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 |
|---|---|---|---|---|---|
| 2006/12/29 | 431,000 | 431,000 | 429,000 | 430,000 | 26 |
| 2006/12/28 | 440,000 | 441,000 | 425,000 | 431,000 | 88 |
| 2006/12/27 | 454,000 | 455,000 | 440,000 | 441,000 | 75 |
| 2006/12/26 | 454,000 | 455,000 | 448,000 | 449,000 | 119 |
| 2006/12/25 | 472,000 | 472,000 | 461,000 | 465,000 | 123 |
| 2006/12/22 | 461,000 | 465,000 | 457,000 | 462,000 | 75 |
| 2006/12/21 | 462,000 | 465,000 | 458,000 | 461,000 | 67 |
| 2006/12/20 | 456,000 | 467,000 | 456,000 | 462,000 | 109 |
| 2006/12/19 | 465,000 | 465,000 | 460,000 | 461,000 | 116 |
| 2006/12/18 | 469,000 | 473,000 | 467,000 | 470,000 | 54 |
| 2006/12/15 | 475,000 | 476,000 | 470,000 | 473,000 | 64 |
| 2006/12/14 | 484,000 | 484,000 | 475,000 | 475,000 | 67 |
| 2006/12/13 | 498,000 | 498,000 | 485,000 | 485,000 | 50 |
| 2006/12/12 | 503,000 | 504,000 | 489,000 | 498,000 | 78 |
| 2006/12/11 | 499,000 | 503,000 | 499,000 | 501,000 | 47 |
| 2006/12/08 | 503,000 | 506,000 | 494,000 | 494,000 | 128 |
| 2006/12/07 | 483,000 | 503,000 | 483,000 | 500,000 | 202 |
| 2006/12/06 | 470,000 | 493,000 | 470,000 | 480,000 | 199 |
| 2006/12/05 | 471,000 | 474,000 | 470,000 | 471,000 | 51 |
| 2006/12/04 | 473,000 | 475,000 | 465,000 | 471,000 | 45 |
| 2006/12/01 | 474,000 | 474,000 | 460,000 | 473,000 | 93 |
| 2006/11/30 | 474,000 | 474,000 | 468,000 | 474,000 | 78 |
| 2006/11/29 | 460,000 | 469,000 | 460,000 | 466,000 | 116 |
| 2006/11/28 | 455,000 | 463,000 | 446,000 | 459,000 | 116 |
| 2006/11/27 | 445,000 | 459,000 | 444,000 | 456,000 | 129 |
| 2006/11/24 | 435,000 | 450,000 | 434,000 | 450,000 | 208 |
| 2006/11/22 | 435,000 | 440,000 | 425,000 | 437,000 | 173 |
| 2006/11/21 | 410,000 | 431,000 | 410,000 | 430,000 | 180 |
| 2006/11/20 | 430,000 | 430,000 | 402,000 | 406,000 | 239 |
| 2006/11/17 | 431,000 | 435,000 | 428,000 | 431,000 | 122 |
| 2006/11/16 | 433,000 | 442,000 | 431,000 | 432,000 | 158 |
| 2006/11/15 | 441,000 | 448,000 | 430,000 | 433,000 | 230 |
| 2006/11/14 | 455,000 | 455,000 | 428,000 | 440,000 | 482 |
| 2006/11/13 | 473,000 | 473,000 | 451,000 | 455,000 | 199 |
| 2006/11/10 | 470,000 | 487,000 | 470,000 | 475,000 | 76 |
| 2006/11/09 | 478,000 | 480,000 | 469,000 | 475,000 | 85 |
| 2006/11/08 | 483,000 | 483,000 | 476,000 | 476,000 | 86 |
| 2006/11/07 | 490,000 | 491,000 | 482,000 | 483,000 | 42 |
| 2006/11/06 | 487,000 | 490,000 | 481,000 | 489,000 | 70 |
| 2006/11/02 | 490,000 | 494,000 | 489,000 | 489,000 | 16 |
| 2006/11/01 | 488,000 | 489,000 | 485,000 | 489,000 | 66 |
| 2006/10/31 | 493,000 | 494,000 | 489,000 | 489,000 | 72 |
| 2006/10/30 | 497,000 | 499,000 | 490,000 | 494,000 | 70 |
| 2006/10/27 | 497,000 | 500,000 | 494,000 | 497,000 | 131 |
| 2006/10/26 | 506,000 | 506,000 | 499,000 | 501,000 | 123 |
| 2006/10/25 | 520,000 | 525,000 | 503,000 | 507,000 | 260 |
| 2006/10/24 | 503,000 | 505,000 | 501,000 | 505,000 | 67 |
| 2006/10/23 | 502,000 | 505,000 | 500,000 | 503,000 | 78 |
| 2006/10/20 | 505,000 | 508,000 | 500,000 | 504,000 | 58 |
| 2006/10/19 | 507,000 | 508,000 | 501,000 | 505,000 | 98 |
| 2006/10/18 | 503,000 | 505,000 | 498,000 | 504,000 | 120 |
| 2006/10/17 | 521,000 | 523,000 | 506,000 | 507,000 | 171 |
| 2006/10/16 | 503,000 | 514,000 | 503,000 | 514,000 | 125 |
| 2006/10/13 | 483,000 | 494,000 | 475,000 | 491,000 | 179 |
| 2006/10/12 | 474,000 | 483,000 | 474,000 | 479,000 | 253 |
| 2006/10/11 | 505,000 | 508,000 | 489,000 | 489,000 | 232 |
| 2006/10/10 | 506,000 | 510,000 | 506,000 | 508,000 | 63 |
| 2006/10/06 | 514,000 | 514,000 | 508,000 | 510,000 | 53 |
| 2006/10/05 | 509,000 | 513,000 | 508,000 | 512,000 | 61 |
| 2006/10/04 | 513,000 | 513,000 | 509,000 | 513,000 | 79 |
| 2006/10/03 | 524,000 | 524,000 | 515,000 | 515,000 | 73 |
| 2006/10/02 | 519,000 | 521,000 | 515,000 | 521,000 | 61 |
| 2006/09/29 | 517,000 | 520,000 | 515,000 | 516,000 | 48 |
| 2006/09/28 | 513,000 | 519,000 | 512,000 | 519,000 | 77 |
| 2006/09/27 | 512,000 | 513,000 | 508,000 | 513,000 | 56 |
| 2006/09/26 | 510,000 | 516,000 | 506,000 | 512,000 | 60 |
| 2006/09/25 | 518,000 | 522,000 | 504,000 | 510,000 | 130 |
| 2006/09/22 | 515,000 | 520,000 | 514,000 | 520,000 | 60 |
| 2006/09/21 | 520,000 | 520,000 | 513,000 | 520,000 | 52 |
| 2006/09/20 | 519,000 | 520,000 | 513,000 | 518,000 | 45 |
| 2006/09/19 | 528,000 | 535,000 | 521,000 | 523,000 | 76 |
| 2006/09/15 | 520,000 | 528,000 | 510,000 | 525,000 | 125 |
| 2006/09/14 | 534,000 | 534,000 | 513,000 | 515,000 | 275 |
| 2006/09/13 | 544,000 | 545,000 | 529,000 | 534,000 | 190 |
| 2006/09/12 | 532,000 | 544,000 | 518,000 | 535,000 | 272 |
| 2006/09/11 | 552,000 | 552,000 | 533,000 | 538,000 | 303 |
| 2006/09/08 | 545,000 | 554,000 | 543,000 | 551,000 | 176 |
| 2006/09/07 | 563,000 | 563,000 | 550,000 | 554,000 | 328 |
| 2006/09/06 | 578,000 | 579,000 | 560,000 | 565,000 | 1,665 |
| 2006/09/05 | 518,000 | 538,000 | 511,000 | 538,000 | 583 |
| 2006/09/04 | 517,000 | 524,000 | 501,000 | 503,000 | 393 |
| 2006/09/01 | 519,000 | 520,000 | 509,000 | 515,000 | 305 |
| 2006/08/31 | 532,000 | 533,000 | 521,000 | 524,000 | 350 |
| 2006/08/30 | 531,000 | 538,000 | 527,000 | 533,000 | 192 |
| 2006/08/29 | 535,000 | 537,000 | 529,000 | 532,000 | 184 |
| 2006/08/28 | 546,000 | 546,000 | 533,000 | 538,000 | 168 |
| 2006/08/25 | 553,000 | 553,000 | 545,000 | 546,000 | 128 |
| 2006/08/24 | 539,000 | 551,000 | 539,000 | 548,000 | 171 |
| 2006/08/23 | 553,000 | 553,000 | 533,000 | 541,000 | 229 |
| 2006/08/22 | 555,000 | 560,000 | 548,000 | 554,000 | 351 |
| 2006/08/21 | 575,000 | 580,000 | 556,000 | 575,000 | 324 |
| 2006/08/18 | 558,000 | 578,000 | 555,000 | 573,000 | 252 |
| 2006/08/17 | 563,000 | 563,000 | 555,000 | 555,000 | 129 |
| 2006/08/16 | 554,000 | 559,000 | 554,000 | 557,000 | 160 |
| 2006/08/15 | 553,000 | 555,000 | 550,000 | 552,000 | 105 |
| 2006/08/14 | 558,000 | 563,000 | 555,000 | 557,000 | 106 |
| 2006/08/11 | 559,000 | 566,000 | 554,000 | 559,000 | 225 |
| 2006/08/10 | 560,000 | 570,000 | 551,000 | 558,000 | 338 |
| 2006/08/09 | 590,000 | 594,000 | 542,000 | 580,000 | 739 |
| 2006/08/08 | 593,000 | 597,000 | 580,000 | 592,000 | 187 |
| 2006/08/07 | 595,000 | 605,000 | 591,000 | 598,000 | 479 |
| 2006/08/04 | 583,000 | 594,000 | 581,000 | 591,000 | 423 |
| 2006/08/03 | 578,000 | 595,000 | 575,000 | 589,000 | 507 |
| 2006/08/02 | 568,000 | 575,000 | 568,000 | 574,000 | 240 |
| 2006/08/01 | 556,000 | 577,000 | 551,000 | 571,000 | 543 |
| 2006/07/31 | 540,000 | 554,000 | 538,000 | 550,000 | 308 |
| 2006/07/28 | 531,000 | 538,000 | 531,000 | 535,000 | 125 |
| 2006/07/27 | 530,000 | 534,000 | 525,000 | 529,000 | 101 |
| 2006/07/26 | 522,000 | 535,000 | 522,000 | 534,000 | 214 |
| 2006/07/25 | 521,000 | 522,000 | 512,000 | 512,000 | 51 |
| 2006/07/24 | 517,000 | 517,000 | 505,000 | 511,000 | 69 |
| 2006/07/21 | 500,000 | 515,000 | 500,000 | 515,000 | 99 |
| 2006/07/20 | 496,000 | 499,000 | 486,000 | 496,000 | 104 |
| 2006/07/19 | 484,000 | 493,000 | 465,000 | 474,000 | 229 |
| 2006/07/18 | 520,000 | 529,000 | 499,000 | 499,000 | 236 |
| 2006/07/14 | 522,000 | 540,000 | 517,000 | 539,000 | 147 |
| 2006/07/13 | 528,000 | 528,000 | 515,000 | 517,000 | 129 |
| 2006/07/12 | 538,000 | 538,000 | 529,000 | 529,000 | 88 |
| 2006/07/11 | 540,000 | 540,000 | 531,000 | 537,000 | 118 |
| 2006/07/10 | 531,000 | 536,000 | 528,000 | 534,000 | 194 |
| 2006/07/07 | 541,000 | 542,000 | 535,000 | 540,000 | 171 |
| 2006/07/06 | 540,000 | 547,000 | 540,000 | 540,000 | 142 |
| 2006/07/05 | 543,000 | 549,000 | 538,000 | 544,000 | 235 |
| 2006/07/04 | 554,000 | 554,000 | 543,000 | 553,000 | 315 |
| 2006/07/03 | 545,000 | 554,000 | 538,000 | 554,000 | 462 |
| 2006/06/30 | 546,000 | 548,000 | 537,000 | 537,000 | 352 |
| 2006/06/29 | 540,000 | 540,000 | 534,000 | 539,000 | 230 |
| 2006/06/28 | 531,000 | 538,000 | 528,000 | 538,000 | 259 |
| 2006/06/27 | 530,000 | 543,000 | 530,000 | 538,000 | 593 |
| 2006/06/26 | 520,000 | 529,000 | 512,000 | 520,000 | 303 |
| 2006/06/23 | 510,000 | 510,000 | 503,000 | 509,000 | 71 |
| 2006/06/22 | 510,000 | 510,000 | 502,000 | 507,000 | 101 |
| 2006/06/21 | 510,000 | 510,000 | 503,000 | 508,000 | 93 |
| 2006/06/20 | 511,000 | 514,000 | 506,000 | 509,000 | 105 |
| 2006/06/19 | 514,000 | 515,000 | 507,000 | 510,000 | 177 |
| 2006/06/16 | 510,000 | 517,000 | 505,000 | 514,000 | 358 |
| 2006/06/15 | 495,000 | 499,000 | 493,000 | 493,000 | 81 |
| 2006/06/14 | 487,000 | 490,000 | 477,000 | 490,000 | 111 |
| 2006/06/13 | 498,000 | 498,000 | 479,000 | 489,000 | 60 |
| 2006/06/12 | 490,000 | 500,000 | 490,000 | 499,000 | 119 |
| 2006/06/09 | 480,000 | 496,000 | 470,000 | 494,000 | 225 |
| 2006/06/08 | 482,000 | 482,000 | 454,000 | 480,000 | 207 |
| 2006/06/07 | 489,000 | 492,000 | 487,000 | 488,000 | 70 |
| 2006/06/06 | 498,000 | 498,000 | 490,000 | 495,000 | 83 |
| 2006/06/05 | 500,000 | 504,000 | 497,000 | 499,000 | 108 |
| 2006/06/02 | 500,000 | 502,000 | 494,000 | 500,000 | 284 |
| 2006/06/01 | 517,000 | 525,000 | 501,000 | 501,000 | 138 |
| 2006/05/31 | 499,000 | 516,000 | 495,000 | 509,000 | 135 |
| 2006/05/30 | 519,000 | 522,000 | 511,000 | 513,000 | 103 |
| 2006/05/29 | 520,000 | 522,000 | 515,000 | 516,000 | 67 |
| 2006/05/26 | 516,000 | 518,000 | 511,000 | 513,000 | 40 |
| 2006/05/25 | 510,000 | 513,000 | 502,000 | 512,000 | 68 |
| 2006/05/24 | 502,000 | 508,000 | 490,000 | 500,000 | 206 |
| 2006/05/23 | 516,000 | 519,000 | 505,000 | 512,000 | 123 |
| 2006/05/22 | 525,000 | 538,000 | 503,000 | 512,000 | 493 |
| 2006/05/19 | 517,000 | 525,000 | 517,000 | 521,000 | 221 |
| 2006/05/18 | 520,000 | 520,000 | 504,000 | 517,000 | 365 |
| 2006/05/17 | 456,000 | 501,000 | 456,000 | 499,000 | 437 |
| 2006/05/16 | 486,000 | 486,000 | 443,000 | 456,000 | 143 |
| 2006/05/15 | 492,000 | 494,000 | 483,000 | 486,000 | 21 |
| 2006/05/12 | 490,000 | 496,000 | 482,000 | 496,000 | 72 |
| 2006/05/11 | 492,000 | 497,000 | 492,000 | 492,000 | 43 |
| 2006/05/10 | 503,000 | 503,000 | 495,000 | 500,000 | 21 |
| 2006/05/09 | 516,000 | 516,000 | 502,000 | 503,000 | 101 |
| 2006/05/08 | 492,000 | 495,000 | 489,000 | 491,000 | 74 |
| 2006/05/02 | 481,000 | 490,000 | 481,000 | 490,000 | 36 |
| 2006/05/01 | 489,000 | 493,000 | 482,000 | 486,000 | 28 |
| 2006/04/28 | 495,000 | 495,000 | 485,000 | 490,000 | 45 |
| 2006/04/27 | 491,000 | 491,000 | 481,000 | 486,000 | 81 |
| 2006/04/26 | 500,000 | 508,000 | 493,000 | 493,000 | 81 |
| 2006/04/25 | 520,000 | 520,000 | 500,000 | 506,000 | 208 |
| 2006/04/24 | 487,000 | 529,000 | 460,000 | 524,000 | 563 |
| 2006/04/21 | 500,000 | 500,000 | 470,000 | 479,000 | 219 |
| 2006/04/20 | 510,000 | 514,000 | 500,000 | 502,000 | 193 |
| 2006/04/19 | 524,000 | 524,000 | 511,000 | 519,000 | 71 |
| 2006/04/18 | 500,000 | 524,000 | 496,000 | 522,000 | 149 |
| 2006/04/17 | 521,000 | 525,000 | 489,000 | 505,000 | 354 |
| 2006/04/14 | 531,000 | 537,000 | 527,000 | 532,000 | 110 |
| 2006/04/13 | 545,000 | 545,000 | 531,000 | 535,000 | 228 |
| 2006/04/12 | 554,000 | 555,000 | 546,000 | 547,000 | 214 |
| 2006/04/11 | 565,000 | 565,000 | 552,000 | 560,000 | 243 |
| 2006/04/10 | 550,000 | 568,000 | 543,000 | 566,000 | 640 |
| 2006/04/07 | 544,000 | 557,000 | 534,000 | 555,000 | 391 |
| 2006/04/06 | 544,000 | 555,000 | 539,000 | 549,000 | 1,082 |
| 2006/04/05 | 510,000 | 534,000 | 508,000 | 532,000 | 451 |
| 2006/04/04 | 514,000 | 514,000 | 506,000 | 507,000 | 311 |
| 2006/04/03 | 519,000 | 519,000 | 510,000 | 514,000 | 245 |
| 2006/03/31 | 516,000 | 523,000 | 510,000 | 510,000 | 263 |
| 2006/03/30 | 508,000 | 516,000 | 505,000 | 513,000 | 350 |
| 2006/03/29 | 509,000 | 510,000 | 495,000 | 504,000 | 332 |
| 2006/03/28 | 511,000 | 512,000 | 507,000 | 509,000 | 80 |
| 2006/03/27 | 520,000 | 520,000 | 511,000 | 516,000 | 102 |
| 2006/03/24 | 518,000 | 519,000 | 511,000 | 516,000 | 150 |
| 2006/03/23 | 515,000 | 518,000 | 513,000 | 518,000 | 133 |
| 2006/03/22 | 518,000 | 528,000 | 512,000 | 520,000 | 149 |
| 2006/03/20 | 530,000 | 530,000 | 524,000 | 529,000 | 104 |
| 2006/03/17 | 530,000 | 536,000 | 522,000 | 536,000 | 128 |
| 2006/03/16 | 546,000 | 550,000 | 534,000 | 536,000 | 104 |
| 2006/03/15 | 548,000 | 554,000 | 542,000 | 545,000 | 170 |
| 2006/03/14 | 558,000 | 567,000 | 545,000 | 547,000 | 200 |
| 2006/03/13 | 558,000 | 570,000 | 548,000 | 555,000 | 465 |
| 2006/03/10 | 525,000 | 536,000 | 525,000 | 530,000 | 129 |
| 2006/03/09 | 527,000 | 532,000 | 525,000 | 527,000 | 113 |
| 2006/03/08 | 528,000 | 533,000 | 525,000 | 527,000 | 84 |
| 2006/03/07 | 537,000 | 545,000 | 530,000 | 537,000 | 147 |
| 2006/03/06 | 519,000 | 528,000 | 510,000 | 528,000 | 192 |
| 2006/03/03 | 535,000 | 540,000 | 519,000 | 522,000 | 261 |
| 2006/03/02 | 566,000 | 585,000 | 541,000 | 546,000 | 306 |
| 2006/03/01 | 557,000 | 573,000 | 538,000 | 566,000 | 341 |
| 2006/02/28 | 576,000 | 576,000 | 520,000 | 542,000 | 180 |
| 2006/02/27 | 586,000 | 598,000 | 570,000 | 570,000 | 275 |
| 2006/02/24 | 586,000 | 590,000 | 570,000 | 585,000 | 219 |
| 2006/02/23 | 559,000 | 586,000 | 545,000 | 586,000 | 448 |
| 2006/02/22 | 562,000 | 570,000 | 542,000 | 553,000 | 507 |
| 2006/02/21 | 476,000 | 522,000 | 475,000 | 522,000 | 452 |
| 2006/02/20 | 473,000 | 490,000 | 469,000 | 472,000 | 356 |
| 2006/02/17 | 477,000 | 484,000 | 468,000 | 472,000 | 195 |
| 2006/02/16 | 458,000 | 490,000 | 458,000 | 477,000 | 225 |
| 2006/02/15 | 448,000 | 453,000 | 430,000 | 453,000 | 282 |
| 2006/02/14 | 437,000 | 437,000 | 395,000 | 403,000 | 205 |
| 2006/02/13 | 462,000 | 464,000 | 440,000 | 445,000 | 121 |
| 2006/02/10 | 478,000 | 480,000 | 470,000 | 472,000 | 68 |
| 2006/02/09 | 515,000 | 515,000 | 480,000 | 484,000 | 58 |
| 2006/02/08 | 505,000 | 518,000 | 487,000 | 487,000 | 65 |
| 2006/02/07 | 498,000 | 513,000 | 498,000 | 505,000 | 166 |
| 2006/02/06 | 480,000 | 494,000 | 480,000 | 494,000 | 83 |
| 2006/02/03 | 468,000 | 475,000 | 468,000 | 475,000 | 36 |
| 2006/02/02 | 482,000 | 482,000 | 472,000 | 472,000 | 39 |
| 2006/02/01 | 480,000 | 485,000 | 478,000 | 482,000 | 37 |
| 2006/01/31 | 497,000 | 498,000 | 486,000 | 487,000 | 125 |
| 2006/01/30 | 498,000 | 503,000 | 492,000 | 492,000 | 73 |
| 2006/01/27 | 505,000 | 510,000 | 491,000 | 495,000 | 69 |
| 2006/01/26 | 506,000 | 530,000 | 506,000 | 507,000 | 76 |
| 2006/01/25 | 499,000 | 510,000 | 492,000 | 506,000 | 98 |
| 2006/01/24 | 464,000 | 513,000 | 464,000 | 480,000 | 88 |
| 2006/01/23 | 470,000 | 500,000 | 450,000 | 470,000 | 77 |
| 2006/01/20 | 546,000 | 546,000 | 500,000 | 500,000 | 215 |
| 2006/01/19 | 426,000 | 496,000 | 420,000 | 496,000 | 148 |
| 2006/01/18 | 446,000 | 446,000 | 446,000 | 446,000 | 18 |
| 2006/01/17 | 558,000 | 558,000 | 530,000 | 546,000 | 179 |
| 2006/01/16 | 572,000 | 572,000 | 550,000 | 565,000 | 219 |
| 2006/01/13 | 589,000 | 590,000 | 570,000 | 572,000 | 127 |
| 2006/01/12 | 597,000 | 615,000 | 572,000 | 579,000 | 257 |
| 2006/01/11 | 650,000 | 650,000 | 600,000 | 610,000 | 214 |
| 2006/01/10 | 625,000 | 699,000 | 624,000 | 650,000 | 299 |
| 2006/01/06 | 596,000 | 636,000 | 595,000 | 620,000 | 268 |
| 2006/01/05 | 590,000 | 595,000 | 580,000 | 595,000 | 110 |
| 2006/01/04 | 592,000 | 608,000 | 579,000 | 600,000 | 201 |