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 |
|---|---|---|---|---|---|
| 2011/12/30 | 146,500 | 150,300 | 146,500 | 150,300 | 43 |
| 2011/12/29 | 150,000 | 150,400 | 149,500 | 150,400 | 30 |
| 2011/12/28 | 148,000 | 149,900 | 148,000 | 149,700 | 102 |
| 2011/12/27 | 157,000 | 158,000 | 156,800 | 158,000 | 102 |
| 2011/12/26 | 155,500 | 156,900 | 155,500 | 156,900 | 60 |
| 2011/12/22 | 155,100 | 155,400 | 155,100 | 155,300 | 25 |
| 2011/12/21 | 154,700 | 155,200 | 154,500 | 155,200 | 22 |
| 2011/12/20 | 154,600 | 155,000 | 154,500 | 155,000 | 29 |
| 2011/12/19 | 154,400 | 154,500 | 154,200 | 154,300 | 10 |
| 2011/12/16 | 153,800 | 154,500 | 153,200 | 154,300 | 41 |
| 2011/12/15 | 153,800 | 153,900 | 153,800 | 153,900 | 13 |
| 2011/12/14 | 153,700 | 153,800 | 153,600 | 153,800 | 16 |
| 2011/12/13 | 153,300 | 153,600 | 153,000 | 153,600 | 17 |
| 2011/12/12 | 153,200 | 153,400 | 153,000 | 153,000 | 31 |
| 2011/12/09 | 152,600 | 153,000 | 152,600 | 152,700 | 18 |
| 2011/12/08 | 152,700 | 152,900 | 152,600 | 152,700 | 9 |
| 2011/12/07 | 152,700 | 152,900 | 152,500 | 152,700 | 16 |
| 2011/12/06 | 153,200 | 153,400 | 152,500 | 152,500 | 33 |
| 2011/12/05 | 153,000 | 153,500 | 153,000 | 153,100 | 27 |
| 2011/12/02 | 153,100 | 153,300 | 152,800 | 153,100 | 19 |
| 2011/12/01 | 153,000 | 153,100 | 153,000 | 153,100 | 2 |
| 2011/11/30 | 152,900 | 153,000 | 152,800 | 153,000 | 39 |
| 2011/11/29 | 152,900 | 152,900 | 152,000 | 152,600 | 18 |
| 2011/11/28 | 152,300 | 152,300 | 151,800 | 151,800 | 16 |
| 2011/11/25 | 151,400 | 151,500 | 151,000 | 151,500 | 31 |
| 2011/11/24 | 151,600 | 151,600 | 151,300 | 151,300 | 2 |
| 2011/11/22 | 151,300 | 151,600 | 151,200 | 151,600 | 17 |
| 2011/11/21 | 151,500 | 152,300 | 151,400 | 151,400 | 32 |
| 2011/11/18 | 151,600 | 151,600 | 151,200 | 151,600 | 4 |
| 2011/11/17 | 151,300 | 151,600 | 151,000 | 151,600 | 21 |
| 2011/11/16 | 151,000 | 151,400 | 151,000 | 151,400 | 5 |
| 2011/11/15 | 151,200 | 151,400 | 151,000 | 151,400 | 15 |
| 2011/11/14 | 151,400 | 151,600 | 151,200 | 151,200 | 9 |
| 2011/11/11 | 151,100 | 151,100 | 151,100 | 151,100 | 3 |
| 2011/11/10 | 151,500 | 152,000 | 151,100 | 151,100 | 6 |
| 2011/11/09 | 152,300 | 152,300 | 151,800 | 151,800 | 8 |
| 2011/11/08 | 152,400 | 152,400 | 152,200 | 152,300 | 7 |
| 2011/11/07 | 152,400 | 152,400 | 152,200 | 152,400 | 12 |
| 2011/11/04 | 151,900 | 152,300 | 151,900 | 152,300 | 8 |
| 2011/11/02 | 152,000 | 152,000 | 151,500 | 151,500 | 10 |
| 2011/11/01 | 151,500 | 151,900 | 151,000 | 151,900 | 16 |
| 2011/10/31 | 151,500 | 151,500 | 151,000 | 151,500 | 52 |
| 2011/10/28 | 150,500 | 151,000 | 150,200 | 151,000 | 18 |
| 2011/10/27 | 151,900 | 151,900 | 150,000 | 150,000 | 12 |
| 2011/10/26 | 150,000 | 150,000 | 149,600 | 150,000 | 16 |
| 2011/10/25 | 150,000 | 150,200 | 149,800 | 150,200 | 25 |
| 2011/10/24 | 150,000 | 150,000 | 149,700 | 150,000 | 11 |
| 2011/10/21 | 149,600 | 150,000 | 149,600 | 150,000 | 10 |
| 2011/10/20 | 149,500 | 149,900 | 149,400 | 149,900 | 7 |
| 2011/10/19 | 150,000 | 150,000 | 149,500 | 149,500 | 12 |
| 2011/10/18 | 148,600 | 149,000 | 148,600 | 148,900 | 9 |
| 2011/10/17 | 149,200 | 149,400 | 148,600 | 148,600 | 8 |
| 2011/10/14 | 149,000 | 149,000 | 148,900 | 148,900 | 7 |
| 2011/10/13 | 148,500 | 148,800 | 148,100 | 148,100 | 4 |
| 2011/10/12 | 147,900 | 148,200 | 147,800 | 148,200 | 11 |
| 2011/10/11 | 147,700 | 147,900 | 147,700 | 147,800 | 9 |
| 2011/10/07 | 147,400 | 147,400 | 147,400 | 147,400 | 5 |
| 2011/10/06 | 147,200 | 147,500 | 147,200 | 147,500 | 5 |
| 2011/10/05 | 147,900 | 147,900 | 147,500 | 147,500 | 7 |
| 2011/10/04 | 0 | 0 | 0 | 147,500 | 0 |
| 2011/10/03 | 148,000 | 148,000 | 147,500 | 147,500 | 4 |
| 2011/09/30 | 147,800 | 148,000 | 147,800 | 148,000 | 36 |
| 2011/09/29 | 147,500 | 147,500 | 145,600 | 147,400 | 20 |
| 2011/09/28 | 147,000 | 147,000 | 145,000 | 145,100 | 14 |
| 2011/09/27 | 145,100 | 145,500 | 144,800 | 144,800 | 13 |
| 2011/09/26 | 147,000 | 147,000 | 145,000 | 145,000 | 16 |
| 2011/09/22 | 147,500 | 147,500 | 147,200 | 147,200 | 8 |
| 2011/09/21 | 145,300 | 146,000 | 145,200 | 145,500 | 30 |
| 2011/09/20 | 145,600 | 147,800 | 145,600 | 147,800 | 10 |
| 2011/09/16 | 147,000 | 147,000 | 145,200 | 147,000 | 9 |
| 2011/09/15 | 146,800 | 146,800 | 146,200 | 146,200 | 6 |
| 2011/09/14 | 146,400 | 146,900 | 146,300 | 146,300 | 6 |
| 2011/09/13 | 146,600 | 146,600 | 146,400 | 146,400 | 3 |
| 2011/09/12 | 146,500 | 146,900 | 146,500 | 146,700 | 5 |
| 2011/09/09 | 146,400 | 146,600 | 146,400 | 146,500 | 3 |
| 2011/09/08 | 147,000 | 147,000 | 146,500 | 146,500 | 3 |
| 2011/09/07 | 146,900 | 147,000 | 146,400 | 146,400 | 4 |
| 2011/09/06 | 147,000 | 147,000 | 146,300 | 146,300 | 5 |
| 2011/09/05 | 147,200 | 147,200 | 146,200 | 146,200 | 12 |
| 2011/09/02 | 147,800 | 147,800 | 147,800 | 147,800 | 2 |
| 2011/09/01 | 146,300 | 146,300 | 146,200 | 146,200 | 3 |
| 2011/08/31 | 147,600 | 147,600 | 146,300 | 146,300 | 33 |
| 2011/08/30 | 146,800 | 146,800 | 146,700 | 146,700 | 7 |
| 2011/08/29 | 146,300 | 146,300 | 144,500 | 144,500 | 13 |
| 2011/08/26 | 143,900 | 143,900 | 143,200 | 143,300 | 10 |
| 2011/08/25 | 145,500 | 145,500 | 142,400 | 142,400 | 12 |
| 2011/08/24 | 144,000 | 144,900 | 143,500 | 144,900 | 11 |
| 2011/08/23 | 145,000 | 145,000 | 143,100 | 143,100 | 3 |
| 2011/08/22 | 145,500 | 145,500 | 145,500 | 145,500 | 3 |
| 2011/08/19 | 143,400 | 143,500 | 142,900 | 143,500 | 9 |
| 2011/08/18 | 143,400 | 143,500 | 143,400 | 143,500 | 3 |
| 2011/08/17 | 143,400 | 145,800 | 143,200 | 143,200 | 10 |
| 2011/08/16 | 144,400 | 144,400 | 143,300 | 143,300 | 3 |
| 2011/08/15 | 146,400 | 146,400 | 143,400 | 143,400 | 6 |
| 2011/08/12 | 144,000 | 147,300 | 144,000 | 145,000 | 13 |
| 2011/08/11 | 142,500 | 148,000 | 142,500 | 148,000 | 4 |
| 2011/08/10 | 142,500 | 142,500 | 142,500 | 142,500 | 3 |
| 2011/08/09 | 140,000 | 142,900 | 135,000 | 142,500 | 20 |
| 2011/08/08 | 144,000 | 144,100 | 144,000 | 144,000 | 6 |
| 2011/08/05 | 145,100 | 147,200 | 145,000 | 145,100 | 20 |
| 2011/08/04 | 0 | 0 | 0 | 147,300 | 0 |
| 2011/08/03 | 147,500 | 147,500 | 147,300 | 147,300 | 3 |
| 2011/08/02 | 146,000 | 146,000 | 145,200 | 145,600 | 11 |
| 2011/08/01 | 149,000 | 149,000 | 146,000 | 146,200 | 4 |
| 2011/07/29 | 149,000 | 149,000 | 146,000 | 146,000 | 37 |
| 2011/07/28 | 149,700 | 149,700 | 148,200 | 149,000 | 13 |
| 2011/07/27 | 149,600 | 149,600 | 148,100 | 148,100 | 8 |
| 2011/07/26 | 148,100 | 149,000 | 148,000 | 148,500 | 14 |
| 2011/07/25 | 149,700 | 149,800 | 148,600 | 148,600 | 12 |
| 2011/07/22 | 148,500 | 149,800 | 148,100 | 148,500 | 7 |
| 2011/07/21 | 149,000 | 149,000 | 148,400 | 148,500 | 5 |
| 2011/07/20 | 149,000 | 149,000 | 147,000 | 148,900 | 9 |
| 2011/07/19 | 149,000 | 149,000 | 147,000 | 147,000 | 5 |
| 2011/07/15 | 147,900 | 149,000 | 147,500 | 149,000 | 8 |
| 2011/07/14 | 147,800 | 148,000 | 146,500 | 148,000 | 14 |
| 2011/07/13 | 146,100 | 146,500 | 146,100 | 146,500 | 2 |
| 2011/07/12 | 145,600 | 145,700 | 145,600 | 145,700 | 2 |
| 2011/07/11 | 147,000 | 147,000 | 145,700 | 145,700 | 5 |
| 2011/07/08 | 145,500 | 147,000 | 145,200 | 147,000 | 19 |
| 2011/07/07 | 145,800 | 146,000 | 145,000 | 145,000 | 7 |
| 2011/07/06 | 144,900 | 144,900 | 144,800 | 144,800 | 3 |
| 2011/07/05 | 145,000 | 145,000 | 144,600 | 144,700 | 19 |
| 2011/07/04 | 144,900 | 145,500 | 144,900 | 145,500 | 9 |
| 2011/07/01 | 144,800 | 145,900 | 144,800 | 145,000 | 17 |
| 2011/06/30 | 144,800 | 145,900 | 144,800 | 145,200 | 30 |
| 2011/06/29 | 145,000 | 145,700 | 145,000 | 145,700 | 14 |
| 2011/06/28 | 144,500 | 144,800 | 143,400 | 144,300 | 74 |
| 2011/06/27 | 152,900 | 153,900 | 152,000 | 153,200 | 87 |
| 2011/06/24 | 151,000 | 151,500 | 151,000 | 151,500 | 33 |
| 2011/06/23 | 151,500 | 151,500 | 151,100 | 151,500 | 23 |
| 2011/06/22 | 151,300 | 151,400 | 151,300 | 151,400 | 16 |
| 2011/06/21 | 151,000 | 151,200 | 150,800 | 151,200 | 15 |
| 2011/06/20 | 150,900 | 151,000 | 150,600 | 151,000 | 18 |
| 2011/06/17 | 151,300 | 151,300 | 150,200 | 150,200 | 14 |
| 2011/06/16 | 151,000 | 151,300 | 150,300 | 151,300 | 30 |
| 2011/06/15 | 150,300 | 151,100 | 150,300 | 151,100 | 14 |
| 2011/06/14 | 150,700 | 151,000 | 150,000 | 151,000 | 10 |
| 2011/06/13 | 151,200 | 151,200 | 150,900 | 150,900 | 8 |
| 2011/06/10 | 150,400 | 150,900 | 150,400 | 150,800 | 11 |
| 2011/06/09 | 150,800 | 151,000 | 150,400 | 150,400 | 11 |
| 2011/06/08 | 151,100 | 151,100 | 150,900 | 151,100 | 8 |
| 2011/06/07 | 150,600 | 151,100 | 150,600 | 151,100 | 17 |
| 2011/06/06 | 151,000 | 151,200 | 150,900 | 151,200 | 14 |
| 2011/06/03 | 150,800 | 151,000 | 150,700 | 151,000 | 8 |
| 2011/06/02 | 150,500 | 150,900 | 150,500 | 150,800 | 11 |
| 2011/06/01 | 150,800 | 150,800 | 150,500 | 150,500 | 7 |
| 2011/05/31 | 150,500 | 150,500 | 149,600 | 149,600 | 38 |
| 2011/05/30 | 150,000 | 150,000 | 149,600 | 150,000 | 19 |
| 2011/05/27 | 149,900 | 149,900 | 149,800 | 149,900 | 5 |
| 2011/05/26 | 147,900 | 149,500 | 147,900 | 149,500 | 13 |
| 2011/05/25 | 148,000 | 148,000 | 147,600 | 147,600 | 16 |
| 2011/05/24 | 148,400 | 148,400 | 147,600 | 147,600 | 12 |
| 2011/05/23 | 149,000 | 149,000 | 147,700 | 147,700 | 4 |
| 2011/05/20 | 143,700 | 148,700 | 143,700 | 147,600 | 60 |
| 2011/05/19 | 150,000 | 150,000 | 149,500 | 149,500 | 11 |
| 2011/05/18 | 149,400 | 149,500 | 148,700 | 149,500 | 5 |
| 2011/05/17 | 149,000 | 150,000 | 148,800 | 150,000 | 8 |
| 2011/05/16 | 150,000 | 150,000 | 148,500 | 148,500 | 5 |
| 2011/05/13 | 151,000 | 151,000 | 149,500 | 149,500 | 20 |
| 2011/05/12 | 150,000 | 150,000 | 149,700 | 150,000 | 11 |
| 2011/05/11 | 150,500 | 150,500 | 149,900 | 149,900 | 17 |
| 2011/05/10 | 150,400 | 150,400 | 149,500 | 149,500 | 3 |
| 2011/05/09 | 149,000 | 149,300 | 148,500 | 148,500 | 11 |
| 2011/05/06 | 149,100 | 150,500 | 148,200 | 148,400 | 15 |
| 2011/05/02 | 150,100 | 150,100 | 149,000 | 150,100 | 9 |
| 2011/04/28 | 151,500 | 151,500 | 148,000 | 149,900 | 69 |
| 2011/04/27 | 148,800 | 149,100 | 148,600 | 149,100 | 20 |
| 2011/04/26 | 148,500 | 149,000 | 148,000 | 148,800 | 20 |
| 2011/04/25 | 145,500 | 147,800 | 145,500 | 147,800 | 23 |
| 2011/04/22 | 143,900 | 144,900 | 143,900 | 144,900 | 8 |
| 2011/04/21 | 144,000 | 144,200 | 144,000 | 144,200 | 7 |
| 2011/04/20 | 143,900 | 143,900 | 143,000 | 143,000 | 9 |
| 2011/04/19 | 142,100 | 142,100 | 142,100 | 142,100 | 2 |
| 2011/04/18 | 141,300 | 144,400 | 141,300 | 144,400 | 6 |
| 2011/04/15 | 142,000 | 142,000 | 141,300 | 141,300 | 15 |
| 2011/04/14 | 141,300 | 142,000 | 141,000 | 142,000 | 8 |
| 2011/04/13 | 141,500 | 142,900 | 141,500 | 142,000 | 91 |
| 2011/04/12 | 142,500 | 142,500 | 141,500 | 141,500 | 8 |
| 2011/04/11 | 142,500 | 142,500 | 142,500 | 142,500 | 1 |
| 2011/04/08 | 140,900 | 142,800 | 140,400 | 142,500 | 10 |
| 2011/04/07 | 141,500 | 143,400 | 141,400 | 143,400 | 9 |
| 2011/04/06 | 141,100 | 141,100 | 140,800 | 141,100 | 8 |
| 2011/04/05 | 144,000 | 144,000 | 141,100 | 141,100 | 14 |
| 2011/04/04 | 142,700 | 143,900 | 142,700 | 143,900 | 10 |
| 2011/04/01 | 141,100 | 142,700 | 141,100 | 142,700 | 5 |
| 2011/03/31 | 140,700 | 141,500 | 140,600 | 140,600 | 38 |
| 2011/03/30 | 141,200 | 141,500 | 140,300 | 141,500 | 28 |
| 2011/03/29 | 140,000 | 141,300 | 138,500 | 139,000 | 11 |
| 2011/03/28 | 137,900 | 138,000 | 136,100 | 138,000 | 21 |
| 2011/03/25 | 136,100 | 136,900 | 136,100 | 136,900 | 13 |
| 2011/03/24 | 136,000 | 137,300 | 135,700 | 135,900 | 10 |
| 2011/03/23 | 137,000 | 137,000 | 135,800 | 136,000 | 7 |
| 2011/03/22 | 137,900 | 137,900 | 134,400 | 135,100 | 17 |
| 2011/03/18 | 131,900 | 131,900 | 126,000 | 131,800 | 35 |
| 2011/03/17 | 128,000 | 133,300 | 126,000 | 127,500 | 32 |
| 2011/03/16 | 120,000 | 134,000 | 120,000 | 128,000 | 30 |
| 2011/03/15 | 135,000 | 135,000 | 118,000 | 120,000 | 71 |
| 2011/03/14 | 130,000 | 134,000 | 120,100 | 130,600 | 51 |
| 2011/03/11 | 143,100 | 143,100 | 143,000 | 143,100 | 17 |
| 2011/03/10 | 143,800 | 144,000 | 143,400 | 143,400 | 7 |
| 2011/03/09 | 143,600 | 144,100 | 143,600 | 143,600 | 10 |
| 2011/03/08 | 143,000 | 144,800 | 143,000 | 144,800 | 2 |
| 2011/03/07 | 144,600 | 144,600 | 143,000 | 143,000 | 5 |
| 2011/03/04 | 0 | 0 | 0 | 144,600 | 0 |
| 2011/03/03 | 144,600 | 144,600 | 143,000 | 144,600 | 5 |
| 2011/03/02 | 144,400 | 144,400 | 144,000 | 144,000 | 3 |
| 2011/03/01 | 142,800 | 144,700 | 142,800 | 144,700 | 3 |
| 2011/02/28 | 145,600 | 145,700 | 142,700 | 142,700 | 38 |
| 2011/02/25 | 143,700 | 143,700 | 141,800 | 143,600 | 22 |
| 2011/02/24 | 142,000 | 142,000 | 141,100 | 141,200 | 11 |
| 2011/02/23 | 141,100 | 141,300 | 141,100 | 141,300 | 5 |
| 2011/02/22 | 140,600 | 141,100 | 140,600 | 141,100 | 16 |
| 2011/02/21 | 141,800 | 141,800 | 141,000 | 141,000 | 19 |
| 2011/02/18 | 143,000 | 143,000 | 141,900 | 142,000 | 15 |
| 2011/02/17 | 141,500 | 143,900 | 141,500 | 142,000 | 12 |
| 2011/02/16 | 141,600 | 142,800 | 141,600 | 142,000 | 8 |
| 2011/02/15 | 142,800 | 142,800 | 142,800 | 142,800 | 4 |
| 2011/02/14 | 141,400 | 141,500 | 141,000 | 141,500 | 4 |
| 2011/02/10 | 141,000 | 141,500 | 141,000 | 141,000 | 9 |
| 2011/02/09 | 141,500 | 141,500 | 141,000 | 141,000 | 8 |
| 2011/02/08 | 141,400 | 141,700 | 141,400 | 141,400 | 11 |
| 2011/02/07 | 141,400 | 141,800 | 141,300 | 141,300 | 6 |
| 2011/02/04 | 141,400 | 141,700 | 141,400 | 141,400 | 4 |
| 2011/02/03 | 141,500 | 141,800 | 141,400 | 141,400 | 15 |
| 2011/02/02 | 141,500 | 141,800 | 141,500 | 141,500 | 7 |
| 2011/02/01 | 141,500 | 141,700 | 141,300 | 141,300 | 5 |
| 2011/01/31 | 141,400 | 141,500 | 141,400 | 141,500 | 37 |
| 2011/01/28 | 140,700 | 140,700 | 140,600 | 140,700 | 13 |
| 2011/01/27 | 140,000 | 140,600 | 140,000 | 140,600 | 11 |
| 2011/01/26 | 139,600 | 139,700 | 139,600 | 139,700 | 4 |
| 2011/01/25 | 139,500 | 139,500 | 139,500 | 139,500 | 26 |
| 2011/01/24 | 140,200 | 140,900 | 139,900 | 140,900 | 9 |
| 2011/01/21 | 140,000 | 140,400 | 139,500 | 140,400 | 14 |
| 2011/01/20 | 140,500 | 140,500 | 139,800 | 139,800 | 8 |
| 2011/01/19 | 140,000 | 140,000 | 139,500 | 140,000 | 18 |
| 2011/01/18 | 140,300 | 140,300 | 140,000 | 140,000 | 10 |
| 2011/01/17 | 140,200 | 140,700 | 140,200 | 140,300 | 9 |
| 2011/01/14 | 140,000 | 140,100 | 139,900 | 140,100 | 13 |
| 2011/01/13 | 139,300 | 139,900 | 139,100 | 139,200 | 19 |
| 2011/01/12 | 139,300 | 139,800 | 139,100 | 139,200 | 11 |
| 2011/01/11 | 139,500 | 139,900 | 139,200 | 139,200 | 4 |
| 2011/01/07 | 140,000 | 140,000 | 139,000 | 139,100 | 19 |
| 2011/01/06 | 139,500 | 140,000 | 139,000 | 140,000 | 22 |
| 2011/01/05 | 140,300 | 140,300 | 139,100 | 139,500 | 10 |
| 2011/01/04 | 141,400 | 141,400 | 139,700 | 139,700 | 25 |