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 |
|---|---|---|---|---|---|
| 2008/12/30 | 93,800 | 94,800 | 93,200 | 93,400 | 33 |
| 2008/12/29 | 96,600 | 96,600 | 95,300 | 95,300 | 45 |
| 2008/12/26 | 94,200 | 97,400 | 94,100 | 95,400 | 57 |
| 2008/12/25 | 92,000 | 96,000 | 92,000 | 94,300 | 158 |
| 2008/12/24 | 114,000 | 114,000 | 106,500 | 111,000 | 148 |
| 2008/12/22 | 104,000 | 104,800 | 103,800 | 104,300 | 93 |
| 2008/12/19 | 104,300 | 104,300 | 103,500 | 103,600 | 39 |
| 2008/12/18 | 103,500 | 103,800 | 103,000 | 103,100 | 39 |
| 2008/12/17 | 104,000 | 104,400 | 103,000 | 103,200 | 45 |
| 2008/12/16 | 104,400 | 104,400 | 103,200 | 104,000 | 17 |
| 2008/12/15 | 103,000 | 104,500 | 102,600 | 103,900 | 31 |
| 2008/12/12 | 100,000 | 101,000 | 99,500 | 100,500 | 76 |
| 2008/12/11 | 99,900 | 100,000 | 99,600 | 99,700 | 46 |
| 2008/12/10 | 99,100 | 99,500 | 99,000 | 99,500 | 32 |
| 2008/12/09 | 99,100 | 99,500 | 98,000 | 98,100 | 46 |
| 2008/12/08 | 98,500 | 99,500 | 98,500 | 99,000 | 18 |
| 2008/12/05 | 96,900 | 98,000 | 96,800 | 97,800 | 28 |
| 2008/12/04 | 98,000 | 98,000 | 96,600 | 96,800 | 29 |
| 2008/12/03 | 99,100 | 99,100 | 97,600 | 97,700 | 18 |
| 2008/12/02 | 96,900 | 98,500 | 96,000 | 98,100 | 37 |
| 2008/12/01 | 95,200 | 96,900 | 95,200 | 96,900 | 36 |
| 2008/11/28 | 95,000 | 95,200 | 94,600 | 95,200 | 62 |
| 2008/11/27 | 94,100 | 95,100 | 94,100 | 94,600 | 40 |
| 2008/11/26 | 94,500 | 95,000 | 93,500 | 93,800 | 47 |
| 2008/11/25 | 95,800 | 95,800 | 92,800 | 94,500 | 114 |
| 2008/11/21 | 93,600 | 96,000 | 93,000 | 96,000 | 24 |
| 2008/11/20 | 96,200 | 96,200 | 93,500 | 93,600 | 79 |
| 2008/11/19 | 98,900 | 98,900 | 95,100 | 95,200 | 56 |
| 2008/11/18 | 98,500 | 99,700 | 98,500 | 98,800 | 14 |
| 2008/11/17 | 98,500 | 98,500 | 98,300 | 98,500 | 20 |
| 2008/11/14 | 97,900 | 98,000 | 97,600 | 97,900 | 62 |
| 2008/11/13 | 97,100 | 98,300 | 96,800 | 98,200 | 14 |
| 2008/11/12 | 94,500 | 98,500 | 94,000 | 97,000 | 9 |
| 2008/11/11 | 99,700 | 99,700 | 93,500 | 93,800 | 96 |
| 2008/11/10 | 101,000 | 102,000 | 99,500 | 99,500 | 43 |
| 2008/11/07 | 102,300 | 102,300 | 100,000 | 101,000 | 32 |
| 2008/11/06 | 105,000 | 105,000 | 102,400 | 102,400 | 11 |
| 2008/11/05 | 102,100 | 105,000 | 102,100 | 103,000 | 12 |
| 2008/11/04 | 100,500 | 104,800 | 100,500 | 104,800 | 5 |
| 2008/10/31 | 107,400 | 107,400 | 100,500 | 100,500 | 56 |
| 2008/10/30 | 94,600 | 97,500 | 94,600 | 97,500 | 18 |
| 2008/10/29 | 93,200 | 94,000 | 91,200 | 93,800 | 12 |
| 2008/10/28 | 90,000 | 90,000 | 88,800 | 90,000 | 25 |
| 2008/10/27 | 91,300 | 91,300 | 90,000 | 90,100 | 53 |
| 2008/10/24 | 102,700 | 102,700 | 96,100 | 96,200 | 35 |
| 2008/10/23 | 99,200 | 99,200 | 94,500 | 97,700 | 66 |
| 2008/10/22 | 102,000 | 102,000 | 99,200 | 99,200 | 40 |
| 2008/10/21 | 99,000 | 100,500 | 99,000 | 99,900 | 15 |
| 2008/10/20 | 98,900 | 99,000 | 97,000 | 99,000 | 20 |
| 2008/10/17 | 95,200 | 99,000 | 94,200 | 96,400 | 49 |
| 2008/10/16 | 95,000 | 97,000 | 95,000 | 95,100 | 21 |
| 2008/10/15 | 95,000 | 99,800 | 95,000 | 99,800 | 30 |
| 2008/10/14 | 93,000 | 93,000 | 93,000 | 93,000 | 30 |
| 2008/10/10 | 89,000 | 89,000 | 82,500 | 83,000 | 61 |
| 2008/10/09 | 91,100 | 91,100 | 87,300 | 91,000 | 65 |
| 2008/10/08 | 93,000 | 94,000 | 91,000 | 91,000 | 34 |
| 2008/10/07 | 93,100 | 94,200 | 93,000 | 94,200 | 52 |
| 2008/10/06 | 113,000 | 115,000 | 103,500 | 103,500 | 40 |
| 2008/10/03 | 113,000 | 113,000 | 111,000 | 113,000 | 11 |
| 2008/10/02 | 116,900 | 118,000 | 114,000 | 114,100 | 16 |
| 2008/10/01 | 115,100 | 117,700 | 114,500 | 114,500 | 20 |
| 2008/09/30 | 118,500 | 118,500 | 114,000 | 115,000 | 56 |
| 2008/09/29 | 114,700 | 115,800 | 114,700 | 115,100 | 44 |
| 2008/09/26 | 113,000 | 114,500 | 113,000 | 114,500 | 8 |
| 2008/09/25 | 114,500 | 114,500 | 113,000 | 113,000 | 26 |
| 2008/09/24 | 110,000 | 112,300 | 109,500 | 110,000 | 39 |
| 2008/09/22 | 115,200 | 116,000 | 110,000 | 110,100 | 61 |
| 2008/09/19 | 115,000 | 115,100 | 114,500 | 115,100 | 22 |
| 2008/09/18 | 115,000 | 115,100 | 115,000 | 115,000 | 65 |
| 2008/09/17 | 115,100 | 115,100 | 115,000 | 115,100 | 47 |
| 2008/09/16 | 115,000 | 116,000 | 115,000 | 115,000 | 26 |
| 2008/09/12 | 122,000 | 122,000 | 116,000 | 117,000 | 10 |
| 2008/09/11 | 115,200 | 115,200 | 115,100 | 115,200 | 3 |
| 2008/09/10 | 115,100 | 115,300 | 115,100 | 115,200 | 6 |
| 2008/09/09 | 115,500 | 115,500 | 115,100 | 115,100 | 5 |
| 2008/09/08 | 115,500 | 115,600 | 115,500 | 115,500 | 17 |
| 2008/09/05 | 115,100 | 118,000 | 115,000 | 115,500 | 23 |
| 2008/09/04 | 120,000 | 120,000 | 115,200 | 116,000 | 7 |
| 2008/09/03 | 121,000 | 124,000 | 120,500 | 124,000 | 18 |
| 2008/09/02 | 125,000 | 125,000 | 124,900 | 124,900 | 2 |
| 2008/09/01 | 124,000 | 126,000 | 120,000 | 126,000 | 31 |
| 2008/08/29 | 125,000 | 125,000 | 120,000 | 124,000 | 60 |
| 2008/08/28 | 117,000 | 119,000 | 117,000 | 119,000 | 15 |
| 2008/08/27 | 114,000 | 119,000 | 114,000 | 117,000 | 9 |
| 2008/08/26 | 115,000 | 115,000 | 114,000 | 114,000 | 5 |
| 2008/08/25 | 122,000 | 122,000 | 119,000 | 119,000 | 27 |
| 2008/08/22 | 110,000 | 112,000 | 110,000 | 112,000 | 3 |
| 2008/08/21 | 109,000 | 110,000 | 109,000 | 110,000 | 4 |
| 2008/08/20 | 107,900 | 111,000 | 107,900 | 108,000 | 22 |
| 2008/08/19 | 111,000 | 111,000 | 102,700 | 107,000 | 44 |
| 2008/08/18 | 115,100 | 115,100 | 112,900 | 113,500 | 18 |
| 2008/08/15 | 118,500 | 118,900 | 114,200 | 115,100 | 13 |
| 2008/08/14 | 117,000 | 117,000 | 116,700 | 116,700 | 5 |
| 2008/08/13 | 119,000 | 119,000 | 117,000 | 117,500 | 8 |
| 2008/08/12 | 117,000 | 117,900 | 117,000 | 117,900 | 3 |
| 2008/08/11 | 116,000 | 118,000 | 115,200 | 118,000 | 11 |
| 2008/08/08 | 118,300 | 118,500 | 118,000 | 118,000 | 19 |
| 2008/08/07 | 118,700 | 118,700 | 118,700 | 118,700 | 3 |
| 2008/08/06 | 118,500 | 118,700 | 118,500 | 118,700 | 3 |
| 2008/08/05 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2008/08/04 | 124,400 | 124,400 | 122,000 | 122,000 | 3 |
| 2008/08/01 | 124,500 | 125,000 | 122,000 | 122,000 | 9 |
| 2008/07/31 | 129,000 | 129,000 | 119,900 | 124,500 | 59 |
| 2008/07/30 | 119,400 | 120,000 | 118,900 | 120,000 | 13 |
| 2008/07/29 | 119,000 | 119,000 | 118,800 | 118,800 | 5 |
| 2008/07/28 | 119,900 | 119,900 | 119,000 | 119,000 | 6 |
| 2008/07/25 | 120,900 | 120,900 | 119,000 | 119,000 | 32 |
| 2008/07/24 | 113,300 | 114,900 | 112,600 | 114,900 | 18 |
| 2008/07/23 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2008/07/22 | 113,000 | 113,000 | 112,000 | 113,000 | 3 |
| 2008/07/18 | 115,000 | 115,000 | 109,000 | 113,000 | 14 |
| 2008/07/17 | 111,000 | 113,000 | 111,000 | 113,000 | 8 |
| 2008/07/16 | 109,000 | 111,000 | 107,000 | 111,000 | 10 |
| 2008/07/15 | 112,000 | 112,000 | 109,000 | 109,000 | 17 |
| 2008/07/14 | 111,000 | 111,000 | 105,000 | 108,000 | 18 |
| 2008/07/11 | 109,000 | 110,000 | 107,000 | 107,000 | 16 |
| 2008/07/10 | 106,000 | 107,000 | 103,000 | 104,000 | 34 |
| 2008/07/09 | 114,000 | 114,000 | 109,000 | 109,000 | 30 |
| 2008/07/08 | 114,000 | 114,000 | 113,000 | 114,000 | 10 |
| 2008/07/07 | 117,000 | 117,000 | 112,000 | 115,000 | 52 |
| 2008/07/04 | 117,000 | 118,000 | 117,000 | 118,000 | 12 |
| 2008/07/03 | 117,000 | 119,000 | 116,000 | 117,000 | 21 |
| 2008/07/02 | 120,000 | 120,000 | 118,000 | 119,000 | 8 |
| 2008/07/01 | 117,000 | 119,000 | 117,000 | 119,000 | 11 |
| 2008/06/30 | 119,000 | 121,000 | 117,000 | 119,000 | 82 |
| 2008/06/27 | 121,000 | 122,000 | 119,000 | 121,000 | 49 |
| 2008/06/26 | 123,000 | 123,000 | 120,000 | 122,000 | 15 |
| 2008/06/25 | 123,000 | 123,000 | 122,000 | 122,000 | 19 |
| 2008/06/24 | 133,000 | 133,000 | 125,000 | 127,000 | 85 |
| 2008/06/23 | 121,000 | 122,000 | 120,000 | 122,000 | 19 |
| 2008/06/20 | 126,000 | 126,000 | 122,000 | 122,000 | 9 |
| 2008/06/19 | 123,000 | 123,000 | 122,000 | 122,000 | 6 |
| 2008/06/18 | 123,000 | 123,000 | 121,000 | 123,000 | 39 |
| 2008/06/17 | 128,000 | 129,000 | 123,000 | 123,000 | 78 |
| 2008/06/16 | 126,000 | 128,000 | 126,000 | 127,000 | 44 |
| 2008/06/13 | 130,000 | 130,000 | 128,000 | 128,000 | 21 |
| 2008/06/12 | 128,000 | 129,000 | 128,000 | 128,000 | 6 |
| 2008/06/11 | 130,000 | 130,000 | 128,000 | 130,000 | 27 |
| 2008/06/10 | 130,000 | 131,000 | 129,000 | 131,000 | 10 |
| 2008/06/09 | 130,000 | 130,000 | 129,000 | 130,000 | 9 |
| 2008/06/06 | 129,000 | 130,000 | 128,000 | 130,000 | 10 |
| 2008/06/05 | 128,000 | 129,000 | 128,000 | 129,000 | 7 |
| 2008/06/04 | 129,000 | 129,000 | 128,000 | 128,000 | 7 |
| 2008/06/03 | 129,000 | 130,000 | 128,000 | 129,000 | 40 |
| 2008/06/02 | 131,000 | 131,000 | 128,000 | 129,000 | 27 |
| 2008/05/30 | 131,000 | 131,000 | 129,000 | 129,000 | 66 |
| 2008/05/29 | 130,000 | 131,000 | 128,000 | 129,000 | 68 |
| 2008/05/28 | 129,000 | 130,000 | 129,000 | 130,000 | 12 |
| 2008/05/27 | 129,000 | 129,000 | 129,000 | 129,000 | 11 |
| 2008/05/26 | 130,000 | 130,000 | 129,000 | 130,000 | 18 |
| 2008/05/23 | 132,000 | 132,000 | 130,000 | 130,000 | 55 |
| 2008/05/22 | 130,000 | 131,000 | 129,000 | 131,000 | 18 |
| 2008/05/21 | 130,000 | 130,000 | 129,000 | 129,000 | 14 |
| 2008/05/20 | 132,000 | 132,000 | 130,000 | 130,000 | 30 |
| 2008/05/19 | 131,000 | 132,000 | 131,000 | 132,000 | 11 |
| 2008/05/16 | 131,000 | 131,000 | 129,000 | 130,000 | 47 |
| 2008/05/15 | 132,000 | 132,000 | 130,000 | 131,000 | 40 |
| 2008/05/14 | 132,000 | 132,000 | 130,000 | 132,000 | 22 |
| 2008/05/13 | 131,000 | 132,000 | 130,000 | 132,000 | 22 |
| 2008/05/12 | 133,000 | 133,000 | 130,000 | 133,000 | 16 |
| 2008/05/09 | 132,000 | 132,000 | 131,000 | 131,000 | 3 |
| 2008/05/08 | 134,000 | 134,000 | 130,000 | 132,000 | 39 |
| 2008/05/07 | 134,000 | 135,000 | 129,000 | 133,000 | 63 |
| 2008/05/02 | 133,000 | 134,000 | 131,000 | 133,000 | 12 |
| 2008/05/01 | 131,000 | 135,000 | 130,000 | 132,000 | 24 |
| 2008/04/30 | 135,000 | 135,000 | 135,000 | 135,000 | 52 |
| 2008/04/28 | 132,000 | 133,000 | 131,000 | 131,000 | 38 |
| 2008/04/25 | 134,000 | 134,000 | 129,000 | 131,000 | 43 |
| 2008/04/24 | 130,000 | 131,000 | 128,000 | 131,000 | 21 |
| 2008/04/23 | 131,000 | 131,000 | 130,000 | 130,000 | 26 |
| 2008/04/22 | 134,000 | 136,000 | 130,000 | 134,000 | 54 |
| 2008/04/21 | 134,000 | 135,000 | 133,000 | 135,000 | 9 |
| 2008/04/18 | 136,000 | 136,000 | 132,000 | 135,000 | 7 |
| 2008/04/17 | 131,000 | 134,000 | 131,000 | 134,000 | 4 |
| 2008/04/16 | 135,000 | 135,000 | 131,000 | 131,000 | 26 |
| 2008/04/15 | 139,000 | 139,000 | 139,000 | 139,000 | 11 |
| 2008/04/14 | 135,000 | 135,000 | 126,000 | 133,000 | 25 |
| 2008/04/11 | 132,000 | 135,000 | 132,000 | 135,000 | 7 |
| 2008/04/10 | 134,000 | 135,000 | 130,000 | 133,000 | 24 |
| 2008/04/09 | 140,000 | 140,000 | 131,000 | 139,000 | 37 |
| 2008/04/08 | 143,000 | 143,000 | 139,000 | 142,000 | 24 |
| 2008/04/07 | 145,000 | 145,000 | 145,000 | 145,000 | 4 |
| 2008/04/03 | 142,000 | 142,000 | 142,000 | 142,000 | 3 |
| 2008/04/02 | 145,000 | 145,000 | 144,000 | 144,000 | 9 |
| 2008/04/01 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2008/03/31 | 147,000 | 147,000 | 144,000 | 144,000 | 45 |
| 2008/03/28 | 134,000 | 137,000 | 133,000 | 137,000 | 10 |
| 2008/03/27 | 132,000 | 136,000 | 132,000 | 134,000 | 16 |
| 2008/03/26 | 130,000 | 132,000 | 130,000 | 132,000 | 3 |
| 2008/03/25 | 139,000 | 139,000 | 128,000 | 129,000 | 41 |
| 2008/03/24 | 130,000 | 133,000 | 126,000 | 127,000 | 23 |
| 2008/03/21 | 127,000 | 132,000 | 124,000 | 128,000 | 28 |
| 2008/03/19 | 131,000 | 133,000 | 121,000 | 129,000 | 25 |
| 2008/03/18 | 126,000 | 126,000 | 120,000 | 122,000 | 35 |
| 2008/03/17 | 131,000 | 132,000 | 129,000 | 129,000 | 40 |
| 2008/03/14 | 143,000 | 143,000 | 136,000 | 140,000 | 12 |
| 2008/03/13 | 142,000 | 142,000 | 141,000 | 141,000 | 6 |
| 2008/03/12 | 140,000 | 146,000 | 140,000 | 145,000 | 9 |
| 2008/03/11 | 149,000 | 149,000 | 136,000 | 142,000 | 53 |
| 2008/03/10 | 153,000 | 153,000 | 150,000 | 153,000 | 5 |
| 2008/03/07 | 153,000 | 153,000 | 153,000 | 153,000 | 2 |
| 2008/03/06 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2008/03/05 | 154,000 | 154,000 | 148,000 | 153,000 | 9 |
| 2008/03/04 | 153,000 | 153,000 | 149,000 | 153,000 | 9 |
| 2008/03/03 | 153,000 | 153,000 | 151,000 | 153,000 | 12 |
| 2008/02/29 | 168,000 | 168,000 | 158,000 | 158,000 | 51 |
| 2008/02/28 | 149,000 | 150,000 | 149,000 | 150,000 | 4 |
| 2008/02/27 | 147,000 | 147,000 | 145,000 | 145,000 | 4 |
| 2008/02/26 | 145,000 | 148,000 | 145,000 | 147,000 | 9 |
| 2008/02/25 | 159,000 | 159,000 | 149,000 | 155,000 | 37 |
| 2008/02/22 | 143,000 | 146,000 | 143,000 | 146,000 | 4 |
| 2008/02/21 | 146,000 | 146,000 | 143,000 | 146,000 | 9 |
| 2008/02/20 | 147,000 | 148,000 | 142,000 | 146,000 | 17 |
| 2008/02/19 | 142,000 | 142,000 | 141,000 | 141,000 | 6 |
| 2008/02/18 | 142,000 | 147,000 | 140,000 | 145,000 | 24 |
| 2008/02/15 | 140,000 | 143,000 | 137,000 | 143,000 | 18 |
| 2008/02/14 | 132,000 | 136,000 | 132,000 | 136,000 | 17 |
| 2008/02/13 | 131,000 | 131,000 | 131,000 | 131,000 | 3 |
| 2008/02/12 | 135,000 | 135,000 | 130,000 | 131,000 | 19 |
| 2008/02/08 | 135,000 | 136,000 | 135,000 | 136,000 | 5 |
| 2008/02/07 | 135,000 | 135,000 | 135,000 | 135,000 | 4 |
| 2008/02/06 | 142,000 | 142,000 | 134,000 | 135,000 | 14 |
| 2008/02/05 | 138,000 | 138,000 | 135,000 | 138,000 | 21 |
| 2008/02/04 | 130,000 | 140,000 | 130,000 | 138,000 | 77 |
| 2008/02/01 | 153,000 | 160,000 | 153,000 | 160,000 | 13 |
| 2008/01/31 | 166,000 | 166,000 | 153,000 | 154,000 | 54 |
| 2008/01/30 | 150,000 | 151,000 | 147,000 | 147,000 | 15 |
| 2008/01/29 | 151,000 | 151,000 | 146,000 | 147,000 | 9 |
| 2008/01/28 | 145,000 | 146,000 | 141,000 | 145,000 | 15 |
| 2008/01/25 | 154,000 | 154,000 | 151,000 | 151,000 | 35 |
| 2008/01/24 | 139,000 | 139,000 | 135,000 | 139,000 | 13 |
| 2008/01/23 | 130,000 | 139,000 | 130,000 | 137,000 | 44 |
| 2008/01/22 | 131,000 | 131,000 | 125,000 | 126,000 | 44 |
| 2008/01/21 | 132,000 | 136,000 | 132,000 | 135,000 | 17 |
| 2008/01/18 | 129,000 | 139,000 | 129,000 | 139,000 | 42 |
| 2008/01/17 | 127,000 | 132,000 | 126,000 | 132,000 | 47 |
| 2008/01/16 | 133,000 | 133,000 | 126,000 | 127,000 | 58 |
| 2008/01/15 | 152,000 | 152,000 | 141,000 | 141,000 | 52 |
| 2008/01/11 | 155,000 | 155,000 | 150,000 | 150,000 | 25 |
| 2008/01/10 | 157,000 | 157,000 | 150,000 | 155,000 | 57 |
| 2008/01/09 | 154,000 | 156,000 | 147,000 | 150,000 | 100 |
| 2008/01/08 | 160,000 | 161,000 | 154,000 | 160,000 | 59 |
| 2008/01/07 | 166,000 | 166,000 | 161,000 | 162,000 | 74 |
| 2008/01/04 | 175,000 | 175,000 | 170,000 | 172,000 | 34 |