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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,326 | 1,328 | 1,302 | 1,320 | 121,300 |
| 2021/12/29 | 1,364 | 1,364 | 1,296 | 1,321 | 578,700 |
| 2021/12/28 | 1,373 | 1,385 | 1,363 | 1,369 | 361,300 |
| 2021/12/27 | 1,401 | 1,404 | 1,368 | 1,375 | 199,200 |
| 2021/12/24 | 1,413 | 1,413 | 1,390 | 1,391 | 130,700 |
| 2021/12/23 | 1,410 | 1,421 | 1,409 | 1,409 | 65,100 |
| 2021/12/22 | 1,409 | 1,414 | 1,402 | 1,408 | 55,900 |
| 2021/12/21 | 1,415 | 1,415 | 1,393 | 1,400 | 73,000 |
| 2021/12/20 | 1,410 | 1,419 | 1,390 | 1,390 | 78,200 |
| 2021/12/17 | 1,417 | 1,421 | 1,409 | 1,421 | 68,200 |
| 2021/12/16 | 1,423 | 1,423 | 1,406 | 1,414 | 41,900 |
| 2021/12/15 | 1,414 | 1,426 | 1,406 | 1,408 | 39,900 |
| 2021/12/14 | 1,415 | 1,418 | 1,396 | 1,408 | 49,300 |
| 2021/12/13 | 1,435 | 1,440 | 1,409 | 1,417 | 58,500 |
| 2021/12/10 | 1,410 | 1,425 | 1,404 | 1,424 | 62,900 |
| 2021/12/09 | 1,410 | 1,425 | 1,410 | 1,410 | 68,500 |
| 2021/12/08 | 1,415 | 1,415 | 1,400 | 1,406 | 191,400 |
| 2021/12/07 | 1,400 | 1,410 | 1,386 | 1,410 | 86,700 |
| 2021/12/06 | 1,383 | 1,387 | 1,374 | 1,379 | 45,300 |
| 2021/12/03 | 1,356 | 1,384 | 1,354 | 1,383 | 59,700 |
| 2021/12/02 | 1,345 | 1,359 | 1,336 | 1,345 | 55,700 |
| 2021/12/01 | 1,351 | 1,366 | 1,342 | 1,357 | 56,600 |
| 2021/11/30 | 1,365 | 1,380 | 1,344 | 1,344 | 101,200 |
| 2021/11/29 | 1,350 | 1,381 | 1,334 | 1,352 | 99,700 |
| 2021/11/26 | 1,400 | 1,400 | 1,353 | 1,364 | 200,000 |
| 2021/11/25 | 1,399 | 1,406 | 1,388 | 1,388 | 44,700 |
| 2021/11/24 | 1,429 | 1,429 | 1,399 | 1,400 | 41,400 |
| 2021/11/22 | 1,401 | 1,419 | 1,393 | 1,418 | 38,700 |
| 2021/11/19 | 1,434 | 1,434 | 1,401 | 1,401 | 61,200 |
| 2021/11/18 | 1,471 | 1,475 | 1,440 | 1,448 | 50,300 |
| 2021/11/17 | 1,470 | 1,488 | 1,467 | 1,471 | 62,800 |
| 2021/11/16 | 1,429 | 1,474 | 1,425 | 1,462 | 153,100 |
| 2021/11/15 | 1,399 | 1,438 | 1,399 | 1,421 | 89,500 |
| 2021/11/12 | 1,385 | 1,394 | 1,382 | 1,389 | 34,200 |
| 2021/11/11 | 1,390 | 1,394 | 1,372 | 1,372 | 32,800 |
| 2021/11/10 | 1,409 | 1,409 | 1,385 | 1,389 | 35,400 |
| 2021/11/09 | 1,408 | 1,419 | 1,401 | 1,410 | 37,000 |
| 2021/11/08 | 1,416 | 1,417 | 1,403 | 1,406 | 45,000 |
| 2021/11/05 | 1,405 | 1,418 | 1,393 | 1,405 | 82,700 |
| 2021/11/04 | 1,401 | 1,403 | 1,390 | 1,400 | 31,000 |
| 2021/11/02 | 1,394 | 1,408 | 1,391 | 1,397 | 47,400 |
| 2021/11/01 | 1,379 | 1,394 | 1,372 | 1,394 | 58,000 |
| 2021/10/29 | 1,365 | 1,372 | 1,355 | 1,357 | 58,100 |
| 2021/10/28 | 1,349 | 1,371 | 1,346 | 1,365 | 37,500 |
| 2021/10/27 | 1,360 | 1,360 | 1,338 | 1,347 | 46,800 |
| 2021/10/26 | 1,375 | 1,375 | 1,355 | 1,355 | 27,600 |
| 2021/10/25 | 1,371 | 1,378 | 1,352 | 1,355 | 44,200 |
| 2021/10/22 | 1,370 | 1,381 | 1,368 | 1,372 | 60,000 |
| 2021/10/21 | 1,390 | 1,390 | 1,371 | 1,376 | 27,200 |
| 2021/10/20 | 1,382 | 1,390 | 1,377 | 1,384 | 27,600 |
| 2021/10/19 | 1,382 | 1,387 | 1,367 | 1,372 | 43,400 |
| 2021/10/18 | 1,380 | 1,393 | 1,371 | 1,391 | 55,900 |
| 2021/10/15 | 1,364 | 1,369 | 1,348 | 1,367 | 159,100 |
| 2021/10/14 | 1,340 | 1,350 | 1,324 | 1,346 | 47,400 |
| 2021/10/13 | 1,359 | 1,359 | 1,335 | 1,335 | 69,500 |
| 2021/10/12 | 1,383 | 1,387 | 1,366 | 1,367 | 34,300 |
| 2021/10/11 | 1,360 | 1,387 | 1,360 | 1,387 | 50,400 |
| 2021/10/08 | 1,366 | 1,370 | 1,348 | 1,360 | 291,600 |
| 2021/10/07 | 1,382 | 1,384 | 1,340 | 1,340 | 80,900 |
| 2021/10/06 | 1,405 | 1,412 | 1,375 | 1,375 | 66,800 |
| 2021/10/05 | 1,394 | 1,408 | 1,384 | 1,395 | 68,500 |
| 2021/10/04 | 1,400 | 1,420 | 1,394 | 1,398 | 104,400 |
| 2021/10/01 | 1,400 | 1,405 | 1,374 | 1,384 | 143,500 |
| 2021/09/30 | 1,400 | 1,420 | 1,392 | 1,409 | 91,200 |
| 2021/09/29 | 1,380 | 1,405 | 1,374 | 1,405 | 80,400 |
| 2021/09/28 | 1,389 | 1,400 | 1,382 | 1,400 | 62,400 |
| 2021/09/27 | 1,390 | 1,405 | 1,380 | 1,380 | 74,200 |
| 2021/09/24 | 1,368 | 1,394 | 1,364 | 1,390 | 90,600 |
| 2021/09/22 | 1,385 | 1,385 | 1,341 | 1,341 | 86,800 |
| 2021/09/21 | 1,371 | 1,401 | 1,368 | 1,393 | 55,800 |
| 2021/09/17 | 1,380 | 1,401 | 1,375 | 1,401 | 50,700 |
| 2021/09/16 | 1,388 | 1,388 | 1,367 | 1,380 | 38,100 |
| 2021/09/15 | 1,399 | 1,400 | 1,370 | 1,380 | 57,000 |
| 2021/09/14 | 1,414 | 1,422 | 1,409 | 1,420 | 46,500 |
| 2021/09/13 | 1,390 | 1,415 | 1,384 | 1,415 | 66,900 |
| 2021/09/10 | 1,394 | 1,400 | 1,383 | 1,397 | 61,800 |
| 2021/09/09 | 1,375 | 1,394 | 1,363 | 1,394 | 66,100 |
| 2021/09/08 | 1,371 | 1,379 | 1,367 | 1,375 | 40,600 |
| 2021/09/07 | 1,360 | 1,370 | 1,353 | 1,370 | 37,700 |
| 2021/09/06 | 1,375 | 1,377 | 1,351 | 1,357 | 41,500 |
| 2021/09/03 | 1,345 | 1,368 | 1,345 | 1,368 | 72,600 |
| 2021/09/02 | 1,341 | 1,351 | 1,335 | 1,351 | 25,500 |
| 2021/09/01 | 1,334 | 1,345 | 1,329 | 1,341 | 26,600 |
| 2021/08/31 | 1,350 | 1,350 | 1,335 | 1,335 | 31,800 |
| 2021/08/30 | 1,334 | 1,353 | 1,331 | 1,350 | 43,900 |
| 2021/08/27 | 1,333 | 1,336 | 1,325 | 1,328 | 25,000 |
| 2021/08/26 | 1,341 | 1,347 | 1,336 | 1,340 | 24,200 |
| 2021/08/25 | 1,348 | 1,355 | 1,340 | 1,347 | 40,100 |
| 2021/08/24 | 1,327 | 1,348 | 1,327 | 1,348 | 64,600 |
| 2021/08/23 | 1,324 | 1,337 | 1,321 | 1,330 | 42,900 |
| 2021/08/20 | 1,313 | 1,336 | 1,312 | 1,312 | 54,300 |
| 2021/08/19 | 1,327 | 1,329 | 1,310 | 1,310 | 26,900 |
| 2021/08/18 | 1,336 | 1,345 | 1,325 | 1,338 | 44,300 |
| 2021/08/17 | 1,348 | 1,356 | 1,320 | 1,320 | 46,900 |
| 2021/08/16 | 1,340 | 1,356 | 1,338 | 1,347 | 40,700 |
| 2021/08/13 | 1,347 | 1,361 | 1,335 | 1,350 | 84,800 |
| 2021/08/12 | 1,343 | 1,349 | 1,334 | 1,334 | 33,200 |
| 2021/08/11 | 1,339 | 1,342 | 1,321 | 1,342 | 41,400 |
| 2021/08/10 | 1,323 | 1,340 | 1,321 | 1,333 | 46,200 |
| 2021/08/06 | 1,328 | 1,331 | 1,309 | 1,314 | 34,800 |
| 2021/08/05 | 1,310 | 1,321 | 1,302 | 1,306 | 38,400 |
| 2021/08/04 | 1,332 | 1,332 | 1,304 | 1,310 | 40,400 |
| 2021/08/03 | 1,347 | 1,351 | 1,338 | 1,339 | 26,000 |
| 2021/08/02 | 1,348 | 1,354 | 1,337 | 1,347 | 57,300 |
| 2021/07/30 | 1,336 | 1,345 | 1,319 | 1,343 | 53,900 |
| 2021/07/29 | 1,340 | 1,349 | 1,332 | 1,341 | 48,400 |
| 2021/07/28 | 1,335 | 1,342 | 1,324 | 1,342 | 46,400 |
| 2021/07/27 | 1,308 | 1,336 | 1,308 | 1,336 | 63,000 |
| 2021/07/26 | 1,300 | 1,313 | 1,294 | 1,301 | 36,200 |
| 2021/07/21 | 1,290 | 1,300 | 1,279 | 1,284 | 84,900 |
| 2021/07/20 | 1,310 | 1,318 | 1,288 | 1,289 | 93,600 |
| 2021/07/19 | 1,333 | 1,338 | 1,310 | 1,311 | 84,500 |
| 2021/07/16 | 1,329 | 1,344 | 1,314 | 1,331 | 82,800 |
| 2021/07/15 | 1,329 | 1,330 | 1,314 | 1,317 | 43,100 |
| 2021/07/14 | 1,316 | 1,335 | 1,307 | 1,331 | 67,300 |
| 2021/07/13 | 1,315 | 1,330 | 1,307 | 1,324 | 94,000 |
| 2021/07/12 | 1,303 | 1,308 | 1,291 | 1,305 | 72,100 |
| 2021/07/09 | 1,280 | 1,287 | 1,261 | 1,283 | 115,200 |
| 2021/07/08 | 1,320 | 1,322 | 1,293 | 1,296 | 73,800 |
| 2021/07/07 | 1,320 | 1,331 | 1,317 | 1,327 | 77,700 |
| 2021/07/06 | 1,309 | 1,331 | 1,306 | 1,328 | 69,600 |
| 2021/07/05 | 1,295 | 1,321 | 1,292 | 1,321 | 133,300 |
| 2021/07/02 | 1,270 | 1,298 | 1,270 | 1,295 | 122,100 |
| 2021/07/01 | 1,265 | 1,273 | 1,260 | 1,269 | 97,300 |
| 2021/06/30 | 1,270 | 1,272 | 1,247 | 1,247 | 167,700 |
| 2021/06/29 | 1,294 | 1,294 | 1,266 | 1,275 | 377,800 |
| 2021/06/28 | 1,301 | 1,326 | 1,300 | 1,321 | 328,700 |
| 2021/06/25 | 1,282 | 1,294 | 1,279 | 1,291 | 194,300 |
| 2021/06/24 | 1,284 | 1,288 | 1,268 | 1,275 | 251,100 |
| 2021/06/23 | 1,292 | 1,297 | 1,277 | 1,285 | 217,300 |
| 2021/06/22 | 1,320 | 1,320 | 1,287 | 1,292 | 262,200 |
| 2021/06/21 | 1,304 | 1,318 | 1,294 | 1,295 | 186,100 |
| 2021/06/18 | 1,347 | 1,348 | 1,309 | 1,310 | 222,300 |
| 2021/06/17 | 1,349 | 1,359 | 1,342 | 1,345 | 105,100 |
| 2021/06/16 | 1,341 | 1,364 | 1,338 | 1,356 | 94,600 |
| 2021/06/15 | 1,366 | 1,366 | 1,336 | 1,336 | 152,300 |
| 2021/06/14 | 1,380 | 1,382 | 1,353 | 1,354 | 115,400 |
| 2021/06/11 | 1,375 | 1,379 | 1,364 | 1,369 | 117,500 |
| 2021/06/10 | 1,399 | 1,399 | 1,376 | 1,383 | 105,200 |
| 2021/06/09 | 1,390 | 1,414 | 1,382 | 1,396 | 166,600 |
| 2021/06/08 | 1,365 | 1,390 | 1,363 | 1,385 | 119,000 |
| 2021/06/07 | 1,357 | 1,369 | 1,347 | 1,360 | 101,200 |
| 2021/06/04 | 1,350 | 1,355 | 1,341 | 1,351 | 72,400 |
| 2021/06/03 | 1,349 | 1,354 | 1,338 | 1,353 | 74,500 |
| 2021/06/02 | 1,352 | 1,359 | 1,341 | 1,343 | 84,400 |
| 2021/06/01 | 1,317 | 1,353 | 1,317 | 1,348 | 110,000 |
| 2021/05/31 | 1,315 | 1,339 | 1,307 | 1,317 | 106,100 |
| 2021/05/28 | 1,289 | 1,307 | 1,280 | 1,304 | 97,100 |
| 2021/05/27 | 1,300 | 1,300 | 1,272 | 1,272 | 167,800 |
| 2021/05/26 | 1,308 | 1,312 | 1,292 | 1,302 | 142,700 |
| 2021/05/25 | 1,355 | 1,355 | 1,310 | 1,311 | 235,300 |
| 2021/05/24 | 1,384 | 1,385 | 1,355 | 1,359 | 234,400 |
| 2021/05/21 | 1,390 | 1,390 | 1,355 | 1,372 | 224,300 |
| 2021/05/20 | 1,399 | 1,422 | 1,393 | 1,419 | 36,900 |
| 2021/05/19 | 1,400 | 1,402 | 1,387 | 1,399 | 48,600 |
| 2021/05/18 | 1,400 | 1,410 | 1,386 | 1,400 | 48,800 |
| 2021/05/17 | 1,401 | 1,424 | 1,394 | 1,397 | 55,900 |
| 2021/05/14 | 1,380 | 1,405 | 1,380 | 1,395 | 36,500 |
| 2021/05/13 | 1,380 | 1,391 | 1,364 | 1,368 | 63,200 |
| 2021/05/12 | 1,423 | 1,423 | 1,388 | 1,399 | 62,000 |
| 2021/05/11 | 1,440 | 1,445 | 1,416 | 1,420 | 44,900 |
| 2021/05/10 | 1,440 | 1,456 | 1,438 | 1,447 | 42,300 |
| 2021/05/07 | 1,428 | 1,439 | 1,420 | 1,433 | 45,300 |
| 2021/05/06 | 1,426 | 1,437 | 1,411 | 1,428 | 52,000 |
| 2021/04/30 | 1,415 | 1,432 | 1,411 | 1,426 | 51,900 |
| 2021/04/28 | 1,419 | 1,430 | 1,408 | 1,430 | 61,200 |
| 2021/04/27 | 1,418 | 1,424 | 1,397 | 1,417 | 35,800 |
| 2021/04/26 | 1,404 | 1,414 | 1,388 | 1,411 | 37,200 |
| 2021/04/23 | 1,379 | 1,397 | 1,373 | 1,393 | 23,600 |
| 2021/04/22 | 1,398 | 1,404 | 1,366 | 1,370 | 45,500 |
| 2021/04/21 | 1,421 | 1,432 | 1,378 | 1,381 | 83,100 |
| 2021/04/20 | 1,444 | 1,474 | 1,436 | 1,459 | 105,600 |
| 2021/04/19 | 1,463 | 1,472 | 1,427 | 1,439 | 45,700 |
| 2021/04/16 | 1,445 | 1,465 | 1,422 | 1,462 | 43,000 |
| 2021/04/15 | 1,430 | 1,445 | 1,419 | 1,445 | 30,000 |
| 2021/04/14 | 1,421 | 1,431 | 1,415 | 1,419 | 23,000 |
| 2021/04/13 | 1,429 | 1,447 | 1,419 | 1,434 | 30,100 |
| 2021/04/12 | 1,420 | 1,431 | 1,401 | 1,429 | 35,400 |
| 2021/04/09 | 1,405 | 1,422 | 1,397 | 1,409 | 66,100 |
| 2021/04/08 | 1,473 | 1,473 | 1,392 | 1,399 | 123,100 |
| 2021/04/07 | 1,430 | 1,491 | 1,428 | 1,485 | 136,900 |
| 2021/04/06 | 1,443 | 1,452 | 1,398 | 1,413 | 63,000 |
| 2021/04/05 | 1,402 | 1,442 | 1,397 | 1,433 | 90,000 |
| 2021/04/02 | 1,370 | 1,407 | 1,360 | 1,397 | 53,900 |
| 2021/04/01 | 1,370 | 1,370 | 1,341 | 1,358 | 61,200 |
| 2021/03/31 | 1,371 | 1,378 | 1,356 | 1,365 | 45,900 |
| 2021/03/30 | 1,380 | 1,380 | 1,356 | 1,371 | 58,600 |
| 2021/03/29 | 1,372 | 1,380 | 1,350 | 1,375 | 65,800 |
| 2021/03/26 | 1,354 | 1,362 | 1,348 | 1,362 | 35,500 |
| 2021/03/25 | 1,331 | 1,359 | 1,324 | 1,354 | 46,400 |
| 2021/03/24 | 1,353 | 1,354 | 1,310 | 1,329 | 67,200 |
| 2021/03/23 | 1,389 | 1,389 | 1,355 | 1,361 | 57,900 |
| 2021/03/22 | 1,380 | 1,395 | 1,365 | 1,393 | 55,300 |
| 2021/03/19 | 1,369 | 1,379 | 1,362 | 1,379 | 70,200 |
| 2021/03/18 | 1,394 | 1,394 | 1,363 | 1,369 | 45,500 |
| 2021/03/17 | 1,380 | 1,394 | 1,364 | 1,394 | 46,000 |
| 2021/03/16 | 1,360 | 1,375 | 1,353 | 1,374 | 50,700 |
| 2021/03/15 | 1,353 | 1,365 | 1,351 | 1,365 | 37,800 |
| 2021/03/12 | 1,345 | 1,354 | 1,332 | 1,353 | 39,500 |
| 2021/03/11 | 1,355 | 1,366 | 1,346 | 1,350 | 35,300 |
| 2021/03/10 | 1,390 | 1,390 | 1,353 | 1,358 | 32,700 |
| 2021/03/09 | 1,367 | 1,394 | 1,360 | 1,394 | 64,300 |
| 2021/03/08 | 1,369 | 1,371 | 1,345 | 1,354 | 41,300 |
| 2021/03/05 | 1,349 | 1,353 | 1,311 | 1,351 | 38,600 |
| 2021/03/04 | 1,351 | 1,355 | 1,332 | 1,349 | 32,300 |
| 2021/03/03 | 1,364 | 1,365 | 1,341 | 1,351 | 36,400 |
| 2021/03/02 | 1,370 | 1,377 | 1,333 | 1,356 | 66,100 |
| 2021/03/01 | 1,368 | 1,368 | 1,336 | 1,367 | 61,000 |
| 2021/02/26 | 1,381 | 1,381 | 1,335 | 1,338 | 73,500 |
| 2021/02/25 | 1,357 | 1,383 | 1,348 | 1,371 | 137,600 |
| 2021/02/24 | 1,298 | 1,332 | 1,281 | 1,322 | 65,100 |
| 2021/02/22 | 1,287 | 1,309 | 1,287 | 1,296 | 56,400 |
| 2021/02/19 | 1,319 | 1,319 | 1,295 | 1,299 | 37,600 |
| 2021/02/18 | 1,332 | 1,337 | 1,312 | 1,326 | 48,400 |
| 2021/02/17 | 1,315 | 1,348 | 1,315 | 1,348 | 43,400 |
| 2021/02/16 | 1,340 | 1,348 | 1,315 | 1,328 | 57,400 |
| 2021/02/15 | 1,345 | 1,354 | 1,326 | 1,339 | 56,700 |
| 2021/02/12 | 1,319 | 1,341 | 1,315 | 1,336 | 38,700 |
| 2021/02/10 | 1,320 | 1,329 | 1,308 | 1,319 | 44,600 |
| 2021/02/09 | 1,310 | 1,334 | 1,309 | 1,326 | 74,000 |
| 2021/02/08 | 1,300 | 1,314 | 1,296 | 1,309 | 104,200 |
| 2021/02/05 | 1,305 | 1,314 | 1,298 | 1,308 | 93,800 |
| 2021/02/04 | 1,295 | 1,302 | 1,283 | 1,298 | 59,300 |
| 2021/02/03 | 1,295 | 1,304 | 1,281 | 1,295 | 66,000 |
| 2021/02/02 | 1,270 | 1,286 | 1,268 | 1,280 | 66,600 |
| 2021/02/01 | 1,250 | 1,269 | 1,250 | 1,261 | 58,800 |
| 2021/01/29 | 1,265 | 1,268 | 1,244 | 1,248 | 84,700 |
| 2021/01/28 | 1,220 | 1,260 | 1,216 | 1,253 | 77,500 |
| 2021/01/27 | 1,228 | 1,250 | 1,225 | 1,230 | 56,700 |
| 2021/01/26 | 1,221 | 1,223 | 1,206 | 1,223 | 34,700 |
| 2021/01/25 | 1,201 | 1,224 | 1,197 | 1,223 | 55,400 |
| 2021/01/22 | 1,198 | 1,199 | 1,187 | 1,193 | 71,000 |
| 2021/01/21 | 1,226 | 1,229 | 1,202 | 1,202 | 87,400 |
| 2021/01/20 | 1,205 | 1,223 | 1,193 | 1,214 | 76,300 |
| 2021/01/19 | 1,178 | 1,212 | 1,172 | 1,208 | 100,100 |
| 2021/01/18 | 1,190 | 1,193 | 1,175 | 1,180 | 87,300 |
| 2021/01/15 | 1,195 | 1,200 | 1,187 | 1,195 | 87,000 |
| 2021/01/14 | 1,188 | 1,209 | 1,188 | 1,203 | 71,400 |
| 2021/01/13 | 1,196 | 1,200 | 1,183 | 1,191 | 92,000 |
| 2021/01/12 | 1,196 | 1,204 | 1,177 | 1,200 | 94,700 |
| 2021/01/08 | 1,200 | 1,209 | 1,189 | 1,209 | 74,000 |
| 2021/01/07 | 1,207 | 1,222 | 1,201 | 1,201 | 71,100 |
| 2021/01/06 | 1,200 | 1,214 | 1,192 | 1,209 | 69,600 |
| 2021/01/05 | 1,210 | 1,215 | 1,201 | 1,202 | 67,000 |
| 2021/01/04 | 1,256 | 1,256 | 1,211 | 1,216 | 94,500 |