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 |
|---|---|---|---|---|---|
| 2012/12/28 | 216,300 | 217,300 | 215,000 | 215,200 | 46 |
| 2012/12/27 | 217,500 | 219,000 | 217,500 | 218,700 | 40 |
| 2012/12/26 | 219,000 | 220,200 | 216,600 | 220,000 | 116 |
| 2012/12/25 | 224,900 | 227,400 | 224,800 | 227,200 | 108 |
| 2012/12/21 | 223,900 | 224,000 | 223,400 | 223,700 | 33 |
| 2012/12/20 | 222,800 | 223,700 | 219,700 | 223,700 | 51 |
| 2012/12/19 | 222,700 | 223,000 | 222,600 | 223,000 | 29 |
| 2012/12/18 | 222,000 | 222,700 | 221,700 | 222,700 | 37 |
| 2012/12/17 | 219,000 | 221,900 | 217,600 | 220,100 | 53 |
| 2012/12/14 | 220,900 | 220,900 | 218,900 | 219,800 | 24 |
| 2012/12/13 | 221,100 | 222,000 | 219,000 | 221,000 | 52 |
| 2012/12/12 | 222,700 | 222,700 | 221,000 | 222,300 | 34 |
| 2012/12/11 | 223,000 | 223,000 | 221,800 | 222,800 | 21 |
| 2012/12/10 | 223,000 | 223,000 | 221,700 | 222,900 | 25 |
| 2012/12/07 | 220,000 | 223,000 | 218,500 | 223,000 | 71 |
| 2012/12/06 | 218,000 | 219,500 | 218,000 | 219,500 | 13 |
| 2012/12/05 | 218,500 | 219,000 | 218,000 | 218,000 | 16 |
| 2012/12/04 | 218,200 | 218,600 | 216,500 | 218,500 | 25 |
| 2012/12/03 | 216,500 | 218,200 | 216,200 | 218,200 | 27 |
| 2012/11/30 | 215,300 | 216,500 | 215,300 | 216,500 | 38 |
| 2012/11/29 | 216,700 | 216,900 | 215,500 | 215,700 | 31 |
| 2012/11/28 | 216,000 | 216,700 | 215,200 | 215,800 | 22 |
| 2012/11/27 | 216,300 | 219,000 | 215,300 | 215,500 | 49 |
| 2012/11/26 | 217,000 | 218,400 | 216,100 | 216,100 | 26 |
| 2012/11/22 | 218,300 | 218,300 | 217,100 | 217,100 | 21 |
| 2012/11/21 | 218,000 | 218,200 | 217,400 | 218,200 | 17 |
| 2012/11/20 | 218,000 | 218,200 | 217,600 | 217,600 | 19 |
| 2012/11/19 | 215,600 | 217,400 | 215,100 | 217,400 | 28 |
| 2012/11/16 | 215,400 | 216,400 | 215,400 | 216,400 | 20 |
| 2012/11/15 | 215,500 | 216,200 | 215,500 | 216,200 | 13 |
| 2012/11/14 | 215,500 | 216,900 | 215,200 | 215,200 | 22 |
| 2012/11/13 | 215,000 | 225,000 | 215,000 | 218,000 | 74 |
| 2012/11/12 | 218,300 | 219,900 | 217,500 | 218,000 | 48 |
| 2012/11/09 | 218,400 | 218,400 | 215,200 | 215,200 | 21 |
| 2012/11/08 | 215,300 | 215,900 | 213,600 | 215,900 | 17 |
| 2012/11/07 | 219,500 | 219,500 | 216,000 | 216,200 | 21 |
| 2012/11/06 | 217,000 | 220,000 | 216,000 | 219,500 | 24 |
| 2012/11/05 | 213,800 | 216,500 | 213,500 | 216,500 | 24 |
| 2012/11/02 | 213,600 | 213,800 | 212,100 | 213,800 | 11 |
| 2012/11/01 | 211,000 | 213,600 | 211,000 | 213,600 | 17 |
| 2012/10/31 | 210,000 | 213,000 | 209,500 | 213,000 | 51 |
| 2012/10/30 | 209,800 | 210,000 | 209,200 | 210,000 | 21 |
| 2012/10/29 | 209,400 | 209,400 | 207,900 | 209,000 | 15 |
| 2012/10/26 | 205,000 | 206,500 | 205,000 | 206,500 | 3 |
| 2012/10/25 | 205,000 | 205,000 | 204,000 | 205,000 | 12 |
| 2012/10/24 | 207,500 | 207,500 | 205,000 | 205,000 | 22 |
| 2012/10/23 | 208,000 | 208,000 | 206,500 | 207,400 | 22 |
| 2012/10/22 | 207,100 | 207,100 | 205,000 | 207,100 | 9 |
| 2012/10/19 | 203,100 | 206,000 | 203,100 | 205,000 | 32 |
| 2012/10/18 | 202,000 | 203,500 | 202,000 | 203,000 | 9 |
| 2012/10/17 | 203,800 | 203,900 | 201,900 | 202,000 | 14 |
| 2012/10/16 | 201,000 | 203,000 | 201,000 | 203,000 | 11 |
| 2012/10/15 | 200,800 | 201,000 | 200,400 | 201,000 | 6 |
| 2012/10/12 | 199,700 | 200,900 | 199,500 | 200,900 | 8 |
| 2012/10/11 | 199,600 | 199,900 | 199,600 | 199,800 | 3 |
| 2012/10/10 | 200,000 | 200,000 | 199,200 | 199,200 | 9 |
| 2012/10/09 | 199,100 | 201,000 | 199,100 | 201,000 | 13 |
| 2012/10/05 | 199,000 | 199,000 | 199,000 | 199,000 | 3 |
| 2012/10/04 | 202,000 | 202,000 | 198,600 | 198,600 | 19 |
| 2012/10/03 | 202,700 | 202,700 | 200,700 | 202,600 | 9 |
| 2012/10/02 | 203,000 | 203,100 | 202,500 | 203,000 | 12 |
| 2012/10/01 | 200,600 | 203,500 | 200,600 | 202,500 | 27 |
| 2012/09/28 | 200,100 | 200,200 | 199,900 | 200,200 | 57 |
| 2012/09/27 | 199,700 | 199,700 | 198,300 | 199,700 | 13 |
| 2012/09/26 | 198,800 | 199,000 | 197,500 | 199,000 | 29 |
| 2012/09/25 | 195,000 | 198,900 | 195,000 | 198,700 | 25 |
| 2012/09/24 | 194,000 | 194,900 | 194,000 | 194,900 | 13 |
| 2012/09/21 | 193,000 | 194,000 | 192,500 | 194,000 | 12 |
| 2012/09/20 | 193,700 | 193,700 | 192,100 | 193,000 | 5 |
| 2012/09/19 | 191,800 | 192,100 | 191,700 | 192,000 | 11 |
| 2012/09/18 | 193,500 | 193,500 | 192,000 | 192,000 | 10 |
| 2012/09/14 | 193,700 | 193,700 | 188,900 | 193,500 | 30 |
| 2012/09/13 | 191,000 | 192,000 | 189,600 | 192,000 | 11 |
| 2012/09/12 | 190,000 | 191,000 | 189,400 | 191,000 | 8 |
| 2012/09/11 | 190,000 | 190,000 | 189,900 | 189,900 | 20 |
| 2012/09/10 | 190,000 | 191,000 | 190,000 | 191,000 | 5 |
| 2012/09/07 | 190,000 | 190,000 | 189,900 | 190,000 | 5 |
| 2012/09/06 | 190,100 | 190,100 | 189,900 | 189,900 | 4 |
| 2012/09/05 | 191,000 | 191,000 | 190,000 | 190,100 | 5 |
| 2012/09/04 | 191,500 | 192,300 | 190,100 | 192,300 | 7 |
| 2012/09/03 | 190,000 | 190,500 | 190,000 | 190,500 | 10 |
| 2012/08/31 | 193,000 | 193,000 | 190,500 | 190,500 | 28 |
| 2012/08/30 | 193,500 | 193,500 | 189,600 | 189,600 | 10 |
| 2012/08/29 | 193,000 | 193,000 | 190,000 | 190,100 | 10 |
| 2012/08/28 | 190,500 | 190,500 | 189,500 | 189,500 | 14 |
| 2012/08/27 | 189,900 | 190,400 | 189,500 | 189,500 | 21 |
| 2012/08/24 | 189,400 | 189,400 | 188,500 | 188,500 | 17 |
| 2012/08/23 | 190,000 | 190,000 | 188,500 | 190,000 | 21 |
| 2012/08/22 | 187,800 | 189,000 | 187,800 | 189,000 | 3 |
| 2012/08/21 | 189,800 | 190,000 | 187,600 | 187,600 | 20 |
| 2012/08/20 | 189,300 | 189,500 | 188,200 | 189,500 | 16 |
| 2012/08/17 | 190,000 | 190,000 | 186,000 | 186,000 | 21 |
| 2012/08/16 | 191,800 | 191,800 | 190,000 | 190,000 | 18 |
| 2012/08/15 | 194,800 | 194,800 | 191,500 | 191,500 | 28 |
| 2012/08/14 | 193,000 | 194,800 | 186,900 | 194,800 | 76 |
| 2012/08/13 | 183,400 | 210,000 | 183,400 | 187,900 | 185 |
| 2012/08/10 | 183,400 | 183,500 | 182,700 | 183,500 | 15 |
| 2012/08/09 | 182,200 | 182,200 | 182,200 | 182,200 | 1 |
| 2012/08/08 | 183,400 | 183,400 | 183,400 | 183,400 | 1 |
| 2012/08/06 | 181,000 | 183,400 | 181,000 | 183,400 | 2 |
| 2012/08/03 | 181,200 | 181,200 | 181,100 | 181,100 | 4 |
| 2012/07/31 | 181,500 | 183,400 | 181,500 | 181,500 | 25 |
| 2012/07/30 | 183,000 | 183,500 | 183,000 | 183,400 | 7 |
| 2012/07/27 | 182,800 | 183,000 | 182,500 | 182,700 | 12 |
| 2012/07/26 | 180,700 | 181,800 | 180,700 | 181,600 | 6 |
| 2012/07/25 | 180,900 | 181,000 | 180,600 | 180,600 | 15 |
| 2012/07/24 | 180,400 | 180,600 | 180,100 | 180,600 | 9 |
| 2012/07/23 | 180,400 | 181,500 | 180,400 | 181,000 | 7 |
| 2012/07/20 | 180,700 | 180,700 | 180,400 | 180,400 | 8 |
| 2012/07/19 | 181,000 | 182,000 | 181,000 | 181,000 | 5 |
| 2012/07/18 | 180,700 | 181,900 | 180,500 | 181,900 | 14 |
| 2012/07/17 | 181,100 | 181,900 | 180,100 | 180,300 | 14 |
| 2012/07/13 | 180,400 | 181,900 | 180,400 | 181,900 | 8 |
| 2012/07/12 | 182,400 | 182,400 | 180,300 | 180,300 | 6 |
| 2012/07/11 | 181,000 | 181,000 | 180,500 | 181,000 | 6 |
| 2012/07/10 | 181,700 | 181,700 | 181,700 | 181,700 | 1 |
| 2012/07/09 | 180,400 | 180,800 | 180,100 | 180,800 | 12 |
| 2012/07/06 | 182,000 | 182,000 | 180,300 | 180,300 | 9 |
| 2012/07/05 | 182,500 | 182,500 | 181,200 | 181,200 | 3 |
| 2012/07/04 | 180,300 | 182,500 | 180,000 | 182,500 | 16 |
| 2012/07/03 | 180,500 | 180,900 | 180,300 | 180,900 | 9 |
| 2012/07/02 | 182,600 | 182,600 | 180,700 | 180,700 | 23 |
| 2012/06/29 | 182,700 | 183,600 | 182,600 | 182,700 | 25 |
| 2012/06/28 | 182,500 | 183,700 | 182,500 | 183,700 | 20 |
| 2012/06/27 | 181,100 | 184,000 | 181,100 | 182,400 | 90 |
| 2012/06/26 | 195,500 | 197,500 | 195,500 | 196,800 | 78 |
| 2012/06/25 | 193,700 | 195,000 | 193,700 | 195,000 | 42 |
| 2012/06/22 | 193,500 | 193,700 | 192,500 | 193,700 | 23 |
| 2012/06/21 | 192,300 | 193,500 | 192,300 | 193,500 | 16 |
| 2012/06/20 | 191,000 | 193,000 | 190,000 | 192,000 | 19 |
| 2012/06/19 | 189,500 | 191,000 | 189,500 | 190,000 | 17 |
| 2012/06/18 | 189,900 | 189,900 | 189,100 | 189,800 | 13 |
| 2012/06/15 | 189,900 | 190,000 | 188,500 | 190,000 | 17 |
| 2012/06/14 | 188,000 | 189,800 | 186,100 | 189,800 | 17 |
| 2012/06/13 | 188,100 | 189,500 | 188,000 | 189,000 | 7 |
| 2012/06/12 | 189,800 | 189,800 | 186,100 | 189,600 | 16 |
| 2012/06/11 | 189,000 | 189,800 | 188,000 | 189,800 | 17 |
| 2012/06/08 | 185,000 | 188,600 | 185,000 | 188,600 | 8 |
| 2012/06/07 | 185,700 | 187,600 | 184,000 | 184,900 | 17 |
| 2012/06/06 | 185,000 | 187,000 | 184,000 | 185,700 | 9 |
| 2012/06/05 | 184,500 | 184,500 | 182,000 | 182,800 | 9 |
| 2012/06/04 | 187,600 | 189,700 | 180,600 | 182,000 | 37 |
| 2012/06/01 | 190,800 | 190,800 | 189,000 | 190,800 | 15 |
| 2012/05/31 | 193,000 | 194,000 | 186,100 | 190,900 | 40 |
| 2012/05/30 | 193,800 | 193,800 | 191,000 | 193,800 | 31 |
| 2012/05/29 | 183,700 | 188,000 | 183,700 | 188,000 | 24 |
| 2012/05/28 | 179,900 | 181,900 | 179,500 | 181,900 | 13 |
| 2012/05/25 | 180,000 | 180,000 | 178,700 | 178,900 | 9 |
| 2012/05/24 | 177,200 | 178,000 | 177,200 | 177,300 | 7 |
| 2012/05/23 | 177,200 | 177,200 | 176,500 | 177,000 | 8 |
| 2012/05/22 | 175,200 | 177,200 | 174,800 | 177,200 | 15 |
| 2012/05/21 | 176,500 | 176,500 | 175,100 | 175,100 | 5 |
| 2012/05/18 | 176,500 | 176,500 | 174,100 | 176,500 | 22 |
| 2012/05/17 | 171,100 | 176,500 | 171,100 | 176,500 | 9 |
| 2012/05/16 | 166,700 | 170,900 | 166,700 | 170,900 | 15 |
| 2012/05/15 | 172,100 | 173,000 | 164,500 | 166,400 | 61 |
| 2012/05/14 | 181,600 | 181,700 | 179,000 | 179,000 | 26 |
| 2012/05/11 | 183,500 | 183,500 | 180,000 | 181,500 | 47 |
| 2012/05/10 | 185,400 | 186,900 | 183,500 | 184,000 | 16 |
| 2012/05/09 | 185,100 | 187,900 | 185,100 | 187,900 | 4 |
| 2012/05/08 | 189,900 | 189,900 | 185,000 | 188,000 | 12 |
| 2012/05/07 | 190,300 | 190,500 | 186,200 | 186,200 | 32 |
| 2012/05/02 | 191,500 | 193,000 | 190,000 | 192,000 | 21 |
| 2012/05/01 | 197,600 | 197,600 | 191,000 | 191,500 | 15 |
| 2012/04/27 | 198,900 | 198,900 | 193,000 | 193,000 | 58 |
| 2012/04/26 | 196,000 | 196,000 | 195,500 | 196,000 | 20 |
| 2012/04/25 | 196,200 | 196,200 | 191,900 | 196,000 | 25 |
| 2012/04/24 | 192,700 | 193,700 | 192,000 | 192,000 | 21 |
| 2012/04/23 | 191,000 | 195,000 | 189,300 | 193,700 | 33 |
| 2012/04/20 | 180,100 | 197,000 | 180,100 | 189,000 | 39 |
| 2012/04/19 | 179,400 | 179,500 | 178,000 | 179,500 | 7 |
| 2012/04/18 | 178,000 | 179,500 | 177,200 | 177,500 | 14 |
| 2012/04/17 | 175,900 | 176,000 | 175,200 | 176,000 | 13 |
| 2012/04/16 | 170,000 | 175,900 | 169,500 | 175,900 | 86 |
| 2012/04/13 | 174,700 | 175,500 | 174,700 | 175,400 | 17 |
| 2012/04/12 | 175,400 | 175,400 | 173,500 | 174,000 | 13 |
| 2012/04/11 | 170,900 | 173,000 | 170,900 | 172,500 | 10 |
| 2012/04/10 | 170,400 | 174,000 | 170,400 | 174,000 | 20 |
| 2012/04/09 | 169,100 | 173,000 | 169,000 | 170,400 | 20 |
| 2012/04/06 | 172,400 | 172,400 | 168,600 | 172,100 | 22 |
| 2012/04/05 | 172,100 | 172,100 | 172,000 | 172,100 | 17 |
| 2012/04/04 | 173,000 | 174,000 | 172,700 | 172,700 | 9 |
| 2012/04/03 | 173,000 | 173,000 | 172,000 | 173,000 | 21 |
| 2012/04/02 | 168,800 | 171,500 | 168,800 | 171,500 | 36 |
| 2012/03/30 | 168,800 | 168,800 | 168,200 | 168,700 | 54 |
| 2012/03/29 | 168,200 | 168,200 | 167,000 | 168,200 | 31 |
| 2012/03/28 | 168,500 | 168,500 | 166,800 | 166,800 | 30 |
| 2012/03/27 | 168,600 | 168,600 | 165,000 | 168,500 | 23 |
| 2012/03/26 | 162,000 | 164,500 | 162,000 | 164,500 | 14 |
| 2012/03/23 | 159,800 | 160,500 | 158,500 | 160,500 | 28 |
| 2012/03/22 | 159,000 | 159,300 | 158,900 | 159,100 | 10 |
| 2012/03/21 | 157,700 | 158,800 | 157,700 | 158,800 | 16 |
| 2012/03/19 | 158,000 | 158,000 | 157,500 | 157,600 | 13 |
| 2012/03/16 | 157,900 | 158,900 | 157,500 | 158,000 | 16 |
| 2012/03/15 | 158,700 | 158,800 | 157,800 | 157,800 | 9 |
| 2012/03/14 | 158,900 | 158,900 | 158,000 | 158,700 | 4 |
| 2012/03/13 | 158,400 | 158,400 | 157,500 | 157,500 | 2 |
| 2012/03/12 | 158,000 | 158,700 | 157,500 | 157,500 | 7 |
| 2012/03/09 | 157,300 | 157,500 | 157,200 | 157,500 | 6 |
| 2012/03/08 | 157,500 | 158,000 | 157,300 | 158,000 | 9 |
| 2012/03/07 | 158,900 | 158,900 | 157,300 | 157,300 | 11 |
| 2012/03/06 | 158,900 | 158,900 | 158,800 | 158,800 | 3 |
| 2012/03/05 | 157,500 | 158,900 | 157,500 | 158,800 | 22 |
| 2012/03/02 | 157,000 | 157,000 | 155,500 | 157,000 | 9 |
| 2012/03/01 | 156,500 | 157,000 | 156,100 | 157,000 | 13 |
| 2012/02/29 | 155,900 | 156,300 | 155,900 | 156,000 | 33 |
| 2012/02/28 | 155,600 | 156,500 | 155,300 | 156,500 | 25 |
| 2012/02/27 | 155,000 | 155,500 | 154,700 | 155,500 | 12 |
| 2012/02/24 | 156,000 | 156,000 | 154,100 | 154,500 | 14 |
| 2012/02/23 | 155,000 | 155,900 | 153,000 | 153,000 | 26 |
| 2012/02/22 | 154,800 | 155,000 | 154,000 | 155,000 | 8 |
| 2012/02/21 | 153,500 | 154,000 | 153,000 | 154,000 | 5 |
| 2012/02/20 | 154,900 | 154,900 | 153,500 | 153,500 | 27 |
| 2012/02/17 | 154,900 | 154,900 | 153,500 | 153,500 | 13 |
| 2012/02/16 | 154,000 | 155,000 | 153,300 | 155,000 | 15 |
| 2012/02/15 | 154,900 | 154,900 | 153,000 | 153,900 | 17 |
| 2012/02/14 | 153,600 | 159,000 | 152,900 | 154,900 | 67 |
| 2012/02/13 | 152,900 | 153,000 | 152,900 | 153,000 | 8 |
| 2012/02/10 | 152,900 | 152,900 | 152,800 | 152,800 | 3 |
| 2012/02/09 | 152,400 | 152,500 | 152,300 | 152,300 | 5 |
| 2012/02/08 | 152,000 | 152,000 | 152,000 | 152,000 | 2 |
| 2012/02/07 | 152,500 | 152,500 | 152,000 | 152,000 | 8 |
| 2012/02/06 | 151,000 | 152,000 | 151,000 | 151,000 | 5 |
| 2012/02/03 | 151,000 | 151,900 | 151,000 | 151,000 | 4 |
| 2012/02/02 | 151,100 | 151,100 | 151,000 | 151,000 | 7 |
| 2012/02/01 | 151,000 | 151,900 | 151,000 | 151,100 | 7 |
| 2012/01/31 | 153,500 | 153,500 | 150,600 | 150,600 | 37 |
| 2012/01/30 | 150,900 | 152,000 | 150,500 | 152,000 | 11 |
| 2012/01/27 | 150,900 | 150,900 | 150,200 | 150,200 | 7 |
| 2012/01/26 | 150,700 | 150,700 | 150,100 | 150,100 | 6 |
| 2012/01/25 | 150,800 | 150,800 | 150,100 | 150,100 | 9 |
| 2012/01/24 | 149,100 | 150,500 | 149,100 | 150,500 | 6 |
| 2012/01/23 | 148,900 | 149,100 | 148,900 | 149,100 | 2 |
| 2012/01/20 | 150,400 | 150,400 | 148,500 | 148,600 | 34 |
| 2012/01/19 | 150,700 | 150,800 | 150,400 | 150,400 | 9 |
| 2012/01/18 | 150,100 | 150,500 | 150,100 | 150,500 | 10 |
| 2012/01/17 | 150,000 | 150,500 | 150,000 | 150,000 | 7 |
| 2012/01/16 | 148,700 | 150,700 | 148,700 | 150,700 | 18 |
| 2012/01/13 | 149,800 | 150,900 | 149,300 | 150,700 | 17 |
| 2012/01/12 | 149,800 | 149,800 | 149,000 | 149,800 | 5 |
| 2012/01/11 | 149,900 | 149,900 | 148,500 | 148,700 | 13 |
| 2012/01/10 | 149,400 | 149,800 | 148,600 | 148,600 | 6 |
| 2012/01/06 | 148,800 | 148,800 | 148,400 | 148,400 | 10 |
| 2012/01/05 | 149,300 | 149,300 | 148,900 | 148,900 | 17 |
| 2012/01/04 | 148,000 | 149,300 | 148,000 | 148,800 | 17 |