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 |
|---|---|---|---|---|---|
| 2005/12/30 | 545,000 | 546,000 | 525,000 | 542,000 | 98 |
| 2005/12/29 | 530,000 | 545,000 | 501,000 | 539,000 | 252 |
| 2005/12/28 | 536,000 | 547,000 | 490,000 | 516,000 | 337 |
| 2005/12/27 | 480,000 | 525,000 | 480,000 | 525,000 | 589 |
| 2005/12/27 | 1 -> 2.00 分割 | ||||
| 2005/12/26 | 943,000 | 970,000 | 930,000 | 951,000 | 588 |
| 2005/12/22 | 920,000 | 920,000 | 900,000 | 903,000 | 206 |
| 2005/12/21 | 913,000 | 913,000 | 883,000 | 900,000 | 201 |
| 2005/12/20 | 945,000 | 948,000 | 891,000 | 923,000 | 250 |
| 2005/12/19 | 889,000 | 946,000 | 881,000 | 945,000 | 526 |
| 2005/12/16 | 835,000 | 880,000 | 834,000 | 852,000 | 179 |
| 2005/12/15 | 814,000 | 829,000 | 785,000 | 829,000 | 93 |
| 2005/12/14 | 815,000 | 821,000 | 801,000 | 804,000 | 57 |
| 2005/12/13 | 828,000 | 830,000 | 821,000 | 825,000 | 41 |
| 2005/12/12 | 834,000 | 837,000 | 811,000 | 830,000 | 77 |
| 2005/12/09 | 828,000 | 835,000 | 828,000 | 830,000 | 45 |
| 2005/12/08 | 845,000 | 845,000 | 828,000 | 830,000 | 71 |
| 2005/12/07 | 839,000 | 855,000 | 838,000 | 843,000 | 70 |
| 2005/12/06 | 850,000 | 850,000 | 836,000 | 838,000 | 64 |
| 2005/12/05 | 850,000 | 850,000 | 833,000 | 839,000 | 96 |
| 2005/12/02 | 845,000 | 845,000 | 830,000 | 842,000 | 115 |
| 2005/12/01 | 840,000 | 850,000 | 830,000 | 844,000 | 99 |
| 2005/11/30 | 863,000 | 869,000 | 841,000 | 848,000 | 133 |
| 2005/11/29 | 845,000 | 875,000 | 830,000 | 851,000 | 202 |
| 2005/11/28 | 803,000 | 845,000 | 800,000 | 840,000 | 272 |
| 2005/11/25 | 780,000 | 810,000 | 758,000 | 801,000 | 211 |
| 2005/11/24 | 850,000 | 897,000 | 788,000 | 803,000 | 853 |
| 2005/11/22 | 790,000 | 830,000 | 780,000 | 830,000 | 845 |
| 2005/11/21 | 715,000 | 758,000 | 707,000 | 730,000 | 545 |
| 2005/11/18 | 650,000 | 677,000 | 650,000 | 677,000 | 227 |
| 2005/11/17 | 640,000 | 648,000 | 627,000 | 647,000 | 121 |
| 2005/11/16 | 648,000 | 669,000 | 625,000 | 650,000 | 445 |
| 2005/11/15 | 605,000 | 662,000 | 586,000 | 652,000 | 549 |
| 2005/11/14 | 584,000 | 609,000 | 580,000 | 599,000 | 123 |
| 2005/11/11 | 578,000 | 580,000 | 568,000 | 577,000 | 68 |
| 2005/11/10 | 596,000 | 596,000 | 571,000 | 577,000 | 60 |
| 2005/11/09 | 602,000 | 602,000 | 572,000 | 592,000 | 152 |
| 2005/11/08 | 635,000 | 635,000 | 602,000 | 611,000 | 143 |
| 2005/11/07 | 557,000 | 633,000 | 556,000 | 625,000 | 555 |
| 2005/11/04 | 540,000 | 552,000 | 535,000 | 549,000 | 203 |
| 2005/11/02 | 540,000 | 540,000 | 528,000 | 540,000 | 62 |
| 2005/11/01 | 530,000 | 531,000 | 519,000 | 530,000 | 69 |
| 2005/10/31 | 526,000 | 540,000 | 515,000 | 532,000 | 106 |
| 2005/10/28 | 539,000 | 540,000 | 523,000 | 525,000 | 85 |
| 2005/10/27 | 546,000 | 548,000 | 533,000 | 538,000 | 99 |
| 2005/10/26 | 541,000 | 549,000 | 533,000 | 538,000 | 179 |
| 2005/10/25 | 540,000 | 540,000 | 504,000 | 532,000 | 455 |
| 2005/10/24 | 503,000 | 503,000 | 485,000 | 500,000 | 54 |
| 2005/10/21 | 500,000 | 500,000 | 480,000 | 498,000 | 23 |
| 2005/10/20 | 485,000 | 503,000 | 485,000 | 488,000 | 28 |
| 2005/10/19 | 505,000 | 508,000 | 492,000 | 495,000 | 40 |
| 2005/10/18 | 476,000 | 518,000 | 476,000 | 506,000 | 106 |
| 2005/10/17 | 479,000 | 485,000 | 476,000 | 476,000 | 18 |
| 2005/10/14 | 475,000 | 485,000 | 475,000 | 475,000 | 39 |
| 2005/10/13 | 487,000 | 487,000 | 480,000 | 484,000 | 25 |
| 2005/10/12 | 475,000 | 490,000 | 470,000 | 486,000 | 45 |
| 2005/10/11 | 480,000 | 490,000 | 470,000 | 480,000 | 72 |
| 2005/10/07 | 500,000 | 505,000 | 487,000 | 492,000 | 72 |
| 2005/10/06 | 530,000 | 530,000 | 507,000 | 510,000 | 73 |
| 2005/10/05 | 543,000 | 543,000 | 500,000 | 535,000 | 114 |
| 2005/10/04 | 545,000 | 546,000 | 520,000 | 533,000 | 288 |
| 2005/10/03 | 470,000 | 505,000 | 465,000 | 505,000 | 209 |
| 2005/09/30 | 446,000 | 466,000 | 442,000 | 455,000 | 110 |
| 2005/09/29 | 480,000 | 480,000 | 459,000 | 461,000 | 127 |
| 2005/09/28 | 464,000 | 491,000 | 460,000 | 485,000 | 172 |
| 2005/09/27 | 501,000 | 502,000 | 450,000 | 460,000 | 339 |
| 2005/09/26 | 524,000 | 530,000 | 505,000 | 513,000 | 215 |
| 2005/09/22 | 524,000 | 548,000 | 521,000 | 544,000 | 107 |
| 2005/09/21 | 531,000 | 563,000 | 526,000 | 526,000 | 312 |
| 2005/09/20 | 550,000 | 550,000 | 517,000 | 522,000 | 426 |
| 2005/09/16 | 580,000 | 580,000 | 558,000 | 559,000 | 267 |
| 2005/09/15 | 607,000 | 614,000 | 592,000 | 595,000 | 236 |
| 2005/09/14 | 583,000 | 618,000 | 565,000 | 613,000 | 333 |
| 2005/09/13 | 602,000 | 613,000 | 581,000 | 582,000 | 190 |
| 2005/09/12 | 620,000 | 632,000 | 595,000 | 600,000 | 309 |
| 2005/09/09 | 650,000 | 658,000 | 605,000 | 610,000 | 483 |
| 2005/09/08 | 611,000 | 648,000 | 571,000 | 647,000 | 806 |
| 2005/09/07 | 678,000 | 698,000 | 599,000 | 615,000 | 1,225 |
| 2005/09/06 | 664,000 | 720,000 | 640,000 | 668,000 | 1,275 |
| 2005/09/05 | 550,000 | 647,000 | 550,000 | 647,000 | 1,166 |
| 2005/09/02 | 536,000 | 559,000 | 521,000 | 547,000 | 486 |
| 2005/09/01 | 520,000 | 564,000 | 500,000 | 533,000 | 696 |
| 2005/08/31 | 569,000 | 569,000 | 520,000 | 533,000 | 856 |
| 2005/08/30 | 490,000 | 527,000 | 487,000 | 527,000 | 1,436 |
| 2005/08/29 | 460,000 | 477,000 | 457,000 | 477,000 | 299 |
| 2005/08/26 | 420,000 | 428,000 | 414,000 | 427,000 | 247 |
| 2005/08/25 | 399,000 | 425,000 | 399,000 | 420,000 | 575 |
| 2005/08/24 | 384,000 | 390,000 | 375,000 | 390,000 | 93 |
| 2005/08/23 | 384,000 | 384,000 | 376,000 | 382,000 | 69 |
| 2005/08/22 | 374,000 | 383,000 | 374,000 | 382,000 | 62 |
| 2005/08/19 | 375,000 | 376,000 | 372,000 | 374,000 | 66 |
| 2005/08/18 | 386,000 | 386,000 | 373,000 | 378,000 | 59 |
| 2005/08/17 | 375,000 | 391,000 | 374,000 | 386,000 | 103 |
| 2005/08/16 | 377,000 | 377,000 | 371,000 | 375,000 | 101 |
| 2005/08/15 | 383,000 | 383,000 | 375,000 | 378,000 | 87 |
| 2005/08/12 | 386,000 | 386,000 | 380,000 | 383,000 | 71 |
| 2005/08/11 | 386,000 | 393,000 | 386,000 | 388,000 | 47 |
| 2005/08/10 | 399,000 | 399,000 | 388,000 | 395,000 | 76 |
| 2005/08/09 | 394,000 | 398,000 | 389,000 | 395,000 | 80 |
| 2005/08/08 | 379,000 | 389,000 | 365,000 | 389,000 | 110 |
| 2005/08/05 | 395,000 | 395,000 | 380,000 | 385,000 | 188 |
| 2005/08/04 | 370,000 | 395,000 | 361,000 | 385,000 | 219 |
| 2005/08/03 | 411,000 | 413,000 | 378,000 | 380,000 | 421 |
| 2005/08/02 | 434,000 | 446,000 | 407,000 | 411,000 | 731 |
| 2005/08/01 | 385,000 | 429,000 | 380,000 | 429,000 | 1,044 |
| 2005/07/29 | 376,000 | 380,000 | 365,000 | 380,000 | 186 |
| 2005/07/28 | 378,000 | 383,000 | 372,000 | 375,000 | 182 |
| 2005/07/27 | 385,000 | 394,000 | 369,000 | 376,000 | 968 |
| 2005/07/26 | 367,000 | 367,000 | 354,000 | 361,000 | 244 |
| 2005/07/25 | 373,000 | 373,000 | 365,000 | 368,000 | 218 |
| 2005/07/22 | 382,000 | 383,000 | 360,000 | 366,000 | 398 |
| 2005/07/21 | 375,000 | 388,000 | 368,000 | 377,000 | 1,075 |
| 2005/07/20 | 344,000 | 384,000 | 331,000 | 360,000 | 1,085 |
| 2005/07/19 | 345,000 | 359,000 | 325,000 | 342,000 | 1,501 |
| 2005/07/15 | 292,000 | 310,000 | 292,000 | 310,000 | 335 |
| 2005/07/14 | 285,000 | 330,000 | 284,000 | 301,000 | 964 |
| 2005/07/13 | 296,000 | 296,000 | 295,000 | 296,000 | 799 |
| 2005/07/12 | 235,000 | 256,000 | 230,000 | 256,000 | 543 |
| 2005/07/11 | 204,000 | 217,000 | 204,000 | 216,000 | 81 |
| 2005/07/08 | 205,000 | 205,000 | 199,000 | 203,000 | 45 |
| 2005/07/07 | 201,000 | 205,000 | 200,000 | 205,000 | 64 |
| 2005/07/06 | 213,000 | 213,000 | 207,000 | 207,000 | 35 |
| 2005/07/05 | 212,000 | 214,000 | 209,000 | 214,000 | 38 |
| 2005/07/04 | 221,000 | 221,000 | 207,000 | 209,000 | 71 |
| 2005/07/01 | 218,000 | 221,000 | 206,000 | 215,000 | 119 |
| 2005/06/30 | 225,000 | 225,000 | 216,000 | 220,000 | 266 |
| 2005/06/29 | 210,000 | 243,000 | 208,000 | 216,000 | 1,203 |
| 2005/06/28 | 204,000 | 215,000 | 200,000 | 207,000 | 237 |
| 2005/06/27 | 188,000 | 200,000 | 188,000 | 198,000 | 245 |
| 2005/06/24 | 191,000 | 191,000 | 187,000 | 187,000 | 27 |
| 2005/06/23 | 193,000 | 193,000 | 191,000 | 191,000 | 8 |
| 2005/06/22 | 193,000 | 193,000 | 193,000 | 193,000 | 2 |
| 2005/06/21 | 189,000 | 193,000 | 188,000 | 193,000 | 36 |
| 2005/06/20 | 190,000 | 193,000 | 189,000 | 189,000 | 15 |
| 2005/06/17 | 193,000 | 193,000 | 190,000 | 190,000 | 11 |
| 2005/06/16 | 193,000 | 193,000 | 192,000 | 192,000 | 3 |
| 2005/06/15 | 193,000 | 193,000 | 188,000 | 192,000 | 7 |
| 2005/06/14 | 193,000 | 193,000 | 193,000 | 193,000 | 17 |
| 2005/06/13 | 194,000 | 194,000 | 193,000 | 193,000 | 15 |
| 2005/06/10 | 193,000 | 193,000 | 193,000 | 193,000 | 2 |
| 2005/06/09 | 194,000 | 200,000 | 192,000 | 192,000 | 33 |
| 2005/06/08 | 194,000 | 194,000 | 192,000 | 192,000 | 14 |
| 2005/06/07 | 194,000 | 194,000 | 194,000 | 194,000 | 4 |
| 2005/06/06 | 195,000 | 196,000 | 194,000 | 194,000 | 7 |
| 2005/06/03 | 198,000 | 198,000 | 196,000 | 196,000 | 8 |
| 2005/06/02 | 194,000 | 195,000 | 193,000 | 195,000 | 10 |
| 2005/06/01 | 192,000 | 192,000 | 192,000 | 192,000 | 3 |
| 2005/05/31 | 194,000 | 194,000 | 191,000 | 191,000 | 12 |
| 2005/05/30 | 191,000 | 191,000 | 190,000 | 191,000 | 4 |
| 2005/05/27 | 186,000 | 186,000 | 186,000 | 186,000 | 36 |
| 2005/05/26 | 186,000 | 186,000 | 185,000 | 186,000 | 36 |
| 2005/05/25 | 186,000 | 190,000 | 185,000 | 186,000 | 69 |
| 2005/05/24 | 201,000 | 201,000 | 197,000 | 198,000 | 56 |
| 2005/05/23 | 202,000 | 202,000 | 201,000 | 202,000 | 44 |
| 2005/05/20 | 203,000 | 205,000 | 202,000 | 202,000 | 6 |
| 2005/05/19 | 210,000 | 212,000 | 202,000 | 205,000 | 22 |
| 2005/05/18 | 202,000 | 207,000 | 200,000 | 207,000 | 50 |
| 2005/05/17 | 207,000 | 207,000 | 198,000 | 200,000 | 114 |
| 2005/05/16 | 202,000 | 207,000 | 201,000 | 203,000 | 44 |
| 2005/05/13 | 203,000 | 203,000 | 200,000 | 202,000 | 29 |
| 2005/05/12 | 201,000 | 205,000 | 201,000 | 203,000 | 42 |
| 2005/05/11 | 200,000 | 200,000 | 197,000 | 200,000 | 13 |
| 2005/05/10 | 199,000 | 200,000 | 198,000 | 200,000 | 29 |
| 2005/05/09 | 197,000 | 200,000 | 197,000 | 200,000 | 11 |
| 2005/05/06 | 199,000 | 200,000 | 196,000 | 200,000 | 9 |
| 2005/05/02 | 192,000 | 196,000 | 191,000 | 196,000 | 19 |
| 2005/04/28 | 200,000 | 200,000 | 195,000 | 195,000 | 33 |
| 2005/04/27 | 204,000 | 206,000 | 199,000 | 201,000 | 60 |
| 2005/04/26 | 209,000 | 217,000 | 200,000 | 210,000 | 185 |
| 2005/04/25 | 193,000 | 209,000 | 190,000 | 209,000 | 123 |
| 2005/04/22 | 186,000 | 190,000 | 186,000 | 190,000 | 6 |
| 2005/04/21 | 185,000 | 188,000 | 184,000 | 184,000 | 8 |
| 2005/04/20 | 185,000 | 185,000 | 185,000 | 185,000 | 10 |
| 2005/04/19 | 187,000 | 195,000 | 187,000 | 195,000 | 16 |
| 2005/04/18 | 188,000 | 188,000 | 185,000 | 185,000 | 3 |
| 2005/04/15 | 193,000 | 193,000 | 188,000 | 188,000 | 5 |
| 2005/04/14 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2005/04/13 | 190,000 | 190,000 | 188,000 | 188,000 | 2 |
| 2005/04/12 | 189,000 | 189,000 | 189,000 | 189,000 | 1 |
| 2005/04/11 | 191,000 | 191,000 | 185,000 | 189,000 | 26 |
| 2005/04/08 | 185,000 | 188,000 | 185,000 | 185,000 | 11 |
| 2005/04/07 | 185,000 | 185,000 | 185,000 | 185,000 | 19 |
| 2005/04/06 | 185,000 | 186,000 | 184,000 | 184,000 | 16 |
| 2005/04/05 | 185,000 | 185,000 | 184,000 | 185,000 | 10 |
| 2005/04/04 | 185,000 | 185,000 | 184,000 | 185,000 | 21 |
| 2005/04/01 | 185,000 | 185,000 | 184,000 | 185,000 | 14 |
| 2005/03/31 | 185,000 | 185,000 | 184,000 | 184,000 | 10 |
| 2005/03/30 | 185,000 | 185,000 | 185,000 | 185,000 | 23 |
| 2005/03/29 | 186,000 | 186,000 | 185,000 | 185,000 | 2 |
| 2005/03/28 | 186,000 | 186,000 | 185,000 | 185,000 | 12 |
| 2005/03/25 | 186,000 | 187,000 | 186,000 | 186,000 | 6 |
| 2005/03/24 | 188,000 | 188,000 | 185,000 | 186,000 | 14 |
| 2005/03/23 | 190,000 | 190,000 | 185,000 | 185,000 | 15 |
| 2005/03/22 | 187,000 | 190,000 | 187,000 | 189,000 | 9 |
| 2005/03/18 | 186,000 | 187,000 | 186,000 | 187,000 | 2 |
| 2005/03/17 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2005/03/16 | 185,000 | 187,000 | 185,000 | 185,000 | 40 |
| 2005/03/15 | 191,000 | 191,000 | 188,000 | 188,000 | 10 |
| 2005/03/14 | 187,000 | 188,000 | 187,000 | 188,000 | 4 |
| 2005/03/11 | 186,000 | 188,000 | 186,000 | 188,000 | 11 |
| 2005/03/10 | 185,000 | 185,000 | 185,000 | 185,000 | 8 |
| 2005/03/09 | 186,000 | 187,000 | 185,000 | 185,000 | 16 |
| 2005/03/08 | 186,000 | 186,000 | 185,000 | 186,000 | 16 |
| 2005/03/07 | 188,000 | 188,000 | 185,000 | 185,000 | 17 |
| 2005/03/04 | 189,000 | 189,000 | 187,000 | 187,000 | 5 |
| 2005/03/03 | 189,000 | 189,000 | 188,000 | 189,000 | 17 |
| 2005/03/02 | 188,000 | 189,000 | 188,000 | 189,000 | 15 |
| 2005/03/01 | 195,000 | 195,000 | 187,000 | 188,000 | 25 |
| 2005/02/28 | 188,000 | 192,000 | 180,000 | 191,000 | 70 |
| 2005/02/25 | 197,000 | 200,000 | 197,000 | 200,000 | 6 |
| 2005/02/24 | 198,000 | 200,000 | 196,000 | 197,000 | 12 |
| 2005/02/23 | 196,000 | 200,000 | 196,000 | 199,000 | 4 |
| 2005/02/22 | 199,000 | 202,000 | 198,000 | 200,000 | 25 |
| 2005/02/21 | 195,000 | 199,000 | 195,000 | 198,000 | 59 |
| 2005/02/18 | 196,000 | 196,000 | 196,000 | 196,000 | 8 |
| 2005/02/17 | 197,000 | 199,000 | 196,000 | 196,000 | 11 |
| 2005/02/16 | 197,000 | 197,000 | 195,000 | 195,000 | 30 |
| 2005/02/15 | 198,000 | 198,000 | 197,000 | 197,000 | 13 |
| 2005/02/14 | 197,000 | 198,000 | 197,000 | 197,000 | 10 |
| 2005/02/10 | 197,000 | 197,000 | 195,000 | 195,000 | 14 |
| 2005/02/09 | 197,000 | 197,000 | 197,000 | 197,000 | 1 |
| 2005/02/08 | 199,000 | 199,000 | 197,000 | 197,000 | 16 |
| 2005/02/07 | 199,000 | 199,000 | 198,000 | 198,000 | 9 |
| 2005/02/04 | 199,000 | 199,000 | 195,000 | 198,000 | 14 |
| 2005/02/03 | 197,000 | 197,000 | 196,000 | 196,000 | 3 |
| 2005/02/02 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2005/02/01 | 197,000 | 198,000 | 195,000 | 195,000 | 4 |
| 2005/01/31 | 192,000 | 195,000 | 192,000 | 195,000 | 5 |
| 2005/01/28 | 193,000 | 193,000 | 192,000 | 192,000 | 14 |
| 2005/01/27 | 193,000 | 196,000 | 193,000 | 194,000 | 5 |
| 2005/01/26 | 197,000 | 197,000 | 195,000 | 195,000 | 12 |
| 2005/01/25 | 196,000 | 199,000 | 196,000 | 197,000 | 6 |
| 2005/01/24 | 200,000 | 200,000 | 196,000 | 200,000 | 9 |
| 2005/01/21 | 201,000 | 201,000 | 196,000 | 196,000 | 13 |
| 2005/01/20 | 202,000 | 202,000 | 195,000 | 195,000 | 90 |
| 2005/01/19 | 194,000 | 200,000 | 193,000 | 200,000 | 62 |
| 2005/01/18 | 196,000 | 197,000 | 192,000 | 192,000 | 15 |
| 2005/01/17 | 193,000 | 196,000 | 193,000 | 196,000 | 13 |
| 2005/01/14 | 198,000 | 198,000 | 195,000 | 195,000 | 9 |
| 2005/01/13 | 195,000 | 197,000 | 195,000 | 197,000 | 25 |
| 2005/01/12 | 193,000 | 195,000 | 193,000 | 195,000 | 2 |
| 2005/01/11 | 193,000 | 199,000 | 192,000 | 197,000 | 22 |
| 2005/01/07 | 190,000 | 190,000 | 189,000 | 190,000 | 28 |
| 2005/01/06 | 195,000 | 198,000 | 193,000 | 193,000 | 28 |
| 2005/01/05 | 193,000 | 193,000 | 193,000 | 193,000 | 6 |
| 2005/01/04 | 192,000 | 194,000 | 192,000 | 194,000 | 6 |