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 |
|---|---|---|---|---|---|
| 2010/12/30 | 139,200 | 139,900 | 139,200 | 139,900 | 31 |
| 2010/12/29 | 140,200 | 141,400 | 139,600 | 139,600 | 33 |
| 2010/12/28 | 140,000 | 141,000 | 139,400 | 139,800 | 108 |
| 2010/12/27 | 149,000 | 149,700 | 148,800 | 149,700 | 131 |
| 2010/12/24 | 148,400 | 148,900 | 148,400 | 148,600 | 68 |
| 2010/12/22 | 148,000 | 148,400 | 147,900 | 148,400 | 24 |
| 2010/12/21 | 147,800 | 148,000 | 147,300 | 148,000 | 25 |
| 2010/12/20 | 147,900 | 148,400 | 147,800 | 147,900 | 24 |
| 2010/12/17 | 147,200 | 147,700 | 147,000 | 147,700 | 17 |
| 2010/12/16 | 147,200 | 147,500 | 147,100 | 147,200 | 32 |
| 2010/12/15 | 147,000 | 147,400 | 147,000 | 147,200 | 27 |
| 2010/12/14 | 147,000 | 147,200 | 147,000 | 147,200 | 19 |
| 2010/12/13 | 147,500 | 147,500 | 147,000 | 147,100 | 32 |
| 2010/12/10 | 147,000 | 147,300 | 146,600 | 147,000 | 8 |
| 2010/12/09 | 147,300 | 147,400 | 146,800 | 147,000 | 14 |
| 2010/12/08 | 146,500 | 147,400 | 146,500 | 147,400 | 11 |
| 2010/12/07 | 147,900 | 147,900 | 147,600 | 147,700 | 18 |
| 2010/12/06 | 147,000 | 147,000 | 146,300 | 146,300 | 7 |
| 2010/12/03 | 148,000 | 148,100 | 148,000 | 148,000 | 12 |
| 2010/12/02 | 148,000 | 148,300 | 145,000 | 148,100 | 21 |
| 2010/12/01 | 147,500 | 147,700 | 147,500 | 147,700 | 2 |
| 2010/11/30 | 147,800 | 148,000 | 147,000 | 147,000 | 39 |
| 2010/11/29 | 145,000 | 147,500 | 145,000 | 147,500 | 17 |
| 2010/11/26 | 145,500 | 145,500 | 144,000 | 144,000 | 30 |
| 2010/11/25 | 144,800 | 144,900 | 144,800 | 144,800 | 19 |
| 2010/11/24 | 143,800 | 144,500 | 143,700 | 144,500 | 14 |
| 2010/11/22 | 143,300 | 144,100 | 143,300 | 144,000 | 16 |
| 2010/11/19 | 143,200 | 143,900 | 142,900 | 142,900 | 5 |
| 2010/11/18 | 143,200 | 143,200 | 142,300 | 142,300 | 3 |
| 2010/11/17 | 142,100 | 143,000 | 142,100 | 143,000 | 10 |
| 2010/11/16 | 142,500 | 142,700 | 142,400 | 142,700 | 5 |
| 2010/11/15 | 143,700 | 143,700 | 142,500 | 143,000 | 6 |
| 2010/11/12 | 142,000 | 143,500 | 142,000 | 142,300 | 5 |
| 2010/11/11 | 141,500 | 141,500 | 141,500 | 141,500 | 5 |
| 2010/11/10 | 142,100 | 143,200 | 142,100 | 143,200 | 5 |
| 2010/11/09 | 142,000 | 142,600 | 142,000 | 142,600 | 2 |
| 2010/11/08 | 140,800 | 141,100 | 140,800 | 141,000 | 16 |
| 2010/11/05 | 142,800 | 143,800 | 142,700 | 143,800 | 4 |
| 2010/11/04 | 143,800 | 143,800 | 143,800 | 143,800 | 2 |
| 2010/11/02 | 142,400 | 142,400 | 142,100 | 142,100 | 3 |
| 2010/11/01 | 142,500 | 142,500 | 142,500 | 142,500 | 5 |
| 2010/10/29 | 147,000 | 147,000 | 143,800 | 143,800 | 33 |
| 2010/10/28 | 144,000 | 144,000 | 143,400 | 143,400 | 7 |
| 2010/10/27 | 143,900 | 143,900 | 142,000 | 142,000 | 6 |
| 2010/10/26 | 141,000 | 144,000 | 141,000 | 144,000 | 14 |
| 2010/10/25 | 140,500 | 140,500 | 140,500 | 140,500 | 14 |
| 2010/10/22 | 139,500 | 139,500 | 139,000 | 139,500 | 13 |
| 2010/10/21 | 139,000 | 139,500 | 139,000 | 139,100 | 4 |
| 2010/10/20 | 139,800 | 139,800 | 139,000 | 139,000 | 4 |
| 2010/10/19 | 138,600 | 139,000 | 138,600 | 139,000 | 4 |
| 2010/10/18 | 138,600 | 138,700 | 138,500 | 138,600 | 7 |
| 2010/10/15 | 138,500 | 138,500 | 138,400 | 138,500 | 6 |
| 2010/10/14 | 138,500 | 138,500 | 138,400 | 138,400 | 2 |
| 2010/10/13 | 138,300 | 138,500 | 138,300 | 138,300 | 8 |
| 2010/10/12 | 138,400 | 138,500 | 138,200 | 138,200 | 5 |
| 2010/10/08 | 138,200 | 139,400 | 138,200 | 138,200 | 4 |
| 2010/10/07 | 138,200 | 138,300 | 138,000 | 138,000 | 10 |
| 2010/10/06 | 138,100 | 138,600 | 138,100 | 138,600 | 4 |
| 2010/10/05 | 139,500 | 139,500 | 138,000 | 138,100 | 8 |
| 2010/10/04 | 139,500 | 139,500 | 139,500 | 139,500 | 1 |
| 2010/10/01 | 138,000 | 138,800 | 138,000 | 138,100 | 4 |
| 2010/09/30 | 139,000 | 139,000 | 138,000 | 138,000 | 37 |
| 2010/09/29 | 135,900 | 137,600 | 135,900 | 137,600 | 16 |
| 2010/09/28 | 130,200 | 135,900 | 130,200 | 135,900 | 111 |
| 2010/09/27 | 138,200 | 139,600 | 138,000 | 138,000 | 27 |
| 2010/09/24 | 139,600 | 139,800 | 139,400 | 139,400 | 18 |
| 2010/09/22 | 139,600 | 139,600 | 139,300 | 139,600 | 7 |
| 2010/09/21 | 139,900 | 139,900 | 139,200 | 139,500 | 17 |
| 2010/09/17 | 139,800 | 140,000 | 139,100 | 140,000 | 10 |
| 2010/09/16 | 139,800 | 139,800 | 139,700 | 139,700 | 5 |
| 2010/09/15 | 140,000 | 140,000 | 137,600 | 139,900 | 11 |
| 2010/09/14 | 138,600 | 139,900 | 137,600 | 137,600 | 4 |
| 2010/09/13 | 137,500 | 139,000 | 137,000 | 137,200 | 12 |
| 2010/09/10 | 137,600 | 137,700 | 136,500 | 136,500 | 12 |
| 2010/09/09 | 137,900 | 137,900 | 137,800 | 137,800 | 3 |
| 2010/09/08 | 139,200 | 139,200 | 137,900 | 137,900 | 6 |
| 2010/09/07 | 137,500 | 138,900 | 137,500 | 138,900 | 3 |
| 2010/09/06 | 137,000 | 139,200 | 137,000 | 139,200 | 9 |
| 2010/09/03 | 137,000 | 138,000 | 136,200 | 137,000 | 17 |
| 2010/09/02 | 139,800 | 139,800 | 138,000 | 138,000 | 2 |
| 2010/09/01 | 138,000 | 138,000 | 138,000 | 138,000 | 2 |
| 2010/08/31 | 138,100 | 138,100 | 138,000 | 138,000 | 42 |
| 2010/08/30 | 141,200 | 141,200 | 140,400 | 141,000 | 18 |
| 2010/08/27 | 141,000 | 141,000 | 139,100 | 140,000 | 17 |
| 2010/08/26 | 139,100 | 139,200 | 139,000 | 139,000 | 13 |
| 2010/08/25 | 140,000 | 140,000 | 138,000 | 138,600 | 22 |
| 2010/08/24 | 137,700 | 139,200 | 137,700 | 139,200 | 8 |
| 2010/08/23 | 138,700 | 138,700 | 138,400 | 138,700 | 4 |
| 2010/08/20 | 139,900 | 139,900 | 137,600 | 138,100 | 6 |
| 2010/08/19 | 138,600 | 139,000 | 137,000 | 137,500 | 11 |
| 2010/08/18 | 138,600 | 141,900 | 138,400 | 138,500 | 7 |
| 2010/08/17 | 138,900 | 138,900 | 138,600 | 138,600 | 7 |
| 2010/08/16 | 140,000 | 140,000 | 139,800 | 139,800 | 13 |
| 2010/08/13 | 142,400 | 142,400 | 139,800 | 139,800 | 8 |
| 2010/08/12 | 140,100 | 140,100 | 140,000 | 140,000 | 2 |
| 2010/08/11 | 142,000 | 142,000 | 140,100 | 140,100 | 4 |
| 2010/08/10 | 140,000 | 140,000 | 140,000 | 140,000 | 4 |
| 2010/08/09 | 141,000 | 141,000 | 140,000 | 140,000 | 4 |
| 2010/08/06 | 143,100 | 143,300 | 138,600 | 141,600 | 4 |
| 2010/08/05 | 143,200 | 143,200 | 143,200 | 143,200 | 2 |
| 2010/08/04 | 143,500 | 143,500 | 143,500 | 143,500 | 5 |
| 2010/08/03 | 140,000 | 144,000 | 140,000 | 144,000 | 2 |
| 2010/08/02 | 143,000 | 143,000 | 143,000 | 143,000 | 3 |
| 2010/07/30 | 145,400 | 145,400 | 142,800 | 143,000 | 39 |
| 2010/07/29 | 141,500 | 142,700 | 141,100 | 142,700 | 13 |
| 2010/07/28 | 140,800 | 140,800 | 140,800 | 140,800 | 10 |
| 2010/07/27 | 139,000 | 139,800 | 139,000 | 139,500 | 8 |
| 2010/07/26 | 138,400 | 140,000 | 138,400 | 139,500 | 4 |
| 2010/07/23 | 137,000 | 138,400 | 137,000 | 138,400 | 17 |
| 2010/07/22 | 138,400 | 138,400 | 137,100 | 138,300 | 8 |
| 2010/07/21 | 136,000 | 138,500 | 134,500 | 138,500 | 25 |
| 2010/07/20 | 137,000 | 140,000 | 136,400 | 136,900 | 22 |
| 2010/07/16 | 0 | 0 | 0 | 138,000 | 0 |
| 2010/07/15 | 139,000 | 139,000 | 138,000 | 138,000 | 9 |
| 2010/07/14 | 138,800 | 138,800 | 137,600 | 137,600 | 11 |
| 2010/07/13 | 137,500 | 137,500 | 136,800 | 136,800 | 5 |
| 2010/07/12 | 0 | 0 | 0 | 137,500 | 0 |
| 2010/07/09 | 137,000 | 137,500 | 136,400 | 137,500 | 13 |
| 2010/07/08 | 137,500 | 137,500 | 137,000 | 137,000 | 7 |
| 2010/07/07 | 137,600 | 137,600 | 137,600 | 137,600 | 2 |
| 2010/07/06 | 138,600 | 138,600 | 137,500 | 138,000 | 5 |
| 2010/07/05 | 138,400 | 138,400 | 138,400 | 138,400 | 1 |
| 2010/07/02 | 137,100 | 137,100 | 137,000 | 137,000 | 9 |
| 2010/07/01 | 135,700 | 141,900 | 135,600 | 136,600 | 9 |
| 2010/06/30 | 135,000 | 138,000 | 135,000 | 135,700 | 38 |
| 2010/06/29 | 141,000 | 141,300 | 140,600 | 140,700 | 17 |
| 2010/06/28 | 140,500 | 143,500 | 140,500 | 141,500 | 54 |
| 2010/06/25 | 152,900 | 152,900 | 149,700 | 150,500 | 88 |
| 2010/06/24 | 149,900 | 149,900 | 149,700 | 149,900 | 24 |
| 2010/06/23 | 149,900 | 149,900 | 149,600 | 149,900 | 20 |
| 2010/06/22 | 149,900 | 149,900 | 149,000 | 149,900 | 19 |
| 2010/06/21 | 149,100 | 149,900 | 149,100 | 149,500 | 30 |
| 2010/06/18 | 149,800 | 149,800 | 149,000 | 149,500 | 16 |
| 2010/06/17 | 149,500 | 149,900 | 149,500 | 149,500 | 7 |
| 2010/06/16 | 150,000 | 150,800 | 149,000 | 150,000 | 18 |
| 2010/06/15 | 150,900 | 150,900 | 149,000 | 149,000 | 15 |
| 2010/06/14 | 149,000 | 150,000 | 147,100 | 147,900 | 32 |
| 2010/06/11 | 149,000 | 149,300 | 149,000 | 149,000 | 8 |
| 2010/06/10 | 149,000 | 149,000 | 149,000 | 149,000 | 2 |
| 2010/06/09 | 147,600 | 148,800 | 147,000 | 147,000 | 19 |
| 2010/06/08 | 148,000 | 148,000 | 147,100 | 147,500 | 17 |
| 2010/06/07 | 149,000 | 149,000 | 147,500 | 148,000 | 14 |
| 2010/06/04 | 148,600 | 149,100 | 148,600 | 149,000 | 7 |
| 2010/06/03 | 149,000 | 150,000 | 149,000 | 150,000 | 8 |
| 2010/06/02 | 149,600 | 150,500 | 148,700 | 150,000 | 13 |
| 2010/06/01 | 150,900 | 150,900 | 149,700 | 149,700 | 17 |
| 2010/05/31 | 150,000 | 151,000 | 149,000 | 150,100 | 54 |
| 2010/05/28 | 148,900 | 149,300 | 147,000 | 149,300 | 32 |
| 2010/05/27 | 146,700 | 146,700 | 144,700 | 145,900 | 11 |
| 2010/05/26 | 145,500 | 145,600 | 141,500 | 144,600 | 9 |
| 2010/05/25 | 146,000 | 146,500 | 143,000 | 146,000 | 12 |
| 2010/05/24 | 144,000 | 144,000 | 138,000 | 144,000 | 33 |
| 2010/05/21 | 143,000 | 143,000 | 142,000 | 143,000 | 13 |
| 2010/05/20 | 145,900 | 145,900 | 144,600 | 144,600 | 15 |
| 2010/05/19 | 145,800 | 145,800 | 145,500 | 145,500 | 5 |
| 2010/05/18 | 145,800 | 147,000 | 145,800 | 146,000 | 10 |
| 2010/05/17 | 146,600 | 147,000 | 145,800 | 147,000 | 17 |
| 2010/05/14 | 149,600 | 149,600 | 146,700 | 147,000 | 13 |
| 2010/05/13 | 147,900 | 147,900 | 146,500 | 146,600 | 5 |
| 2010/05/12 | 147,000 | 148,000 | 146,000 | 147,900 | 10 |
| 2010/05/11 | 150,000 | 150,000 | 145,000 | 147,000 | 28 |
| 2010/05/10 | 150,000 | 151,000 | 147,800 | 150,000 | 35 |
| 2010/05/07 | 150,000 | 153,600 | 147,600 | 153,600 | 34 |
| 2010/05/06 | 150,900 | 151,000 | 150,100 | 150,100 | 16 |
| 2010/04/30 | 153,000 | 153,000 | 150,900 | 150,900 | 61 |
| 2010/04/28 | 149,900 | 150,000 | 149,700 | 150,000 | 27 |
| 2010/04/27 | 149,900 | 149,900 | 148,400 | 149,700 | 17 |
| 2010/04/26 | 148,300 | 148,300 | 148,000 | 148,300 | 11 |
| 2010/04/23 | 148,000 | 149,000 | 148,000 | 148,500 | 29 |
| 2010/04/22 | 147,000 | 147,800 | 147,000 | 147,800 | 11 |
| 2010/04/21 | 146,700 | 147,000 | 146,300 | 147,000 | 11 |
| 2010/04/20 | 146,000 | 146,000 | 146,000 | 146,000 | 4 |
| 2010/04/19 | 146,000 | 146,100 | 145,800 | 145,800 | 17 |
| 2010/04/16 | 147,000 | 147,000 | 146,100 | 146,200 | 22 |
| 2010/04/15 | 148,000 | 148,000 | 146,900 | 147,000 | 11 |
| 2010/04/14 | 147,400 | 147,400 | 146,900 | 147,000 | 12 |
| 2010/04/13 | 148,000 | 148,000 | 147,500 | 147,500 | 10 |
| 2010/04/12 | 147,300 | 148,000 | 147,300 | 147,500 | 9 |
| 2010/04/09 | 146,300 | 147,300 | 146,300 | 147,300 | 6 |
| 2010/04/08 | 145,800 | 146,300 | 145,100 | 146,300 | 8 |
| 2010/04/07 | 145,800 | 145,800 | 144,300 | 145,000 | 11 |
| 2010/04/06 | 145,700 | 145,800 | 144,400 | 145,800 | 20 |
| 2010/04/05 | 143,200 | 145,000 | 143,200 | 144,000 | 27 |
| 2010/04/02 | 142,000 | 142,800 | 140,100 | 142,700 | 20 |
| 2010/04/01 | 141,800 | 141,800 | 140,600 | 140,800 | 7 |
| 2010/03/31 | 143,400 | 143,400 | 140,400 | 141,000 | 45 |
| 2010/03/30 | 140,900 | 141,000 | 139,800 | 141,000 | 27 |
| 2010/03/29 | 139,800 | 139,900 | 138,500 | 139,900 | 20 |
| 2010/03/26 | 139,000 | 139,500 | 136,500 | 136,500 | 13 |
| 2010/03/25 | 138,000 | 139,000 | 138,000 | 139,000 | 30 |
| 2010/03/24 | 136,800 | 137,500 | 136,500 | 137,500 | 18 |
| 2010/03/23 | 135,800 | 136,800 | 135,700 | 136,500 | 12 |
| 2010/03/19 | 135,600 | 135,800 | 135,000 | 135,800 | 27 |
| 2010/03/18 | 136,000 | 137,300 | 135,900 | 137,300 | 11 |
| 2010/03/17 | 135,800 | 135,800 | 135,800 | 135,800 | 3 |
| 2010/03/16 | 135,500 | 138,700 | 135,500 | 135,800 | 16 |
| 2010/03/15 | 136,700 | 136,700 | 135,500 | 135,500 | 13 |
| 2010/03/12 | 137,500 | 137,500 | 135,500 | 137,000 | 10 |
| 2010/03/11 | 136,800 | 137,000 | 135,200 | 137,000 | 8 |
| 2010/03/10 | 135,300 | 136,700 | 135,200 | 136,700 | 9 |
| 2010/03/09 | 135,500 | 136,800 | 135,400 | 136,800 | 8 |
| 2010/03/08 | 135,600 | 135,600 | 135,500 | 135,500 | 8 |
| 2010/03/05 | 135,100 | 135,500 | 135,100 | 135,200 | 13 |
| 2010/03/04 | 135,600 | 137,200 | 135,600 | 135,600 | 7 |
| 2010/03/03 | 138,000 | 138,000 | 135,200 | 137,700 | 7 |
| 2010/03/02 | 140,000 | 140,000 | 136,000 | 136,000 | 2 |
| 2010/03/01 | 140,000 | 141,000 | 140,000 | 140,000 | 11 |
| 2010/02/26 | 141,000 | 141,000 | 140,000 | 140,000 | 48 |
| 2010/02/25 | 137,000 | 137,000 | 134,300 | 137,000 | 28 |
| 2010/02/24 | 133,500 | 135,200 | 133,500 | 134,000 | 8 |
| 2010/02/23 | 132,400 | 133,500 | 132,400 | 133,500 | 5 |
| 2010/02/22 | 131,600 | 133,500 | 131,600 | 131,900 | 11 |
| 2010/02/19 | 131,900 | 134,400 | 131,400 | 132,100 | 11 |
| 2010/02/18 | 135,000 | 135,000 | 134,600 | 134,900 | 5 |
| 2010/02/17 | 130,200 | 132,500 | 130,200 | 132,500 | 5 |
| 2010/02/16 | 129,600 | 131,500 | 129,500 | 130,000 | 6 |
| 2010/02/15 | 131,900 | 132,000 | 130,000 | 130,000 | 21 |
| 2010/02/12 | 132,400 | 132,400 | 132,000 | 132,000 | 3 |
| 2010/02/10 | 132,100 | 132,100 | 132,000 | 132,000 | 4 |
| 2010/02/09 | 134,900 | 134,900 | 130,000 | 132,000 | 24 |
| 2010/02/08 | 132,000 | 132,100 | 132,000 | 132,100 | 6 |
| 2010/02/05 | 132,600 | 132,600 | 132,000 | 132,000 | 6 |
| 2010/02/04 | 132,600 | 132,600 | 132,600 | 132,600 | 5 |
| 2010/02/03 | 132,700 | 133,000 | 132,500 | 133,000 | 11 |
| 2010/02/02 | 132,800 | 132,800 | 132,700 | 132,700 | 2 |
| 2010/02/01 | 138,000 | 138,000 | 132,200 | 132,500 | 21 |
| 2010/01/29 | 138,000 | 138,000 | 138,000 | 138,000 | 38 |
| 2010/01/28 | 138,000 | 138,000 | 137,600 | 138,000 | 20 |
| 2010/01/27 | 137,000 | 138,000 | 137,000 | 137,600 | 17 |
| 2010/01/26 | 138,000 | 138,000 | 136,700 | 136,800 | 6 |
| 2010/01/25 | 138,000 | 138,000 | 137,900 | 138,000 | 15 |
| 2010/01/22 | 138,000 | 138,000 | 136,700 | 136,700 | 8 |
| 2010/01/21 | 137,900 | 137,900 | 137,600 | 137,900 | 5 |
| 2010/01/20 | 138,000 | 138,000 | 136,200 | 136,200 | 16 |
| 2010/01/19 | 135,800 | 135,800 | 135,800 | 135,800 | 14 |
| 2010/01/18 | 136,000 | 136,000 | 134,000 | 134,000 | 18 |
| 2010/01/15 | 133,000 | 136,000 | 132,700 | 133,300 | 23 |
| 2010/01/14 | 134,000 | 134,000 | 132,700 | 132,700 | 15 |
| 2010/01/13 | 132,800 | 132,900 | 132,600 | 132,700 | 16 |
| 2010/01/12 | 133,000 | 133,500 | 132,600 | 133,500 | 12 |
| 2010/01/08 | 133,900 | 133,900 | 132,300 | 133,000 | 4 |
| 2010/01/07 | 132,100 | 133,600 | 132,100 | 132,200 | 11 |
| 2010/01/06 | 133,300 | 134,700 | 132,100 | 132,100 | 20 |
| 2010/01/05 | 134,800 | 135,000 | 133,000 | 134,800 | 27 |
| 2010/01/04 | 137,100 | 138,000 | 135,000 | 136,500 | 25 |