12 |
| 2003/07/22 | 199,000 | 199,000 | 195,000 | 195,000 | 7 |
| 2003/07/18 | 198,000 | 199,000 | 198,000 | 199,000 | 4 |
| 2003/07/16 | 195,000 | 195,000 | 194,000 | 194,000 | 4 |
| 2003/07/15 | 200,000 | 202,000 | 195,000 | 195,000 | 10 |
| 2003/07/14 | 197,000 | 199,000 | 193,000 | 199,000 | 6 |
| 2003/07/11 | 195,000 | 199,000 | 195,000 | 199,000 | 3 |
| 2003/07/10 | 195,000 | 196,000 | 195,000 | 195,000 | 5 |
| 2003/07/09 | 200,000 | 200,000 | 196,000 | 196,000 | 10 |
| 2003/07/08 | 210,000 | 210,000 | 199,000 | 200,000 | 39 |
| 2003/07/07 | 200,000 | 210,000 | 200,000 | 210,000 | 16 |
| 2003/07/04 | 198,000 | 200,000 | 196,000 | 200,000 | 8 |
| 2003/07/03 | 199,000 | 199,000 | 198,000 | 199,000 | 4 |
| 2003/07/02 | 198,000 | 200,000 | 198,000 | 199,000 | 4 |
| 2003/07/01 | 200,000 | 200,000 | 197,000 | 197,000 | 4 |
| 2003/06/27 | 199,000 | 199,000 | 197,000 | 197,000 | 10 |
| 2003/06/26 | 200,000 | 200,000 | 198,000 | 198,000 | 5 |
| 2003/06/25 | 210,000 | 210,000 | 200,000 | 200,000 | 22 |
| 2003/06/24 | 202,000 | 203,000 | 200,000 | 203,000 | 6 |
| 2003/06/23 | 202,000 | 203,000 | 201,000 | 202,000 | 6 |
| 2003/06/20 | 215,000 | 215,000 | 201,000 | 201,000 | 6 |
| 2003/06/19 | 222,000 | 222,000 | 216,000 | 216,000 | 9 |
| 2003/06/18 | 223,000 | 223,000 | 222,000 | 223,000 | 4 |
| 2003/06/17 | 226,000 | 226,000 | 223,000 | 223,000 | 3 |
| 2003/06/16 | 225,000 | 226,000 | 223,000 | 226,000 | 9 |
| 2003/06/13 | 229,000 | 229,000 | 222,000 | 225,000 | 9 |
| 2003/06/12 | 222,000 | 222,000 | 222,000 | 222,000 | 1 |
| 2003/06/11 | 220,000 | 220,000 | 220,000 | 220,000 | 12 |
| 2003/06/10 | 228,000 | 230,000 | 224,000 | 230,000 | 28 |
| 2003/06/09 | 222,000 | 228,000 | 222,000 | 228,000 | 7 |
| 2003/06/06 | 226,000 | 227,000 | 225,000 | 225,000 | 10 |
| 2003/06/05 | 221,000 | 226,000 | 221,000 | 226,000 | 7 |
| 2003/06/04 | 223,000 | 223,000 | 220,000 | 221,000 | 16 |
| 2003/06/03 | 221,000 | 221,000 | 221,000 | 221,000 | 1 |
| 2003/06/02 | 227,000 | 227,000 | 221,000 | 223,000 | 9 |
| 2003/05/30 | 228,000 | 228,000 | 225,000 | 226,000 | 14 |
| 2003/05/29 | 222,000 | 227,000 | 220,000 | 227,000 | 12 |
| 2003/05/28 | 218,000 | 219,000 | 218,000 | 219,000 | 10 |
| 2003/05/27 | 215,000 | 216,000 | 215,000 | 216,000 | 3 |
| 2003/05/26 | 216,000 | 217,000 | 216,000 | 217,000 | 9 |
| 2003/05/23 | 214,000 | 215,000 | 214,000 | 215,000 | 2 |
| 2003/05/22 | 218,000 | 218,000 | 214,000 | 214,000 | 3 |
| 2003/05/21 | 214,000 | 214,000 | 213,000 | 213,000 | 5 |
| 2003/05/20 | 214,000 | 214,000 | 213,000 | 213,000 | 3 |
| 2003/05/19 | 219,000 | 219,000 | 214,000 | 214,000 | 10 |
| 2003/05/16 | 219,000 | 219,000 | 211,000 | 214,000 | 14 |
| 2003/05/15 | 225,000 | 225,000 | 225,000 | 225,000 | 12 |
| 2003/05/14 | 210,000 | 210,000 | 205,000 | 205,000 | 6 |
| 2003/05/13 | 219,000 | 219,000 | 215,000 | 215,000 | 12 |
| 2003/05/12 | 227,000 | 227,000 | 215,000 | 216,000 | 25 |
| 2003/05/09 | 208,000 | 235,000 | 208,000 | 227,000 | 59 |
| 2003/05/08 | 194,000 | 208,000 | 194,000 | 205,000 | 24 |
| 2003/05/07 | 189,000 | 190,000 | 189,000 | 190,000 | 5 |
| 2003/05/06 | 186,000 | 186,000 | 186,000 | 186,000 | 5 |
| 2003/05/02 | 186,000 | 186,000 | 186,000 | 186,000 | 5 |
| 2003/05/01 | 190,000 | 190,000 | 183,000 | 187,000 | 24 |
| 2003/04/30 | 195,000 | 195,000 | 193,000 | 193,000 | 10 |
| 2003/04/28 | 196,000 | 196,000 | 195,000 | 195,000 | 12 |
| 2003/04/25 | 196,000 | 197,000 | 196,000 | 197,000 | 9 |
| 2003/04/24 | 195,000 | 195,000 | 195,000 | 195,000 | 15 |
| 2003/04/23 | 193,000 | 195,000 | 193,000 | 195,000 | 33 |
| 2003/04/22 | 192,000 | 193,000 | 192,000 | 192,000 | 7 |
| 2003/04/21 | 192,000 | 192,000 | 191,000 | 191,000 | 6 |
| 2003/04/18 | 190,000 | 193,000 | 190,000 | 191,000 | 16 |
| 2003/04/17 | 187,000 | 190,000 | 187,000 | 190,000 | 6 |
| 2003/04/16 | 188,000 | 192,000 | 188,000 | 192,000 | 8 |
| 2003/04/15 | 196,000 | 196,000 | 188,000 | 188,000 | 38 |
| 2003/04/14 | 187,000 | 189,000 | 187,000 | 187,000 | 7 |
| 2003/04/11 | 195,000 | 195,000 | 186,000 | 186,000 | 17 |
| 2003/04/10 | 187,000 | 189,000 | 185,000 | 185,000 | 9 |
| 2003/04/09 | 187,000 | 187,000 | 187,000 | 187,000 | 2 |
| 2003/04/08 | 179,000 | 181,000 | 179,000 | 180,000 | 17 |
| 2003/04/07 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2003/04/03 | 175,000 | 175,000 | 174,000 | 174,000 | 5 |
| 2003/04/02 | 176,000 | 176,000 | 173,000 | 173,000 | 5 |
| 2003/04/01 | 180,000 | 180,000 | 176,000 | 176,000 | 16 |
| 2003/03/31 | 190,000 | 190,000 | 190,000 | 190,000 | 5 |
| 2003/03/28 | 196,000 | 197,000 | 192,000 | 192,000 | 14 |
| 2003/03/27 | 190,000 | 194,000 | 190,000 | 192,000 | 8 |
| 2003/03/26 | 188,000 | 188,000 | 187,000 | 188,000 | 15 |
| 2003/03/25 | 197,000 | 197,000 | 185,000 | 185,000 | 16 |
| 2003/03/24 | 194,000 | 197,000 | 186,000 | 197,000 | 53 |
| 2003/03/20 | 185,000 | 195,000 | 185,000 | 190,000 | 19 |
| 2003/03/19 | 193,000 | 193,000 | 188,000 | 188,000 | 6 |
| 2003/03/18 | 194,000 | 194,000 | 184,000 | 192,000 | 18 |
| 2003/03/17 | 175,000 | 204,000 | 175,000 | 194,000 | 121 |
| 2003/03/14 | 168,000 | 178,000 | 167,000 | 178,000 | 21 |
| 2003/03/13 | 160,000 | 170,000 | 158,000 | 166,000 | 49 |
| 2003/03/12 | 159,000 | 164,000 | 159,000 | 160,000 | 16 |
| 2003/03/11 | 155,000 | 159,000 | 149,000 | 159,000 | 32 |
| 2003/03/10 | 150,000 | 156,000 | 150,000 | 156,000 | 43 |
| 2003/03/07 | 151,000 | 152,000 | 147,000 | 149,000 | 38 |
| 2003/03/06 | 150,000 | 155,000 | 150,000 | 151,000 | 13 |
| 2003/03/05 | 151,000 | 152,000 | 148,000 | 149,000 | 49 |
| 2003/03/04 | 157,000 | 157,000 | 145,000 | 153,000 | 38 |
| 2003/03/03 | 164,000 | 165,000 | 156,000 | 159,000 | 33 |
| 2003/02/28 | 163,000 | 168,000 | 161,000 | 164,000 | 44 |
| 2003/02/27 | 171,000 | 171,000 | 160,000 | 163,000 | 71 |
| 2003/02/26 | 185,000 | 185,000 | 166,000 | 176,000 | 213 |
| 2003/02/25 | 201,000 | 201,000 | 190,000 | 196,000 | 70 |
| 2003/02/24 | 195,000 | 201,000 | 195,000 | 198,000 | 66 |
| 2003/02/21 | 190,000 | 192,000 | 190,000 | 192,000 | 16 |
| 2003/02/20 | 188,000 | 190,000 | 186,000 | 190,000 | 27 |
| 2003/02/19 | 180,000 | 186,000 | 180,000 | 186,000 | 22 |
| 2003/02/18 | 185,000 | 185,000 | 180,000 | 180,000 | 30 |
| 2003/02/17 | 183,000 | 188,000 | 183,000 | 187,000 | 21 |
| 2003/02/14 | 185,000 | 185,000 | 181,000 | 184,000 | 22 |
| 2003/02/13 | 181,000 | 186,000 | 178,000 | 185,000 | 31 |
| 2003/02/12 | 171,000 | 185,000 | 170,000 | 178,000 | 35 |
| 2003/02/10 | 172,000 | 173,000 | 170,000 | 170,000 | 18 |
| 2003/02/07 | 175,000 | 175,000 | 172,000 | 172,000 | 10 |
| 2003/02/06 | 180,000 | 180,000 | 168,000 | 171,000 | 54 |
| 2003/02/05 | 189,000 | 190,000 | 182,000 | 182,000 | 29 |
| 2003/02/04 | 185,000 | 189,000 | 182,000 | 189,000 | 59 |
| 2003/02/03 | 188,000 | 192,000 | 182,000 | 188,000 | 90 |
| 2003/01/31 | 172,000 | 184,000 | 172,000 | 184,000 | 39 |
| 2003/01/30 | 182,000 | 182,000 | 174,000 | 174,000 | 25 |
| 2003/01/29 | 194,000 | 194,000 | 175,000 | 182,000 | 46 |
| 2003/01/28 | 176,000 | 199,000 | 173,000 | 191,000 | 136 |
| 2003/01/27 | 165,000 | 172,000 | 163,000 | 172,000 | 37 |
| 2003/01/24 | 164,000 | 166,000 | 163,000 | 165,000 | 23 |
| 2003/01/23 | 162,000 | 165,000 | 161,000 | 165,000 | 30 |
| 2003/01/22 | 165,000 | 165,000 | 163,000 | 163,000 | 37 |
| 2003/01/21 | 173,000 | 173,000 | 163,000 | 167,000 | 48 |
| 2003/01/20 | 158,000 | 175,000 | 156,000 | 175,000 | 52 |
| 2003/01/17 | 162,000 | 162,000 | 153,000 | 157,000 | 48 |
| 2003/01/16 | 170,000 | 171,000 | 163,000 | 164,000 | 65 |
| 2003/01/15 | 180,000 | 180,000 | 170,000 | 172,000 | 53 |
| 2003/01/14 | 183,000 | 183,000 | 170,000 | 175,000 | 33 |
| 2003/01/10 | 190,000 | 190,000 | 178,000 | 184,000 | 43 |
| 2003/01/09 | 181,000 | 190,000 | 180,000 | 190,000 | 18 |
| 2003/01/08 | 182,000 | 185,000 | 178,000 | 180,000 | 45 |
| 2003/01/07 | 193,000 | 193,000 | 186,000 | 188,000 | 42 |
| 2003/01/06 | 190,000 | 190,000 | 190,000 | 190,000 | 3 |