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 |
|---|---|---|---|---|---|
| 2004/12/30 | 195,000 | 195,000 | 194,000 | 194,000 | 2 |
| 2004/12/29 | 192,000 | 194,000 | 191,000 | 194,000 | 11 |
| 2004/12/28 | 191,000 | 198,000 | 191,000 | 195,000 | 10 |
| 2004/12/27 | 191,000 | 194,000 | 190,000 | 192,000 | 44 |
| 2004/12/24 | 205,000 | 208,000 | 203,000 | 208,000 | 85 |
| 2004/12/22 | 204,000 | 205,000 | 203,000 | 205,000 | 9 |
| 2004/12/21 | 207,000 | 207,000 | 203,000 | 203,000 | 28 |
| 2004/12/20 | 209,000 | 209,000 | 200,000 | 204,000 | 55 |
| 2004/12/17 | 204,000 | 206,000 | 201,000 | 206,000 | 25 |
| 2004/12/16 | 201,000 | 206,000 | 199,000 | 203,000 | 50 |
| 2004/12/15 | 201,000 | 204,000 | 200,000 | 203,000 | 33 |
| 2004/12/14 | 199,000 | 201,000 | 197,000 | 198,000 | 63 |
| 2004/12/13 | 199,000 | 200,000 | 198,000 | 198,000 | 37 |
| 2004/12/10 | 198,000 | 201,000 | 197,000 | 197,000 | 62 |
| 2004/12/09 | 200,000 | 200,000 | 197,000 | 197,000 | 21 |
| 2004/12/08 | 200,000 | 200,000 | 199,000 | 200,000 | 25 |
| 2004/12/07 | 201,000 | 201,000 | 200,000 | 201,000 | 12 |
| 2004/12/06 | 205,000 | 205,000 | 200,000 | 202,000 | 16 |
| 2004/12/03 | 200,000 | 200,000 | 199,000 | 200,000 | 14 |
| 2004/12/02 | 200,000 | 201,000 | 200,000 | 200,000 | 31 |
| 2004/12/01 | 200,000 | 200,000 | 198,000 | 200,000 | 8 |
| 2004/11/30 | 200,000 | 200,000 | 198,000 | 200,000 | 16 |
| 2004/11/29 | 203,000 | 203,000 | 200,000 | 203,000 | 19 |
| 2004/11/26 | 198,000 | 204,000 | 197,000 | 204,000 | 13 |
| 2004/11/25 | 194,000 | 200,000 | 194,000 | 200,000 | 10 |
| 2004/11/24 | 197,000 | 198,000 | 193,000 | 194,000 | 15 |
| 2004/11/22 | 202,000 | 202,000 | 197,000 | 197,000 | 28 |
| 2004/11/19 | 200,000 | 201,000 | 199,000 | 199,000 | 15 |
| 2004/11/18 | 200,000 | 200,000 | 199,000 | 200,000 | 7 |
| 2004/11/17 | 198,000 | 199,000 | 198,000 | 199,000 | 3 |
| 2004/11/16 | 201,000 | 201,000 | 200,000 | 200,000 | 3 |
| 2004/11/15 | 209,000 | 209,000 | 201,000 | 201,000 | 8 |
| 2004/11/12 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2004/11/11 | 202,000 | 203,000 | 200,000 | 200,000 | 5 |
| 2004/11/10 | 202,000 | 202,000 | 202,000 | 202,000 | 3 |
| 2004/11/09 | 198,000 | 200,000 | 198,000 | 200,000 | 3 |
| 2004/11/08 | 195,000 | 195,000 | 195,000 | 195,000 | 9 |
| 2004/11/05 | 197,000 | 201,000 | 197,000 | 201,000 | 5 |
| 2004/11/04 | 196,000 | 199,000 | 196,000 | 197,000 | 16 |
| 2004/11/02 | 199,000 | 199,000 | 190,000 | 190,000 | 20 |
| 2004/11/01 | 197,000 | 197,000 | 197,000 | 197,000 | 1 |
| 2004/10/29 | 202,000 | 202,000 | 197,000 | 197,000 | 34 |
| 2004/10/28 | 199,000 | 200,000 | 198,000 | 200,000 | 10 |
| 2004/10/27 | 200,000 | 200,000 | 198,000 | 198,000 | 2 |
| 2004/10/26 | 200,000 | 201,000 | 199,000 | 199,000 | 14 |
| 2004/10/25 | 201,000 | 201,000 | 201,000 | 201,000 | 6 |
| 2004/10/22 | 208,000 | 210,000 | 207,000 | 210,000 | 24 |
| 2004/10/21 | 209,000 | 209,000 | 208,000 | 208,000 | 2 |
| 2004/10/20 | 210,000 | 210,000 | 209,000 | 209,000 | 6 |
| 2004/10/19 | 218,000 | 218,000 | 206,000 | 208,000 | 7 |
| 2004/10/18 | 210,000 | 210,000 | 207,000 | 207,000 | 5 |
| 2004/10/15 | 217,000 | 219,000 | 210,000 | 210,000 | 7 |
| 2004/10/14 | 210,000 | 218,000 | 210,000 | 218,000 | 6 |
| 2004/10/13 | 220,000 | 223,000 | 210,000 | 210,000 | 33 |
| 2004/10/12 | 222,000 | 222,000 | 220,000 | 220,000 | 5 |
| 2004/10/08 | 223,000 | 223,000 | 223,000 | 223,000 | 1 |
| 2004/10/07 | 224,000 | 224,000 | 224,000 | 224,000 | 10 |
| 2004/10/06 | 215,000 | 220,000 | 212,000 | 220,000 | 7 |
| 2004/10/05 | 220,000 | 224,000 | 213,000 | 220,000 | 21 |
| 2004/10/04 | 220,000 | 225,000 | 220,000 | 225,000 | 36 |
| 2004/10/01 | 210,000 | 217,000 | 210,000 | 217,000 | 40 |
| 2004/09/30 | 214,000 | 214,000 | 205,000 | 210,000 | 21 |
| 2004/09/29 | 203,000 | 210,000 | 203,000 | 210,000 | 37 |
| 2004/09/28 | 192,000 | 199,000 | 192,000 | 199,000 | 18 |
| 2004/09/27 | 190,000 | 191,000 | 190,000 | 191,000 | 12 |
| 2004/09/24 | 189,000 | 190,000 | 189,000 | 190,000 | 31 |
| 2004/09/22 | 190,000 | 190,000 | 190,000 | 190,000 | 20 |
| 2004/09/21 | 186,000 | 190,000 | 186,000 | 189,000 | 12 |
| 2004/09/17 | 187,000 | 187,000 | 186,000 | 186,000 | 4 |
| 2004/09/16 | 188,000 | 188,000 | 188,000 | 188,000 | 2 |
| 2004/09/15 | 186,000 | 190,000 | 186,000 | 190,000 | 48 |
| 2004/09/14 | 184,000 | 184,000 | 183,000 | 184,000 | 5 |
| 2004/09/13 | 183,000 | 183,000 | 183,000 | 183,000 | 4 |
| 2004/09/10 | 183,000 | 183,000 | 183,000 | 183,000 | 4 |
| 2004/09/09 | 185,000 | 185,000 | 182,000 | 182,000 | 12 |
| 2004/09/08 | 183,000 | 186,000 | 182,000 | 186,000 | 12 |
| 2004/09/07 | 184,000 | 184,000 | 181,000 | 182,000 | 7 |
| 2004/09/06 | 181,000 | 183,000 | 181,000 | 183,000 | 4 |
| 2004/09/03 | 187,000 | 187,000 | 186,000 | 186,000 | 18 |
| 2004/09/02 | 185,000 | 187,000 | 185,000 | 187,000 | 16 |
| 2004/09/01 | 184,000 | 185,000 | 184,000 | 185,000 | 2 |
| 2004/08/31 | 188,000 | 188,000 | 185,000 | 188,000 | 16 |
| 2004/08/30 | 183,000 | 185,000 | 183,000 | 185,000 | 12 |
| 2004/08/27 | 183,000 | 185,000 | 182,000 | 185,000 | 24 |
| 2004/08/26 | 181,000 | 181,000 | 181,000 | 181,000 | 1 |
| 2004/08/25 | 180,000 | 181,000 | 180,000 | 180,000 | 12 |
| 2004/08/24 | 180,000 | 185,000 | 180,000 | 181,000 | 13 |
| 2004/08/23 | 179,000 | 179,000 | 179,000 | 179,000 | 3 |
| 2004/08/20 | 179,000 | 179,000 | 179,000 | 179,000 | 3 |
| 2004/08/19 | 180,000 | 180,000 | 178,000 | 178,000 | 27 |
| 2004/08/18 | 185,000 | 185,000 | 178,000 | 178,000 | 15 |
| 2004/08/13 | 185,000 | 190,000 | 185,000 | 190,000 | 16 |
| 2004/08/12 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2004/08/10 | 180,000 | 180,000 | 180,000 | 180,000 | 2 |
| 2004/08/09 | 179,000 | 179,000 | 179,000 | 179,000 | 3 |
| 2004/08/05 | 177,000 | 180,000 | 177,000 | 178,000 | 5 |
| 2004/08/04 | 176,000 | 180,000 | 176,000 | 180,000 | 7 |
| 2004/08/03 | 175,000 | 177,000 | 175,000 | 176,000 | 11 |
| 2004/08/02 | 181,000 | 181,000 | 181,000 | 181,000 | 1 |
| 2004/07/28 | 180,000 | 182,000 | 180,000 | 182,000 | 12 |
| 2004/07/27 | 181,000 | 184,000 | 180,000 | 184,000 | 4 |
| 2004/07/26 | 189,000 | 189,000 | 185,000 | 185,000 | 2 |
| 2004/07/23 | 184,000 | 184,000 | 181,000 | 181,000 | 3 |
| 2004/07/22 | 189,000 | 189,000 | 189,000 | 189,000 | 3 |
| 2004/07/20 | 187,000 | 187,000 | 185,000 | 185,000 | 2 |
| 2004/07/16 | 177,000 | 180,000 | 177,000 | 180,000 | 5 |
| 2004/07/15 | 193,000 | 193,000 | 189,000 | 189,000 | 6 |
| 2004/07/14 | 191,000 | 191,000 | 190,000 | 190,000 | 10 |
| 2004/07/13 | 194,000 | 194,000 | 194,000 | 194,000 | 1 |
| 2004/07/12 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2004/07/09 | 193,000 | 195,000 | 193,000 | 195,000 | 6 |
| 2004/07/08 | 191,000 | 191,000 | 191,000 | 191,000 | 2 |
| 2004/07/07 | 187,000 | 190,000 | 187,000 | 190,000 | 6 |
| 2004/07/06 | 198,000 | 198,000 | 189,000 | 192,000 | 14 |
| 2004/07/05 | 199,000 | 199,000 | 199,000 | 199,000 | 7 |
| 2004/07/02 | 201,000 | 203,000 | 201,000 | 201,000 | 5 |
| 2004/07/01 | 195,000 | 200,000 | 194,000 | 200,000 | 9 |
| 2004/06/30 | 194,000 | 195,000 | 193,000 | 193,000 | 19 |
| 2004/06/29 | 192,000 | 194,000 | 192,000 | 192,000 | 8 |
| 2004/06/28 | 197,000 | 197,000 | 184,000 | 187,000 | 17 |
| 2004/06/25 | 191,000 | 210,000 | 190,000 | 198,000 | 25 |
| 2004/06/25 | 1 -> 2.00 分割 | ||||
| 2004/06/24 | 413,000 | 413,000 | 410,000 | 410,000 | 86 |
| 2004/06/23 | 415,000 | 415,000 | 413,000 | 413,000 | 24 |
| 2004/06/22 | 420,000 | 420,000 | 412,000 | 416,000 | 32 |
| 2004/06/21 | 414,000 | 425,000 | 413,000 | 415,000 | 48 |
| 2004/06/18 | 425,000 | 426,000 | 424,000 | 425,000 | 29 |
| 2004/06/17 | 420,000 | 425,000 | 410,000 | 424,000 | 33 |
| 2004/06/16 | 403,000 | 422,000 | 403,000 | 422,000 | 35 |
| 2004/06/15 | 396,000 | 403,000 | 391,000 | 403,000 | 26 |
| 2004/06/14 | 400,000 | 400,000 | 390,000 | 395,000 | 16 |
| 2004/06/11 | 383,000 | 395,000 | 381,000 | 391,000 | 11 |
| 2004/06/10 | 384,000 | 384,000 | 375,000 | 378,000 | 7 |
| 2004/06/09 | 382,000 | 382,000 | 378,000 | 378,000 | 3 |
| 2004/06/08 | 376,000 | 385,000 | 376,000 | 382,000 | 18 |
| 2004/06/07 | 394,000 | 394,000 | 370,000 | 372,000 | 17 |
| 2004/06/04 | 370,000 | 370,000 | 370,000 | 370,000 | 10 |
| 2004/06/03 | 385,000 | 385,000 | 372,000 | 372,000 | 8 |
| 2004/06/02 | 379,000 | 379,000 | 376,000 | 379,000 | 6 |
| 2004/06/01 | 372,000 | 379,000 | 372,000 | 379,000 | 3 |
| 2004/05/31 | 371,000 | 371,000 | 370,000 | 371,000 | 8 |
| 2004/05/28 | 379,000 | 380,000 | 370,000 | 371,000 | 19 |
| 2004/05/27 | 381,000 | 387,000 | 381,000 | 381,000 | 7 |
| 2004/05/26 | 399,000 | 405,000 | 393,000 | 394,000 | 7 |
| 2004/05/25 | 398,000 | 398,000 | 386,000 | 390,000 | 16 |
| 2004/05/24 | 398,000 | 399,000 | 386,000 | 398,000 | 14 |
| 2004/05/21 | 400,000 | 400,000 | 385,000 | 385,000 | 22 |
| 2004/05/20 | 402,000 | 402,000 | 392,000 | 392,000 | 27 |
| 2004/05/19 | 355,000 | 388,000 | 355,000 | 382,000 | 23 |
| 2004/05/18 | 320,000 | 350,000 | 320,000 | 349,000 | 30 |
| 2004/05/17 | 358,000 | 358,000 | 330,000 | 332,000 | 73 |
| 2004/05/14 | 392,000 | 396,000 | 360,000 | 362,000 | 45 |
| 2004/05/13 | 410,000 | 410,000 | 390,000 | 390,000 | 12 |
| 2004/05/12 | 391,000 | 411,000 | 391,000 | 400,000 | 31 |
| 2004/05/11 | 400,000 | 428,000 | 393,000 | 400,000 | 58 |
| 2004/05/10 | 431,000 | 460,000 | 431,000 | 431,000 | 260 |
| 2004/05/07 | 481,000 | 481,000 | 481,000 | 481,000 | 64 |
| 2004/05/06 | 431,000 | 431,000 | 431,000 | 431,000 | 282 |
| 2004/04/27 | 300,000 | 300,000 | 291,000 | 291,000 | 12 |
| 2004/04/26 | 286,000 | 297,000 | 286,000 | 294,000 | 10 |
| 2004/04/23 | 300,000 | 305,000 | 277,000 | 290,000 | 12 |
| 2004/04/22 | 271,000 | 297,000 | 271,000 | 297,000 | 17 |
| 2004/04/21 | 274,000 | 274,000 | 272,000 | 272,000 | 5 |
| 2004/04/20 | 279,000 | 280,000 | 272,000 | 274,000 | 7 |
| 2004/04/19 | 259,000 | 272,000 | 259,000 | 272,000 | 6 |
| 2004/04/16 | 284,000 | 284,000 | 278,000 | 279,000 | 11 |
| 2004/04/15 | 299,000 | 299,000 | 280,000 | 280,000 | 14 |
| 2004/04/14 | 309,000 | 313,000 | 300,000 | 305,000 | 32 |
| 2004/04/13 | 310,000 | 315,000 | 305,000 | 305,000 | 37 |
| 2004/04/12 | 290,000 | 315,000 | 288,000 | 300,000 | 86 |
| 2004/04/09 | 273,000 | 290,000 | 265,000 | 275,000 | 98 |
| 2004/04/08 | 232,000 | 269,000 | 232,000 | 269,000 | 41 |
| 2004/04/07 | 224,000 | 232,000 | 224,000 | 232,000 | 14 |
| 2004/04/06 | 224,000 | 226,000 | 222,000 | 223,000 | 17 |
| 2004/04/05 | 217,000 | 220,000 | 217,000 | 220,000 | 9 |
| 2004/04/02 | 212,000 | 213,000 | 212,000 | 213,000 | 6 |
| 2004/04/01 | 208,000 | 213,000 | 208,000 | 212,000 | 16 |
| 2004/03/31 | 205,000 | 208,000 | 205,000 | 208,000 | 5 |
| 2004/03/30 | 205,000 | 205,000 | 200,000 | 204,000 | 12 |
| 2004/03/29 | 192,000 | 196,000 | 192,000 | 196,000 | 5 |
| 2004/03/26 | 210,000 | 210,000 | 206,000 | 206,000 | 6 |
| 2004/03/25 | 194,000 | 205,000 | 194,000 | 205,000 | 16 |
| 2004/03/24 | 195,000 | 195,000 | 188,000 | 188,000 | 19 |
| 2004/03/22 | 193,000 | 193,000 | 193,000 | 193,000 | 4 |
| 2004/03/19 | 193,000 | 193,000 | 193,000 | 193,000 | 2 |
| 2004/03/18 | 196,000 | 196,000 | 191,000 | 193,000 | 3 |
| 2004/03/17 | 195,000 | 196,000 | 195,000 | 196,000 | 4 |
| 2004/03/16 | 191,000 | 191,000 | 190,000 | 190,000 | 4 |
| 2004/03/15 | 193,000 | 195,000 | 192,000 | 192,000 | 9 |
| 2004/03/12 | 190,000 | 190,000 | 190,000 | 190,000 | 3 |
| 2004/03/11 | 183,000 | 185,000 | 183,000 | 185,000 | 3 |
| 2004/03/10 | 182,000 | 185,000 | 182,000 | 185,000 | 4 |
| 2004/03/09 | 181,000 | 181,000 | 180,000 | 181,000 | 5 |
| 2004/03/08 | 185,000 | 185,000 | 183,000 | 183,000 | 6 |
| 2004/03/04 | 185,000 | 185,000 | 183,000 | 183,000 | 7 |
| 2004/03/03 | 190,000 | 190,000 | 183,000 | 186,000 | 3 |
| 2004/03/02 | 185,000 | 185,000 | 183,000 | 183,000 | 2 |
| 2004/02/26 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2004/02/25 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2004/02/24 | 189,000 | 190,000 | 188,000 | 188,000 | 11 |
| 2004/02/23 | 199,000 | 199,000 | 190,000 | 190,000 | 5 |
| 2004/02/20 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2004/02/18 | 190,000 | 199,000 | 190,000 | 199,000 | 3 |
| 2004/02/16 | 196,000 | 200,000 | 196,000 | 200,000 | 4 |
| 2004/02/13 | 195,000 | 196,000 | 194,000 | 196,000 | 6 |
| 2004/02/12 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2004/02/10 | 184,000 | 185,000 | 184,000 | 185,000 | 10 |
| 2004/02/09 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2004/02/06 | 195,000 | 195,000 | 181,000 | 181,000 | 3 |
| 2004/02/05 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2004/02/04 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2004/02/02 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2004/01/30 | 195,000 | 195,000 | 195,000 | 195,000 | 4 |
| 2004/01/29 | 196,000 | 196,000 | 195,000 | 195,000 | 2 |
| 2004/01/28 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2004/01/27 | 197,000 | 197,000 | 197,000 | 197,000 | 2 |
| 2004/01/26 | 199,000 | 199,000 | 199,000 | 199,000 | 4 |
| 2004/01/23 | 196,000 | 199,000 | 196,000 | 196,000 | 3 |
| 2004/01/22 | 198,000 | 200,000 | 198,000 | 198,000 | 7 |
| 2004/01/21 | 199,000 | 199,000 | 199,000 | 199,000 | 2 |
| 2004/01/20 | 199,000 | 200,000 | 199,000 | 200,000 | 4 |
| 2004/01/19 | 199,000 | 200,000 | 199,000 | 199,000 | 6 |
| 2004/01/15 | 205,000 | 205,000 | 199,000 | 199,000 | 3 |
| 2004/01/14 | 200,000 | 200,000 | 198,000 | 198,000 | 3 |
| 2004/01/13 | 202,000 | 204,000 | 199,000 | 204,000 | 9 |
| 2004/01/09 | 202,000 | 203,000 | 202,000 | 203,000 | 3 |
| 2004/01/08 | 201,000 | 201,000 | 201,000 | 201,000 | 2 |
| 2004/01/07 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2004/01/06 | 203,000 | 209,000 | 203,000 | 209,000 | 5 |
| 2004/01/05 | 203,000 | 203,000 | 202,000 | 202,000 | 4 |