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 |
|---|---|---|---|---|---|
| 2009/12/30 | 137,100 | 138,900 | 137,100 | 137,400 | 27 |
| 2009/12/29 | 138,800 | 139,500 | 138,800 | 139,500 | 21 |
| 2009/12/28 | 138,100 | 139,900 | 138,000 | 139,000 | 93 |
| 2009/12/25 | 150,000 | 150,000 | 149,400 | 150,000 | 105 |
| 2009/12/24 | 149,500 | 149,900 | 149,500 | 149,900 | 43 |
| 2009/12/22 | 149,000 | 149,400 | 148,900 | 149,200 | 29 |
| 2009/12/21 | 149,900 | 149,900 | 149,000 | 149,000 | 26 |
| 2009/12/18 | 150,000 | 150,000 | 149,000 | 149,700 | 29 |
| 2009/12/17 | 149,900 | 150,000 | 149,700 | 150,000 | 24 |
| 2009/12/16 | 149,600 | 149,800 | 149,000 | 149,700 | 32 |
| 2009/12/15 | 148,800 | 149,000 | 148,600 | 149,000 | 21 |
| 2009/12/14 | 148,000 | 149,300 | 148,000 | 148,600 | 26 |
| 2009/12/11 | 148,000 | 148,900 | 147,900 | 147,900 | 26 |
| 2009/12/10 | 148,900 | 149,400 | 148,200 | 148,200 | 21 |
| 2009/12/09 | 148,700 | 149,000 | 148,500 | 148,500 | 17 |
| 2009/12/08 | 149,800 | 149,800 | 148,700 | 148,800 | 24 |
| 2009/12/07 | 149,800 | 149,800 | 148,400 | 148,800 | 21 |
| 2009/12/04 | 148,000 | 149,000 | 148,000 | 148,200 | 18 |
| 2009/12/03 | 147,700 | 149,600 | 147,400 | 148,000 | 18 |
| 2009/12/02 | 148,000 | 149,700 | 147,600 | 148,000 | 19 |
| 2009/12/01 | 148,000 | 148,000 | 147,000 | 147,200 | 19 |
| 2009/11/30 | 149,000 | 149,000 | 146,000 | 148,000 | 52 |
| 2009/11/27 | 147,000 | 147,000 | 146,200 | 147,000 | 24 |
| 2009/11/26 | 146,000 | 147,000 | 145,900 | 147,000 | 17 |
| 2009/11/25 | 147,000 | 147,000 | 145,000 | 145,100 | 18 |
| 2009/11/24 | 144,000 | 145,000 | 144,000 | 144,800 | 11 |
| 2009/11/20 | 145,500 | 145,500 | 144,000 | 144,000 | 12 |
| 2009/11/19 | 144,300 | 144,600 | 144,000 | 144,000 | 13 |
| 2009/11/18 | 146,000 | 146,000 | 144,300 | 144,300 | 27 |
| 2009/11/17 | 146,100 | 146,100 | 146,000 | 146,000 | 4 |
| 2009/11/16 | 145,300 | 146,900 | 145,300 | 146,700 | 9 |
| 2009/11/13 | 146,700 | 146,700 | 145,000 | 146,000 | 18 |
| 2009/11/12 | 147,000 | 147,000 | 145,200 | 145,200 | 14 |
| 2009/11/11 | 147,500 | 147,500 | 145,500 | 145,500 | 19 |
| 2009/11/10 | 146,500 | 147,700 | 145,500 | 147,700 | 14 |
| 2009/11/09 | 146,000 | 146,500 | 145,600 | 146,500 | 12 |
| 2009/11/06 | 147,000 | 147,000 | 145,500 | 145,800 | 25 |
| 2009/11/05 | 145,800 | 148,400 | 145,800 | 147,600 | 12 |
| 2009/11/04 | 146,800 | 146,800 | 146,800 | 146,800 | 1 |
| 2009/11/02 | 145,800 | 146,600 | 145,000 | 145,100 | 5 |
| 2009/10/30 | 146,600 | 146,600 | 145,600 | 146,100 | 44 |
| 2009/10/29 | 146,800 | 146,800 | 145,600 | 146,600 | 20 |
| 2009/10/28 | 146,000 | 146,100 | 144,800 | 145,900 | 17 |
| 2009/10/27 | 147,000 | 147,000 | 144,300 | 144,300 | 15 |
| 2009/10/26 | 145,600 | 147,000 | 145,600 | 146,000 | 29 |
| 2009/10/23 | 145,800 | 145,800 | 145,000 | 145,500 | 18 |
| 2009/10/22 | 144,300 | 145,800 | 144,300 | 145,800 | 9 |
| 2009/10/21 | 144,500 | 144,500 | 144,300 | 144,300 | 2 |
| 2009/10/20 | 145,900 | 146,300 | 144,500 | 144,500 | 7 |
| 2009/10/19 | 144,700 | 144,700 | 142,100 | 143,000 | 21 |
| 2009/10/16 | 146,800 | 146,800 | 143,600 | 145,000 | 13 |
| 2009/10/15 | 146,000 | 146,700 | 145,200 | 146,700 | 12 |
| 2009/10/14 | 146,000 | 146,000 | 146,000 | 146,000 | 2 |
| 2009/10/13 | 144,000 | 145,000 | 144,000 | 145,000 | 7 |
| 2009/10/09 | 143,000 | 143,900 | 143,000 | 143,900 | 3 |
| 2009/10/08 | 144,000 | 144,000 | 143,000 | 143,000 | 2 |
| 2009/10/07 | 144,000 | 144,000 | 142,500 | 143,000 | 6 |
| 2009/10/06 | 144,000 | 144,000 | 143,000 | 144,000 | 7 |
| 2009/10/05 | 144,500 | 144,500 | 142,100 | 144,000 | 8 |
| 2009/10/02 | 145,200 | 145,200 | 143,100 | 145,000 | 15 |
| 2009/10/01 | 146,000 | 147,500 | 146,000 | 146,000 | 11 |
| 2009/09/30 | 150,000 | 150,000 | 145,000 | 148,000 | 52 |
| 2009/09/29 | 142,500 | 144,400 | 142,500 | 144,400 | 34 |
| 2009/09/28 | 140,600 | 142,500 | 140,000 | 141,600 | 38 |
| 2009/09/25 | 142,100 | 142,100 | 140,600 | 140,600 | 15 |
| 2009/09/24 | 140,000 | 140,100 | 139,000 | 140,100 | 22 |
| 2009/09/18 | 139,900 | 140,100 | 139,200 | 140,100 | 20 |
| 2009/09/17 | 140,100 | 140,200 | 139,600 | 140,000 | 19 |
| 2009/09/16 | 140,200 | 140,200 | 140,100 | 140,100 | 7 |
| 2009/09/15 | 142,000 | 142,000 | 140,000 | 140,000 | 23 |
| 2009/09/14 | 142,000 | 142,000 | 140,500 | 140,600 | 9 |
| 2009/09/11 | 140,100 | 142,100 | 140,000 | 142,100 | 10 |
| 2009/09/10 | 142,100 | 143,100 | 141,000 | 141,000 | 5 |
| 2009/09/09 | 144,000 | 144,000 | 140,000 | 140,100 | 21 |
| 2009/09/08 | 140,000 | 141,400 | 140,000 | 140,500 | 10 |
| 2009/09/07 | 140,100 | 141,000 | 140,000 | 141,000 | 18 |
| 2009/09/04 | 143,100 | 143,100 | 141,300 | 141,300 | 6 |
| 2009/09/03 | 144,200 | 144,200 | 141,100 | 141,100 | 8 |
| 2009/09/02 | 142,800 | 143,200 | 142,300 | 143,200 | 5 |
| 2009/09/01 | 144,700 | 144,700 | 142,300 | 143,300 | 3 |
| 2009/08/31 | 144,500 | 144,500 | 142,300 | 142,300 | 50 |
| 2009/08/28 | 142,300 | 142,500 | 142,000 | 142,300 | 25 |
| 2009/08/27 | 141,700 | 141,700 | 140,800 | 141,700 | 11 |
| 2009/08/26 | 142,800 | 142,800 | 139,500 | 140,800 | 19 |
| 2009/08/25 | 142,900 | 142,900 | 139,500 | 140,800 | 27 |
| 2009/08/24 | 140,000 | 142,300 | 140,000 | 141,900 | 15 |
| 2009/08/21 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
| 2009/08/20 | 139,000 | 139,800 | 138,100 | 139,800 | 11 |
| 2009/08/19 | 138,500 | 138,900 | 138,500 | 138,600 | 7 |
| 2009/08/18 | 138,800 | 139,800 | 138,000 | 138,000 | 25 |
| 2009/08/17 | 138,800 | 139,100 | 138,800 | 139,100 | 5 |
| 2009/08/14 | 140,000 | 140,000 | 138,800 | 138,800 | 15 |
| 2009/08/13 | 139,000 | 140,000 | 139,000 | 140,000 | 14 |
| 2009/08/12 | 140,000 | 140,000 | 139,300 | 140,000 | 6 |
| 2009/08/11 | 143,400 | 143,400 | 138,900 | 140,000 | 22 |
| 2009/08/10 | 141,000 | 144,700 | 138,000 | 140,000 | 17 |
| 2009/08/07 | 143,000 | 143,000 | 140,300 | 141,000 | 7 |
| 2009/08/06 | 142,500 | 142,500 | 140,300 | 140,300 | 3 |
| 2009/08/05 | 139,900 | 142,500 | 139,900 | 142,500 | 2 |
| 2009/08/04 | 137,800 | 139,800 | 136,500 | 139,500 | 14 |
| 2009/08/03 | 144,400 | 144,400 | 139,100 | 143,800 | 10 |
| 2009/07/31 | 139,800 | 140,500 | 139,000 | 140,500 | 60 |
| 2009/07/30 | 137,500 | 137,500 | 136,000 | 137,500 | 28 |
| 2009/07/29 | 134,600 | 138,900 | 134,600 | 137,700 | 12 |
| 2009/07/28 | 133,700 | 134,600 | 133,500 | 134,600 | 19 |
| 2009/07/27 | 133,900 | 134,000 | 133,000 | 133,000 | 12 |
| 2009/07/24 | 133,800 | 133,800 | 132,400 | 132,400 | 25 |
| 2009/07/23 | 132,000 | 133,500 | 132,000 | 133,500 | 14 |
| 2009/07/22 | 130,200 | 132,700 | 130,200 | 132,000 | 6 |
| 2009/07/21 | 130,000 | 132,800 | 129,000 | 132,800 | 12 |
| 2009/07/17 | 129,800 | 130,000 | 127,200 | 127,200 | 12 |
| 2009/07/16 | 127,900 | 127,900 | 127,800 | 127,900 | 4 |
| 2009/07/15 | 129,500 | 129,500 | 127,200 | 129,100 | 10 |
| 2009/07/14 | 127,600 | 127,700 | 127,200 | 127,200 | 7 |
| 2009/07/13 | 130,900 | 130,900 | 127,600 | 127,600 | 3 |
| 2009/07/10 | 130,200 | 132,200 | 129,000 | 132,200 | 19 |
| 2009/07/09 | 132,400 | 134,000 | 131,000 | 131,000 | 17 |
| 2009/07/08 | 134,700 | 134,700 | 132,100 | 133,800 | 13 |
| 2009/07/07 | 134,700 | 137,600 | 134,700 | 134,700 | 7 |
| 2009/07/06 | 134,000 | 134,600 | 134,000 | 134,600 | 7 |
| 2009/07/03 | 137,800 | 138,000 | 136,500 | 138,000 | 15 |
| 2009/07/02 | 138,400 | 140,000 | 137,000 | 137,100 | 7 |
| 2009/07/01 | 138,000 | 138,400 | 137,000 | 138,400 | 15 |
| 2009/06/30 | 138,300 | 140,000 | 138,000 | 138,400 | 38 |
| 2009/06/29 | 141,700 | 143,800 | 141,200 | 142,200 | 38 |
| 2009/06/26 | 140,500 | 140,900 | 138,800 | 139,800 | 18 |
| 2009/06/25 | 138,600 | 140,000 | 136,000 | 138,500 | 96 |
| 2009/06/24 | 154,300 | 154,300 | 150,800 | 151,600 | 101 |
| 2009/06/23 | 152,400 | 152,400 | 149,300 | 150,900 | 46 |
| 2009/06/22 | 149,900 | 153,000 | 149,200 | 153,000 | 40 |
| 2009/06/19 | 146,800 | 148,700 | 146,500 | 148,700 | 38 |
| 2009/06/18 | 146,300 | 146,500 | 146,000 | 146,100 | 16 |
| 2009/06/17 | 145,500 | 146,000 | 144,400 | 146,000 | 29 |
| 2009/06/16 | 145,000 | 145,000 | 143,500 | 144,500 | 36 |
| 2009/06/15 | 144,600 | 144,900 | 143,900 | 144,200 | 34 |
| 2009/06/12 | 143,000 | 143,900 | 142,600 | 143,800 | 19 |
| 2009/06/11 | 142,700 | 143,400 | 142,500 | 143,200 | 16 |
| 2009/06/10 | 143,500 | 143,500 | 142,500 | 143,200 | 19 |
| 2009/06/09 | 143,000 | 143,500 | 142,000 | 142,500 | 26 |
| 2009/06/08 | 141,000 | 142,000 | 140,500 | 142,000 | 19 |
| 2009/06/05 | 141,000 | 141,000 | 140,500 | 140,700 | 8 |
| 2009/06/04 | 139,000 | 140,000 | 139,000 | 139,200 | 7 |
| 2009/06/03 | 139,900 | 141,000 | 138,100 | 139,000 | 20 |
| 2009/06/02 | 141,000 | 141,000 | 138,000 | 139,900 | 20 |
| 2009/06/01 | 140,000 | 140,000 | 139,000 | 140,000 | 23 |
| 2009/05/29 | 141,000 | 141,000 | 135,600 | 139,000 | 56 |
| 2009/05/28 | 131,800 | 135,000 | 131,800 | 135,000 | 40 |
| 2009/05/27 | 130,000 | 131,000 | 129,800 | 130,900 | 30 |
| 2009/05/26 | 130,000 | 130,000 | 129,700 | 129,700 | 17 |
| 2009/05/25 | 129,900 | 129,900 | 129,500 | 129,900 | 27 |
| 2009/05/22 | 125,600 | 126,800 | 125,500 | 126,800 | 8 |
| 2009/05/21 | 127,800 | 127,800 | 125,700 | 125,700 | 6 |
| 2009/05/20 | 130,000 | 130,000 | 121,000 | 126,000 | 55 |
| 2009/05/19 | 130,000 | 130,000 | 128,500 | 128,500 | 16 |
| 2009/05/18 | 128,600 | 130,000 | 128,600 | 130,000 | 12 |
| 2009/05/15 | 130,000 | 130,000 | 128,500 | 128,600 | 15 |
| 2009/05/14 | 128,000 | 130,000 | 127,000 | 130,000 | 33 |
| 2009/05/13 | 128,000 | 128,300 | 127,900 | 128,300 | 13 |
| 2009/05/12 | 127,000 | 128,000 | 126,900 | 128,000 | 15 |
| 2009/05/11 | 126,100 | 127,900 | 126,100 | 127,000 | 19 |
| 2009/05/08 | 126,900 | 127,800 | 125,900 | 125,900 | 14 |
| 2009/05/07 | 127,900 | 127,900 | 124,100 | 126,000 | 16 |
| 2009/05/01 | 124,000 | 126,000 | 121,000 | 126,000 | 12 |
| 2009/04/30 | 130,000 | 130,000 | 122,000 | 124,000 | 69 |
| 2009/04/28 | 114,000 | 114,800 | 113,600 | 114,800 | 17 |
| 2009/04/27 | 115,000 | 115,000 | 111,100 | 113,500 | 24 |
| 2009/04/24 | 118,000 | 118,000 | 112,500 | 115,000 | 35 |
| 2009/04/23 | 110,000 | 110,500 | 110,000 | 110,100 | 10 |
| 2009/04/22 | 110,000 | 111,100 | 108,300 | 108,300 | 18 |
| 2009/04/21 | 107,000 | 108,000 | 106,300 | 106,300 | 4 |
| 2009/04/20 | 109,800 | 109,800 | 107,000 | 107,000 | 7 |
| 2009/04/17 | 107,000 | 107,000 | 106,000 | 106,000 | 4 |
| 2009/04/16 | 107,000 | 107,000 | 107,000 | 107,000 | 2 |
| 2009/04/15 | 106,000 | 106,500 | 106,000 | 106,500 | 16 |
| 2009/04/14 | 105,000 | 105,000 | 104,600 | 104,600 | 2 |
| 2009/04/13 | 105,000 | 105,000 | 104,800 | 105,000 | 6 |
| 2009/04/10 | 105,000 | 105,500 | 105,000 | 105,500 | 14 |
| 2009/04/09 | 105,100 | 105,100 | 105,000 | 105,000 | 3 |
| 2009/04/08 | 105,500 | 105,500 | 103,200 | 105,500 | 11 |
| 2009/04/07 | 104,000 | 106,000 | 104,000 | 105,500 | 14 |
| 2009/04/06 | 104,000 | 104,000 | 102,200 | 104,000 | 11 |
| 2009/04/03 | 104,000 | 104,000 | 102,000 | 102,600 | 9 |
| 2009/04/02 | 103,000 | 103,000 | 102,500 | 102,500 | 9 |
| 2009/04/01 | 102,200 | 104,000 | 102,000 | 104,000 | 10 |
| 2009/03/31 | 107,000 | 107,000 | 102,000 | 102,000 | 61 |
| 2009/03/30 | 99,300 | 100,000 | 99,000 | 99,800 | 30 |
| 2009/03/27 | 96,400 | 97,500 | 96,400 | 97,500 | 14 |
| 2009/03/26 | 95,900 | 95,900 | 95,900 | 95,900 | 3 |
| 2009/03/25 | 95,900 | 95,900 | 93,100 | 93,500 | 31 |
| 2009/03/24 | 95,500 | 95,500 | 93,000 | 94,900 | 15 |
| 2009/03/23 | 93,000 | 94,800 | 92,500 | 94,800 | 7 |
| 2009/03/19 | 92,900 | 92,900 | 92,900 | 92,900 | 8 |
| 2009/03/18 | 92,900 | 92,900 | 91,900 | 91,900 | 14 |
| 2009/03/17 | 92,000 | 92,800 | 91,600 | 92,800 | 10 |
| 2009/03/16 | 91,600 | 92,800 | 91,600 | 92,000 | 7 |
| 2009/03/13 | 92,900 | 92,900 | 91,000 | 91,000 | 7 |
| 2009/03/12 | 92,000 | 92,000 | 92,000 | 92,000 | 8 |
| 2009/03/11 | 91,500 | 92,400 | 90,700 | 90,700 | 13 |
| 2009/03/10 | 92,200 | 93,500 | 92,000 | 92,000 | 16 |
| 2009/03/09 | 93,000 | 93,000 | 92,100 | 92,100 | 2 |
| 2009/03/06 | 92,200 | 92,500 | 92,000 | 92,000 | 5 |
| 2009/03/05 | 92,700 | 92,700 | 92,500 | 92,500 | 6 |
| 2009/03/04 | 93,000 | 93,000 | 92,500 | 92,500 | 3 |
| 2009/03/03 | 94,100 | 94,200 | 93,100 | 93,100 | 4 |
| 2009/03/02 | 93,000 | 93,500 | 93,000 | 93,500 | 10 |
| 2009/02/27 | 98,000 | 98,000 | 94,900 | 94,900 | 57 |
| 2009/02/26 | 93,700 | 96,400 | 93,700 | 96,300 | 22 |
| 2009/02/25 | 93,300 | 93,600 | 93,300 | 93,500 | 24 |
| 2009/02/24 | 94,100 | 94,100 | 90,500 | 91,400 | 37 |
| 2009/02/23 | 93,300 | 94,100 | 93,300 | 94,100 | 6 |
| 2009/02/20 | 95,700 | 95,700 | 94,300 | 94,300 | 10 |
| 2009/02/19 | 93,800 | 94,700 | 93,800 | 94,700 | 12 |
| 2009/02/18 | 94,000 | 94,000 | 93,500 | 93,700 | 14 |
| 2009/02/17 | 94,000 | 96,000 | 94,000 | 94,500 | 25 |
| 2009/02/16 | 96,500 | 97,000 | 96,500 | 97,000 | 10 |
| 2009/02/13 | 96,800 | 96,800 | 94,100 | 95,800 | 16 |
| 2009/02/12 | 94,400 | 95,000 | 94,300 | 94,300 | 6 |
| 2009/02/10 | 96,100 | 96,200 | 96,000 | 96,000 | 18 |
| 2009/02/09 | 94,400 | 96,000 | 94,400 | 96,000 | 4 |
| 2009/02/06 | 96,000 | 96,500 | 95,900 | 95,900 | 17 |
| 2009/02/05 | 96,000 | 96,000 | 94,100 | 96,000 | 19 |
| 2009/02/04 | 95,000 | 96,000 | 93,900 | 96,000 | 27 |
| 2009/02/03 | 93,000 | 95,000 | 93,000 | 95,000 | 3 |
| 2009/01/30 | 96,300 | 96,300 | 93,400 | 93,400 | 64 |
| 2009/01/29 | 93,100 | 93,400 | 92,100 | 93,400 | 25 |
| 2009/01/28 | 91,300 | 92,500 | 91,300 | 92,500 | 21 |
| 2009/01/27 | 91,400 | 91,400 | 90,900 | 90,900 | 10 |
| 2009/01/26 | 91,100 | 91,500 | 91,000 | 91,000 | 11 |
| 2009/01/23 | 93,500 | 93,800 | 91,500 | 91,500 | 23 |
| 2009/01/22 | 91,100 | 91,900 | 90,700 | 91,500 | 9 |
| 2009/01/21 | 90,500 | 90,500 | 90,300 | 90,300 | 8 |
| 2009/01/20 | 92,400 | 92,400 | 91,000 | 91,000 | 9 |
| 2009/01/19 | 91,300 | 91,300 | 90,400 | 90,400 | 5 |
| 2009/01/16 | 90,000 | 90,000 | 89,900 | 89,900 | 9 |
| 2009/01/15 | 90,500 | 91,300 | 90,000 | 90,000 | 30 |
| 2009/01/14 | 90,500 | 91,000 | 90,300 | 90,500 | 8 |
| 2009/01/13 | 91,600 | 91,600 | 90,100 | 90,500 | 14 |
| 2009/01/09 | 91,600 | 91,600 | 90,500 | 91,600 | 4 |
| 2009/01/08 | 91,700 | 91,700 | 90,000 | 90,600 | 21 |
| 2009/01/07 | 93,100 | 93,600 | 91,600 | 91,600 | 21 |
| 2009/01/06 | 92,800 | 94,000 | 92,700 | 94,000 | 24 |
| 2009/01/05 | 94,200 | 94,500 | 93,400 | 94,500 | 18 |