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 |
|---|---|---|---|---|---|
| 2007/12/28 | 192,000 | 192,000 | 181,000 | 181,000 | 52 |
| 2007/12/27 | 195,000 | 196,000 | 191,000 | 194,000 | 33 |
| 2007/12/26 | 201,000 | 201,000 | 195,000 | 196,000 | 50 |
| 2007/12/25 | 200,000 | 203,000 | 193,000 | 202,000 | 78 |
| 2007/12/21 | 223,000 | 223,000 | 213,000 | 217,000 | 135 |
| 2007/12/20 | 211,000 | 212,000 | 209,000 | 212,000 | 53 |
| 2007/12/19 | 209,000 | 211,000 | 208,000 | 209,000 | 66 |
| 2007/12/18 | 210,000 | 213,000 | 209,000 | 213,000 | 49 |
| 2007/12/17 | 218,000 | 218,000 | 211,000 | 212,000 | 66 |
| 2007/12/14 | 225,000 | 225,000 | 218,000 | 220,000 | 78 |
| 2007/12/13 | 224,000 | 224,000 | 221,000 | 224,000 | 36 |
| 2007/12/12 | 221,000 | 222,000 | 220,000 | 222,000 | 30 |
| 2007/12/11 | 221,000 | 222,000 | 220,000 | 220,000 | 23 |
| 2007/12/10 | 218,000 | 220,000 | 217,000 | 220,000 | 20 |
| 2007/12/07 | 218,000 | 218,000 | 217,000 | 217,000 | 27 |
| 2007/12/06 | 218,000 | 218,000 | 216,000 | 218,000 | 31 |
| 2007/12/05 | 218,000 | 218,000 | 217,000 | 218,000 | 28 |
| 2007/12/04 | 221,000 | 221,000 | 219,000 | 219,000 | 41 |
| 2007/12/03 | 220,000 | 226,000 | 220,000 | 221,000 | 44 |
| 2007/11/30 | 220,000 | 220,000 | 216,000 | 220,000 | 60 |
| 2007/11/29 | 213,000 | 213,000 | 209,000 | 212,000 | 17 |
| 2007/11/28 | 210,000 | 211,000 | 208,000 | 210,000 | 19 |
| 2007/11/27 | 206,000 | 209,000 | 205,000 | 209,000 | 34 |
| 2007/11/26 | 206,000 | 206,000 | 206,000 | 206,000 | 3 |
| 2007/11/22 | 210,000 | 210,000 | 206,000 | 208,000 | 43 |
| 2007/11/21 | 205,000 | 205,000 | 202,000 | 204,000 | 14 |
| 2007/11/20 | 204,000 | 207,000 | 198,000 | 205,000 | 46 |
| 2007/11/19 | 202,000 | 206,000 | 202,000 | 204,000 | 9 |
| 2007/11/16 | 206,000 | 207,000 | 201,000 | 202,000 | 29 |
| 2007/11/15 | 208,000 | 208,000 | 202,000 | 206,000 | 22 |
| 2007/11/14 | 199,000 | 205,000 | 199,000 | 201,000 | 86 |
| 2007/11/13 | 197,000 | 199,000 | 196,000 | 197,000 | 93 |
| 2007/11/12 | 203,000 | 203,000 | 196,000 | 197,000 | 137 |
| 2007/11/09 | 205,000 | 205,000 | 203,000 | 203,000 | 36 |
| 2007/11/08 | 204,000 | 205,000 | 202,000 | 204,000 | 56 |
| 2007/11/07 | 209,000 | 210,000 | 205,000 | 205,000 | 36 |
| 2007/11/06 | 203,000 | 207,000 | 202,000 | 204,000 | 33 |
| 2007/11/05 | 206,000 | 206,000 | 202,000 | 204,000 | 111 |
| 2007/11/02 | 210,000 | 211,000 | 207,000 | 207,000 | 97 |
| 2007/11/01 | 215,000 | 216,000 | 212,000 | 212,000 | 53 |
| 2007/10/31 | 213,000 | 216,000 | 211,000 | 215,000 | 196 |
| 2007/10/30 | 206,000 | 209,000 | 204,000 | 209,000 | 69 |
| 2007/10/29 | 211,000 | 212,000 | 202,000 | 204,000 | 321 |
| 2007/10/26 | 207,000 | 211,000 | 206,000 | 207,000 | 130 |
| 2007/10/25 | 219,000 | 220,000 | 203,000 | 215,000 | 313 |
| 2007/10/24 | 240,000 | 240,000 | 214,000 | 215,000 | 772 |
| 2007/10/23 | 259,000 | 259,000 | 254,000 | 254,000 | 252 |
| 2007/10/22 | 256,000 | 264,000 | 256,000 | 263,000 | 31 |
| 2007/10/19 | 270,000 | 272,000 | 270,000 | 272,000 | 20 |
| 2007/10/18 | 271,000 | 274,000 | 271,000 | 274,000 | 21 |
| 2007/10/17 | 274,000 | 274,000 | 271,000 | 271,000 | 19 |
| 2007/10/16 | 274,000 | 274,000 | 270,000 | 272,000 | 14 |
| 2007/10/15 | 275,000 | 275,000 | 270,000 | 274,000 | 40 |
| 2007/10/12 | 266,000 | 270,000 | 266,000 | 270,000 | 32 |
| 2007/10/11 | 266,000 | 270,000 | 266,000 | 270,000 | 13 |
| 2007/10/10 | 269,000 | 271,000 | 266,000 | 269,000 | 34 |
| 2007/10/09 | 268,000 | 268,000 | 261,000 | 268,000 | 40 |
| 2007/10/05 | 251,000 | 257,000 | 250,000 | 257,000 | 23 |
| 2007/10/04 | 253,000 | 253,000 | 250,000 | 250,000 | 17 |
| 2007/10/03 | 251,000 | 253,000 | 236,000 | 253,000 | 137 |
| 2007/10/02 | 255,000 | 257,000 | 251,000 | 251,000 | 42 |
| 2007/10/01 | 254,000 | 255,000 | 250,000 | 253,000 | 28 |
| 2007/09/28 | 250,000 | 253,000 | 247,000 | 253,000 | 65 |
| 2007/09/27 | 242,000 | 244,000 | 238,000 | 243,000 | 45 |
| 2007/09/26 | 237,000 | 242,000 | 236,000 | 242,000 | 17 |
| 2007/09/25 | 245,000 | 246,000 | 237,000 | 237,000 | 40 |
| 2007/09/21 | 228,000 | 237,000 | 226,000 | 237,000 | 46 |
| 2007/09/20 | 234,000 | 234,000 | 226,000 | 231,000 | 28 |
| 2007/09/19 | 239,000 | 239,000 | 234,000 | 234,000 | 8 |
| 2007/09/18 | 235,000 | 240,000 | 232,000 | 240,000 | 20 |
| 2007/09/14 | 240,000 | 240,000 | 228,000 | 235,000 | 27 |
| 2007/09/13 | 233,000 | 240,000 | 226,000 | 240,000 | 48 |
| 2007/09/12 | 233,000 | 240,000 | 232,000 | 232,000 | 25 |
| 2007/09/11 | 237,000 | 237,000 | 230,000 | 231,000 | 65 |
| 2007/09/10 | 239,000 | 240,000 | 235,000 | 240,000 | 77 |
| 2007/09/07 | 251,000 | 253,000 | 251,000 | 252,000 | 13 |
| 2007/09/06 | 255,000 | 255,000 | 250,000 | 255,000 | 16 |
| 2007/09/05 | 257,000 | 258,000 | 255,000 | 258,000 | 13 |
| 2007/09/04 | 255,000 | 259,000 | 255,000 | 256,000 | 15 |
| 2007/09/03 | 265,000 | 265,000 | 258,000 | 259,000 | 13 |
| 2007/08/31 | 270,000 | 270,000 | 255,000 | 255,000 | 35 |
| 2007/08/30 | 247,000 | 251,000 | 247,000 | 251,000 | 8 |
| 2007/08/29 | 246,000 | 246,000 | 245,000 | 245,000 | 17 |
| 2007/08/28 | 250,000 | 250,000 | 246,000 | 248,000 | 7 |
| 2007/08/27 | 254,000 | 254,000 | 248,000 | 250,000 | 17 |
| 2007/08/24 | 250,000 | 250,000 | 246,000 | 246,000 | 32 |
| 2007/08/23 | 235,000 | 239,000 | 235,000 | 238,000 | 35 |
| 2007/08/22 | 243,000 | 243,000 | 233,000 | 233,000 | 36 |
| 2007/08/21 | 240,000 | 244,000 | 238,000 | 243,000 | 39 |
| 2007/08/20 | 254,000 | 259,000 | 240,000 | 240,000 | 57 |
| 2007/08/17 | 250,000 | 257,000 | 228,000 | 244,000 | 165 |
| 2007/08/16 | 273,000 | 273,000 | 258,000 | 262,000 | 112 |
| 2007/08/15 | 299,000 | 299,000 | 288,000 | 292,000 | 29 |
| 2007/08/14 | 286,000 | 293,000 | 286,000 | 291,000 | 11 |
| 2007/08/13 | 282,000 | 295,000 | 282,000 | 289,000 | 31 |
| 2007/08/10 | 286,000 | 297,000 | 284,000 | 288,000 | 60 |
| 2007/08/09 | 300,000 | 302,000 | 297,000 | 302,000 | 21 |
| 2007/08/08 | 299,000 | 299,000 | 297,000 | 297,000 | 9 |
| 2007/08/07 | 300,000 | 303,000 | 299,000 | 299,000 | 14 |
| 2007/08/06 | 312,000 | 312,000 | 300,000 | 300,000 | 11 |
| 2007/08/03 | 306,000 | 308,000 | 304,000 | 305,000 | 14 |
| 2007/08/02 | 307,000 | 315,000 | 300,000 | 304,000 | 28 |
| 2007/08/01 | 317,000 | 317,000 | 305,000 | 305,000 | 11 |
| 2007/07/31 | 320,000 | 320,000 | 312,000 | 316,000 | 28 |
| 2007/07/30 | 297,000 | 297,000 | 291,000 | 296,000 | 23 |
| 2007/07/27 | 289,000 | 304,000 | 289,000 | 300,000 | 66 |
| 2007/07/26 | 310,000 | 314,000 | 307,000 | 307,000 | 26 |
| 2007/07/25 | 315,000 | 315,000 | 306,000 | 307,000 | 37 |
| 2007/07/24 | 314,000 | 314,000 | 309,000 | 309,000 | 13 |
| 2007/07/23 | 313,000 | 314,000 | 306,000 | 314,000 | 36 |
| 2007/07/20 | 319,000 | 319,000 | 311,000 | 318,000 | 28 |
| 2007/07/19 | 319,000 | 324,000 | 315,000 | 315,000 | 14 |
| 2007/07/18 | 324,000 | 328,000 | 320,000 | 321,000 | 28 |
| 2007/07/17 | 315,000 | 328,000 | 312,000 | 328,000 | 54 |
| 2007/07/13 | 331,000 | 331,000 | 320,000 | 320,000 | 33 |
| 2007/07/12 | 327,000 | 333,000 | 321,000 | 321,000 | 38 |
| 2007/07/11 | 337,000 | 338,000 | 332,000 | 332,000 | 21 |
| 2007/07/10 | 345,000 | 345,000 | 337,000 | 339,000 | 25 |
| 2007/07/09 | 340,000 | 345,000 | 337,000 | 343,000 | 42 |
| 2007/07/06 | 333,000 | 340,000 | 331,000 | 340,000 | 71 |
| 2007/07/05 | 332,000 | 332,000 | 330,000 | 332,000 | 45 |
| 2007/07/04 | 330,000 | 332,000 | 328,000 | 332,000 | 56 |
| 2007/07/03 | 332,000 | 332,000 | 328,000 | 329,000 | 44 |
| 2007/07/02 | 330,000 | 333,000 | 324,000 | 330,000 | 38 |
| 2007/06/29 | 325,000 | 328,000 | 323,000 | 327,000 | 55 |
| 2007/06/28 | 328,000 | 328,000 | 320,000 | 325,000 | 40 |
| 2007/06/27 | 328,000 | 328,000 | 319,000 | 328,000 | 54 |
| 2007/06/26 | 330,000 | 340,000 | 321,000 | 328,000 | 43 |
| 2007/06/25 | 338,000 | 339,000 | 330,000 | 330,000 | 82 |
| 2007/06/22 | 332,000 | 332,000 | 327,000 | 330,000 | 67 |
| 2007/06/21 | 320,000 | 332,000 | 320,000 | 331,000 | 107 |
| 2007/06/20 | 319,000 | 320,000 | 318,000 | 320,000 | 61 |
| 2007/06/19 | 317,000 | 320,000 | 315,000 | 319,000 | 32 |
| 2007/06/18 | 317,000 | 318,000 | 317,000 | 318,000 | 19 |
| 2007/06/15 | 318,000 | 319,000 | 316,000 | 317,000 | 40 |
| 2007/06/14 | 310,000 | 316,000 | 310,000 | 316,000 | 32 |
| 2007/06/13 | 306,000 | 312,000 | 306,000 | 310,000 | 33 |
| 2007/06/12 | 308,000 | 312,000 | 308,000 | 311,000 | 46 |
| 2007/06/11 | 312,000 | 312,000 | 304,000 | 309,000 | 20 |
| 2007/06/08 | 311,000 | 311,000 | 307,000 | 311,000 | 15 |
| 2007/06/07 | 305,000 | 310,000 | 305,000 | 310,000 | 18 |
| 2007/06/06 | 310,000 | 311,000 | 309,000 | 309,000 | 28 |
| 2007/06/05 | 308,000 | 314,000 | 305,000 | 309,000 | 17 |
| 2007/06/04 | 315,000 | 316,000 | 308,000 | 312,000 | 25 |
| 2007/06/01 | 323,000 | 323,000 | 311,000 | 312,000 | 39 |
| 2007/05/31 | 324,000 | 324,000 | 312,000 | 318,000 | 27 |
| 2007/05/30 | 315,000 | 315,000 | 303,000 | 305,000 | 31 |
| 2007/05/29 | 325,000 | 326,000 | 315,000 | 318,000 | 31 |
| 2007/05/28 | 314,000 | 325,000 | 314,000 | 315,000 | 88 |
| 2007/05/25 | 308,000 | 316,000 | 288,000 | 310,000 | 160 |
| 2007/05/24 | 340,000 | 346,000 | 305,000 | 309,000 | 392 |
| 2007/05/23 | 300,000 | 326,000 | 298,000 | 326,000 | 508 |
| 2007/05/22 | 261,000 | 287,000 | 259,000 | 286,000 | 255 |
| 2007/05/21 | 242,000 | 272,000 | 242,000 | 263,000 | 459 |
| 2007/05/18 | 236,000 | 240,000 | 228,000 | 240,000 | 172 |
| 2007/05/17 | 238,000 | 245,000 | 235,000 | 236,000 | 200 |
| 2007/05/16 | 249,000 | 249,000 | 232,000 | 238,000 | 185 |
| 2007/05/15 | 265,000 | 265,000 | 240,000 | 249,000 | 332 |
| 2007/05/14 | 269,000 | 270,000 | 262,000 | 263,000 | 106 |
| 2007/05/11 | 278,000 | 278,000 | 264,000 | 269,000 | 210 |
| 2007/05/10 | 301,000 | 301,000 | 280,000 | 285,000 | 270 |
| 2007/05/09 | 303,000 | 303,000 | 301,000 | 303,000 | 75 |
| 2007/05/08 | 307,000 | 308,000 | 302,000 | 303,000 | 54 |
| 2007/05/07 | 308,000 | 309,000 | 304,000 | 306,000 | 98 |
| 2007/05/02 | 315,000 | 315,000 | 305,000 | 309,000 | 61 |
| 2007/05/01 | 301,000 | 307,000 | 300,000 | 307,000 | 77 |
| 2007/04/27 | 307,000 | 311,000 | 300,000 | 307,000 | 106 |
| 2007/04/26 | 314,000 | 314,000 | 300,000 | 301,000 | 135 |
| 2007/04/25 | 312,000 | 318,000 | 300,000 | 316,000 | 280 |
| 2007/04/24 | 323,000 | 324,000 | 318,000 | 320,000 | 161 |
| 2007/04/23 | 349,000 | 349,000 | 335,000 | 337,000 | 72 |
| 2007/04/20 | 361,000 | 361,000 | 345,000 | 351,000 | 54 |
| 2007/04/19 | 358,000 | 360,000 | 338,000 | 359,000 | 173 |
| 2007/04/18 | 371,000 | 371,000 | 360,000 | 366,000 | 87 |
| 2007/04/17 | 374,000 | 378,000 | 370,000 | 376,000 | 70 |
| 2007/04/16 | 382,000 | 382,000 | 377,000 | 379,000 | 83 |
| 2007/04/13 | 390,000 | 390,000 | 386,000 | 388,000 | 43 |
| 2007/04/12 | 385,000 | 388,000 | 380,000 | 388,000 | 48 |
| 2007/04/11 | 385,000 | 390,000 | 383,000 | 390,000 | 54 |
| 2007/04/10 | 392,000 | 392,000 | 386,000 | 389,000 | 56 |
| 2007/04/09 | 391,000 | 393,000 | 388,000 | 392,000 | 68 |
| 2007/04/06 | 395,000 | 395,000 | 389,000 | 392,000 | 32 |
| 2007/04/05 | 395,000 | 395,000 | 390,000 | 395,000 | 27 |
| 2007/04/04 | 394,000 | 397,000 | 393,000 | 395,000 | 13 |
| 2007/04/03 | 396,000 | 398,000 | 393,000 | 397,000 | 32 |
| 2007/04/02 | 391,000 | 399,000 | 391,000 | 397,000 | 50 |
| 2007/03/30 | 399,000 | 399,000 | 392,000 | 394,000 | 68 |
| 2007/03/29 | 398,000 | 398,000 | 393,000 | 397,000 | 10 |
| 2007/03/28 | 399,000 | 399,000 | 393,000 | 399,000 | 33 |
| 2007/03/27 | 389,000 | 399,000 | 388,000 | 397,000 | 72 |
| 2007/03/26 | 400,000 | 400,000 | 389,000 | 389,000 | 53 |
| 2007/03/23 | 410,000 | 410,000 | 398,000 | 400,000 | 36 |
| 2007/03/22 | 393,000 | 398,000 | 393,000 | 397,000 | 77 |
| 2007/03/20 | 396,000 | 398,000 | 393,000 | 398,000 | 50 |
| 2007/03/19 | 393,000 | 396,000 | 390,000 | 396,000 | 51 |
| 2007/03/16 | 398,000 | 400,000 | 395,000 | 398,000 | 41 |
| 2007/03/15 | 401,000 | 401,000 | 398,000 | 398,000 | 35 |
| 2007/03/14 | 401,000 | 401,000 | 396,000 | 399,000 | 71 |
| 2007/03/13 | 411,000 | 413,000 | 403,000 | 406,000 | 51 |
| 2007/03/12 | 396,000 | 420,000 | 396,000 | 410,000 | 137 |
| 2007/03/09 | 392,000 | 397,000 | 392,000 | 397,000 | 40 |
| 2007/03/08 | 390,000 | 393,000 | 390,000 | 392,000 | 71 |
| 2007/03/07 | 391,000 | 406,000 | 390,000 | 394,000 | 97 |
| 2007/03/06 | 385,000 | 392,000 | 384,000 | 389,000 | 155 |
| 2007/03/05 | 402,000 | 402,000 | 384,000 | 391,000 | 118 |
| 2007/03/02 | 412,000 | 412,000 | 406,000 | 410,000 | 44 |
| 2007/03/01 | 417,000 | 422,000 | 416,000 | 419,000 | 76 |
| 2007/02/28 | 395,000 | 422,000 | 380,000 | 415,000 | 232 |
| 2007/02/27 | 424,000 | 425,000 | 415,000 | 417,000 | 102 |
| 2007/02/26 | 425,000 | 426,000 | 420,000 | 422,000 | 50 |
| 2007/02/23 | 420,000 | 425,000 | 415,000 | 420,000 | 77 |
| 2007/02/22 | 420,000 | 420,000 | 405,000 | 411,000 | 193 |
| 2007/02/21 | 433,000 | 434,000 | 420,000 | 422,000 | 107 |
| 2007/02/20 | 432,000 | 437,000 | 432,000 | 434,000 | 32 |
| 2007/02/19 | 439,000 | 445,000 | 428,000 | 430,000 | 175 |
| 2007/02/16 | 445,000 | 449,000 | 440,000 | 444,000 | 241 |
| 2007/02/15 | 475,000 | 475,000 | 460,000 | 470,000 | 118 |
| 2007/02/14 | 460,000 | 474,000 | 455,000 | 474,000 | 133 |
| 2007/02/13 | 446,000 | 459,000 | 445,000 | 456,000 | 78 |
| 2007/02/09 | 445,000 | 447,000 | 443,000 | 446,000 | 37 |
| 2007/02/08 | 445,000 | 451,000 | 444,000 | 444,000 | 48 |
| 2007/02/07 | 445,000 | 445,000 | 441,000 | 445,000 | 20 |
| 2007/02/06 | 447,000 | 447,000 | 444,000 | 446,000 | 32 |
| 2007/02/05 | 446,000 | 448,000 | 445,000 | 447,000 | 32 |
| 2007/02/02 | 457,000 | 457,000 | 440,000 | 445,000 | 55 |
| 2007/02/01 | 454,000 | 455,000 | 452,000 | 455,000 | 60 |
| 2007/01/31 | 455,000 | 458,000 | 449,000 | 454,000 | 83 |
| 2007/01/30 | 440,000 | 444,000 | 440,000 | 440,000 | 29 |
| 2007/01/29 | 442,000 | 443,000 | 440,000 | 440,000 | 22 |
| 2007/01/26 | 440,000 | 440,000 | 436,000 | 440,000 | 43 |
| 2007/01/25 | 455,000 | 455,000 | 440,000 | 440,000 | 39 |
| 2007/01/24 | 454,000 | 454,000 | 446,000 | 446,000 | 80 |
| 2007/01/23 | 459,000 | 459,000 | 456,000 | 459,000 | 42 |
| 2007/01/22 | 458,000 | 463,000 | 455,000 | 461,000 | 121 |
| 2007/01/19 | 444,000 | 451,000 | 441,000 | 451,000 | 63 |
| 2007/01/18 | 444,000 | 444,000 | 439,000 | 441,000 | 39 |
| 2007/01/17 | 439,000 | 443,000 | 433,000 | 443,000 | 42 |
| 2007/01/16 | 440,000 | 441,000 | 433,000 | 441,000 | 33 |
| 2007/01/15 | 441,000 | 444,000 | 437,000 | 437,000 | 42 |
| 2007/01/12 | 432,000 | 435,000 | 430,000 | 435,000 | 28 |
| 2007/01/11 | 435,000 | 440,000 | 435,000 | 435,000 | 21 |
| 2007/01/10 | 445,000 | 446,000 | 435,000 | 435,000 | 37 |
| 2007/01/09 | 440,000 | 442,000 | 431,000 | 442,000 | 58 |
| 2007/01/05 | 450,000 | 454,000 | 444,000 | 445,000 | 69 |
| 2007/01/04 | 435,000 | 442,000 | 435,000 | 440,000 | 36 |