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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,330 | 1,343 | 1,327 | 1,329 | 176,700 |
| 2022/12/29 | 1,349 | 1,355 | 1,322 | 1,328 | 616,700 |
| 2022/12/28 | 1,389 | 1,390 | 1,381 | 1,383 | 325,200 |
| 2022/12/27 | 1,389 | 1,395 | 1,386 | 1,391 | 153,800 |
| 2022/12/26 | 1,390 | 1,394 | 1,386 | 1,391 | 95,200 |
| 2022/12/23 | 1,377 | 1,391 | 1,377 | 1,390 | 81,600 |
| 2022/12/22 | 1,370 | 1,388 | 1,370 | 1,376 | 91,000 |
| 2022/12/21 | 1,381 | 1,389 | 1,374 | 1,375 | 89,000 |
| 2022/12/20 | 1,390 | 1,396 | 1,370 | 1,388 | 105,500 |
| 2022/12/19 | 1,371 | 1,391 | 1,370 | 1,391 | 89,500 |
| 2022/12/16 | 1,371 | 1,381 | 1,369 | 1,377 | 105,900 |
| 2022/12/15 | 1,378 | 1,384 | 1,374 | 1,380 | 74,500 |
| 2022/12/14 | 1,386 | 1,386 | 1,367 | 1,379 | 137,000 |
| 2022/12/13 | 1,387 | 1,397 | 1,379 | 1,392 | 115,300 |
| 2022/12/12 | 1,348 | 1,381 | 1,347 | 1,378 | 149,200 |
| 2022/12/09 | 1,333 | 1,352 | 1,332 | 1,344 | 178,100 |
| 2022/12/08 | 1,348 | 1,348 | 1,306 | 1,329 | 453,500 |
| 2022/12/07 | 1,345 | 1,366 | 1,339 | 1,348 | 248,800 |
| 2022/12/06 | 1,364 | 1,370 | 1,347 | 1,353 | 175,100 |
| 2022/12/05 | 1,372 | 1,374 | 1,361 | 1,371 | 117,000 |
| 2022/12/02 | 1,382 | 1,382 | 1,364 | 1,378 | 120,500 |
| 2022/12/01 | 1,390 | 1,391 | 1,374 | 1,376 | 114,800 |
| 2022/11/30 | 1,415 | 1,415 | 1,386 | 1,388 | 170,800 |
| 2022/11/29 | 1,408 | 1,419 | 1,404 | 1,413 | 61,800 |
| 2022/11/28 | 1,406 | 1,415 | 1,400 | 1,415 | 61,200 |
| 2022/11/25 | 1,406 | 1,415 | 1,401 | 1,403 | 72,800 |
| 2022/11/24 | 1,398 | 1,407 | 1,396 | 1,406 | 77,400 |
| 2022/11/22 | 1,413 | 1,424 | 1,391 | 1,393 | 139,300 |
| 2022/11/21 | 1,408 | 1,413 | 1,405 | 1,411 | 50,800 |
| 2022/11/18 | 1,405 | 1,416 | 1,400 | 1,408 | 90,300 |
| 2022/11/17 | 1,390 | 1,405 | 1,390 | 1,401 | 48,800 |
| 2022/11/16 | 1,386 | 1,391 | 1,381 | 1,389 | 31,900 |
| 2022/11/15 | 1,375 | 1,397 | 1,370 | 1,389 | 44,100 |
| 2022/11/14 | 1,366 | 1,385 | 1,354 | 1,376 | 67,500 |
| 2022/11/11 | 1,390 | 1,391 | 1,367 | 1,367 | 90,300 |
| 2022/11/10 | 1,391 | 1,399 | 1,387 | 1,394 | 42,000 |
| 2022/11/09 | 1,397 | 1,398 | 1,389 | 1,391 | 28,500 |
| 2022/11/08 | 1,381 | 1,392 | 1,380 | 1,392 | 39,100 |
| 2022/11/07 | 1,384 | 1,384 | 1,375 | 1,378 | 52,700 |
| 2022/11/04 | 1,381 | 1,391 | 1,375 | 1,384 | 65,100 |
| 2022/11/02 | 1,393 | 1,395 | 1,383 | 1,385 | 42,400 |
| 2022/11/01 | 1,397 | 1,401 | 1,392 | 1,393 | 28,100 |
| 2022/10/31 | 1,398 | 1,404 | 1,390 | 1,396 | 71,600 |
| 2022/10/28 | 1,380 | 1,396 | 1,377 | 1,387 | 137,700 |
| 2022/10/27 | 1,375 | 1,390 | 1,375 | 1,385 | 28,500 |
| 2022/10/26 | 1,384 | 1,390 | 1,376 | 1,376 | 29,400 |
| 2022/10/25 | 1,376 | 1,385 | 1,370 | 1,383 | 41,700 |
| 2022/10/24 | 1,400 | 1,400 | 1,372 | 1,375 | 49,300 |
| 2022/10/21 | 1,393 | 1,400 | 1,387 | 1,395 | 47,100 |
| 2022/10/20 | 1,385 | 1,394 | 1,385 | 1,390 | 35,400 |
| 2022/10/19 | 1,395 | 1,399 | 1,389 | 1,391 | 44,300 |
| 2022/10/18 | 1,388 | 1,395 | 1,380 | 1,394 | 53,100 |
| 2022/10/17 | 1,370 | 1,387 | 1,370 | 1,381 | 45,200 |
| 2022/10/14 | 1,374 | 1,380 | 1,365 | 1,377 | 56,700 |
| 2022/10/13 | 1,361 | 1,368 | 1,356 | 1,361 | 39,100 |
| 2022/10/12 | 1,350 | 1,370 | 1,348 | 1,356 | 45,000 |
| 2022/10/11 | 1,371 | 1,377 | 1,343 | 1,352 | 57,100 |
| 2022/10/07 | 1,362 | 1,375 | 1,362 | 1,371 | 42,800 |
| 2022/10/06 | 1,369 | 1,382 | 1,365 | 1,373 | 55,400 |
| 2022/10/05 | 1,375 | 1,377 | 1,364 | 1,366 | 37,800 |
| 2022/10/04 | 1,368 | 1,376 | 1,356 | 1,369 | 59,300 |
| 2022/10/03 | 1,355 | 1,361 | 1,333 | 1,358 | 64,000 |
| 2022/09/30 | 1,352 | 1,370 | 1,350 | 1,358 | 79,600 |
| 2022/09/29 | 1,356 | 1,382 | 1,353 | 1,382 | 98,300 |
| 2022/09/28 | 1,348 | 1,357 | 1,341 | 1,353 | 78,100 |
| 2022/09/27 | 1,350 | 1,363 | 1,343 | 1,351 | 85,600 |
| 2022/09/26 | 1,349 | 1,353 | 1,341 | 1,350 | 49,200 |
| 2022/09/22 | 1,348 | 1,355 | 1,339 | 1,355 | 64,100 |
| 2022/09/21 | 1,343 | 1,352 | 1,336 | 1,349 | 54,300 |
| 2022/09/20 | 1,341 | 1,355 | 1,340 | 1,344 | 78,800 |
| 2022/09/16 | 1,334 | 1,339 | 1,330 | 1,333 | 61,000 |
| 2022/09/15 | 1,324 | 1,335 | 1,318 | 1,335 | 42,100 |
| 2022/09/14 | 1,311 | 1,322 | 1,305 | 1,317 | 44,000 |
| 2022/09/13 | 1,320 | 1,324 | 1,310 | 1,315 | 27,700 |
| 2022/09/12 | 1,315 | 1,322 | 1,308 | 1,319 | 42,000 |
| 2022/09/09 | 1,292 | 1,314 | 1,292 | 1,303 | 120,600 |
| 2022/09/08 | 1,285 | 1,296 | 1,283 | 1,288 | 48,900 |
| 2022/09/07 | 1,290 | 1,290 | 1,266 | 1,272 | 120,800 |
| 2022/09/06 | 1,287 | 1,301 | 1,285 | 1,292 | 67,200 |
| 2022/09/05 | 1,296 | 1,296 | 1,284 | 1,287 | 76,200 |
| 2022/09/02 | 1,312 | 1,312 | 1,296 | 1,298 | 124,300 |
| 2022/09/01 | 1,308 | 1,313 | 1,302 | 1,303 | 55,200 |
| 2022/08/31 | 1,312 | 1,317 | 1,305 | 1,309 | 50,100 |
| 2022/08/30 | 1,314 | 1,318 | 1,310 | 1,314 | 36,800 |
| 2022/08/29 | 1,307 | 1,314 | 1,305 | 1,312 | 48,500 |
| 2022/08/26 | 1,317 | 1,317 | 1,309 | 1,315 | 43,900 |
| 2022/08/25 | 1,313 | 1,315 | 1,304 | 1,311 | 44,400 |
| 2022/08/24 | 1,302 | 1,314 | 1,295 | 1,307 | 141,100 |
| 2022/08/23 | 1,331 | 1,335 | 1,327 | 1,330 | 28,800 |
| 2022/08/22 | 1,333 | 1,340 | 1,326 | 1,333 | 38,600 |
| 2022/08/19 | 1,333 | 1,342 | 1,332 | 1,338 | 32,600 |
| 2022/08/18 | 1,332 | 1,339 | 1,323 | 1,327 | 40,000 |
| 2022/08/17 | 1,335 | 1,342 | 1,332 | 1,334 | 26,500 |
| 2022/08/16 | 1,334 | 1,343 | 1,329 | 1,333 | 28,200 |
| 2022/08/15 | 1,335 | 1,335 | 1,308 | 1,328 | 100,900 |
| 2022/08/12 | 1,359 | 1,366 | 1,352 | 1,358 | 42,400 |
| 2022/08/10 | 1,349 | 1,358 | 1,343 | 1,358 | 30,000 |
| 2022/08/09 | 1,344 | 1,354 | 1,339 | 1,339 | 35,300 |
| 2022/08/08 | 1,368 | 1,368 | 1,340 | 1,345 | 47,400 |
| 2022/08/05 | 1,354 | 1,365 | 1,354 | 1,365 | 36,600 |
| 2022/08/04 | 1,362 | 1,362 | 1,347 | 1,354 | 20,000 |
| 2022/08/03 | 1,363 | 1,363 | 1,342 | 1,350 | 24,900 |
| 2022/08/02 | 1,365 | 1,369 | 1,357 | 1,357 | 29,200 |
| 2022/08/01 | 1,369 | 1,373 | 1,360 | 1,370 | 40,700 |
| 2022/07/29 | 1,364 | 1,364 | 1,353 | 1,364 | 25,100 |
| 2022/07/28 | 1,350 | 1,365 | 1,345 | 1,365 | 42,700 |
| 2022/07/27 | 1,347 | 1,355 | 1,336 | 1,349 | 30,000 |
| 2022/07/26 | 1,347 | 1,352 | 1,330 | 1,334 | 55,000 |
| 2022/07/25 | 1,350 | 1,358 | 1,347 | 1,347 | 33,700 |
| 2022/07/22 | 1,369 | 1,369 | 1,354 | 1,358 | 37,300 |
| 2022/07/21 | 1,368 | 1,379 | 1,364 | 1,371 | 56,200 |
| 2022/07/20 | 1,368 | 1,370 | 1,362 | 1,370 | 47,100 |
| 2022/07/19 | 1,368 | 1,368 | 1,349 | 1,364 | 38,400 |
| 2022/07/15 | 1,364 | 1,368 | 1,353 | 1,361 | 45,600 |
| 2022/07/14 | 1,358 | 1,368 | 1,347 | 1,364 | 60,200 |
| 2022/07/13 | 1,354 | 1,359 | 1,351 | 1,353 | 38,400 |
| 2022/07/12 | 1,341 | 1,354 | 1,336 | 1,353 | 54,800 |
| 2022/07/11 | 1,347 | 1,354 | 1,340 | 1,347 | 82,400 |
| 2022/07/08 | 1,338 | 1,360 | 1,333 | 1,347 | 188,400 |
| 2022/07/07 | 1,339 | 1,344 | 1,325 | 1,333 | 77,800 |
| 2022/07/06 | 1,329 | 1,336 | 1,321 | 1,336 | 57,900 |
| 2022/07/05 | 1,329 | 1,339 | 1,326 | 1,337 | 100,300 |
| 2022/07/04 | 1,325 | 1,331 | 1,316 | 1,327 | 95,700 |
| 2022/07/01 | 1,313 | 1,314 | 1,293 | 1,313 | 179,700 |
| 2022/06/30 | 1,312 | 1,324 | 1,310 | 1,313 | 207,100 |
| 2022/06/29 | 1,359 | 1,359 | 1,301 | 1,301 | 798,700 |
| 2022/06/28 | 1,404 | 1,408 | 1,385 | 1,401 | 390,300 |
| 2022/06/27 | 1,403 | 1,415 | 1,397 | 1,400 | 219,200 |
| 2022/06/24 | 1,400 | 1,402 | 1,382 | 1,385 | 156,300 |
| 2022/06/23 | 1,390 | 1,400 | 1,387 | 1,397 | 94,100 |
| 2022/06/22 | 1,392 | 1,392 | 1,380 | 1,380 | 69,300 |
| 2022/06/21 | 1,386 | 1,391 | 1,378 | 1,387 | 67,400 |
| 2022/06/20 | 1,385 | 1,394 | 1,370 | 1,372 | 102,300 |
| 2022/06/17 | 1,359 | 1,379 | 1,355 | 1,375 | 94,700 |
| 2022/06/16 | 1,362 | 1,376 | 1,358 | 1,375 | 78,200 |
| 2022/06/15 | 1,356 | 1,359 | 1,345 | 1,345 | 74,900 |
| 2022/06/14 | 1,357 | 1,357 | 1,339 | 1,356 | 149,400 |
| 2022/06/13 | 1,360 | 1,371 | 1,357 | 1,368 | 103,500 |
| 2022/06/10 | 1,370 | 1,374 | 1,365 | 1,370 | 116,400 |
| 2022/06/09 | 1,376 | 1,384 | 1,372 | 1,375 | 150,100 |
| 2022/06/08 | 1,395 | 1,395 | 1,375 | 1,381 | 161,400 |
| 2022/06/07 | 1,400 | 1,404 | 1,388 | 1,388 | 94,400 |
| 2022/06/06 | 1,382 | 1,399 | 1,380 | 1,397 | 100,700 |
| 2022/06/03 | 1,373 | 1,383 | 1,370 | 1,382 | 81,500 |
| 2022/06/02 | 1,367 | 1,367 | 1,360 | 1,366 | 75,500 |
| 2022/06/01 | 1,355 | 1,369 | 1,354 | 1,367 | 83,600 |
| 2022/05/31 | 1,365 | 1,366 | 1,352 | 1,354 | 90,000 |
| 2022/05/30 | 1,380 | 1,382 | 1,365 | 1,370 | 153,500 |
| 2022/05/27 | 1,384 | 1,385 | 1,371 | 1,383 | 84,300 |
| 2022/05/26 | 1,356 | 1,374 | 1,356 | 1,366 | 61,700 |
| 2022/05/25 | 1,350 | 1,364 | 1,348 | 1,354 | 38,800 |
| 2022/05/24 | 1,350 | 1,355 | 1,338 | 1,355 | 58,600 |
| 2022/05/23 | 1,350 | 1,363 | 1,341 | 1,357 | 96,600 |
| 2022/05/20 | 1,344 | 1,351 | 1,338 | 1,345 | 51,900 |
| 2022/05/19 | 1,330 | 1,348 | 1,328 | 1,344 | 64,200 |
| 2022/05/18 | 1,357 | 1,358 | 1,333 | 1,347 | 81,300 |
| 2022/05/17 | 1,344 | 1,357 | 1,336 | 1,354 | 70,700 |
| 2022/05/16 | 1,341 | 1,349 | 1,324 | 1,328 | 83,200 |
| 2022/05/13 | 1,340 | 1,351 | 1,338 | 1,346 | 87,500 |
| 2022/05/12 | 1,315 | 1,332 | 1,311 | 1,327 | 58,100 |
| 2022/05/11 | 1,316 | 1,325 | 1,315 | 1,315 | 49,500 |
| 2022/05/10 | 1,330 | 1,330 | 1,307 | 1,316 | 70,300 |
| 2022/05/09 | 1,341 | 1,350 | 1,332 | 1,332 | 63,400 |
| 2022/05/06 | 1,339 | 1,349 | 1,337 | 1,343 | 57,300 |
| 2022/05/02 | 1,342 | 1,349 | 1,336 | 1,336 | 42,400 |
| 2022/04/28 | 1,330 | 1,349 | 1,326 | 1,344 | 73,600 |
| 2022/04/27 | 1,333 | 1,345 | 1,325 | 1,334 | 129,300 |
| 2022/04/26 | 1,335 | 1,339 | 1,326 | 1,334 | 59,800 |
| 2022/04/25 | 1,318 | 1,324 | 1,306 | 1,322 | 46,500 |
| 2022/04/22 | 1,327 | 1,332 | 1,320 | 1,329 | 53,800 |
| 2022/04/21 | 1,316 | 1,331 | 1,313 | 1,331 | 57,300 |
| 2022/04/20 | 1,303 | 1,322 | 1,303 | 1,318 | 55,900 |
| 2022/04/19 | 1,308 | 1,308 | 1,294 | 1,298 | 48,300 |
| 2022/04/18 | 1,298 | 1,310 | 1,294 | 1,310 | 57,600 |
| 2022/04/15 | 1,290 | 1,301 | 1,288 | 1,301 | 120,300 |
| 2022/04/14 | 1,290 | 1,299 | 1,285 | 1,291 | 70,600 |
| 2022/04/13 | 1,296 | 1,302 | 1,277 | 1,288 | 94,400 |
| 2022/04/12 | 1,285 | 1,298 | 1,281 | 1,295 | 86,700 |
| 2022/04/11 | 1,283 | 1,309 | 1,282 | 1,286 | 211,200 |
| 2022/04/08 | 1,357 | 1,357 | 1,266 | 1,272 | 781,300 |
| 2022/04/07 | 1,385 | 1,385 | 1,365 | 1,373 | 63,400 |
| 2022/04/06 | 1,388 | 1,399 | 1,383 | 1,390 | 73,400 |
| 2022/04/05 | 1,392 | 1,398 | 1,380 | 1,390 | 101,700 |
| 2022/04/04 | 1,375 | 1,392 | 1,369 | 1,386 | 66,600 |
| 2022/04/01 | 1,375 | 1,379 | 1,360 | 1,373 | 83,000 |
| 2022/03/31 | 1,362 | 1,375 | 1,354 | 1,374 | 57,800 |
| 2022/03/30 | 1,355 | 1,373 | 1,345 | 1,372 | 88,400 |
| 2022/03/29 | 1,329 | 1,342 | 1,316 | 1,342 | 65,400 |
| 2022/03/28 | 1,330 | 1,334 | 1,317 | 1,319 | 59,100 |
| 2022/03/25 | 1,330 | 1,335 | 1,318 | 1,322 | 62,500 |
| 2022/03/24 | 1,319 | 1,330 | 1,312 | 1,330 | 41,700 |
| 2022/03/23 | 1,319 | 1,335 | 1,319 | 1,319 | 46,700 |
| 2022/03/22 | 1,357 | 1,361 | 1,312 | 1,318 | 82,500 |
| 2022/03/18 | 1,355 | 1,361 | 1,345 | 1,361 | 89,400 |
| 2022/03/17 | 1,346 | 1,355 | 1,335 | 1,355 | 86,200 |
| 2022/03/16 | 1,300 | 1,340 | 1,300 | 1,332 | 95,800 |
| 2022/03/15 | 1,278 | 1,302 | 1,277 | 1,293 | 57,400 |
| 2022/03/14 | 1,290 | 1,295 | 1,273 | 1,276 | 51,000 |
| 2022/03/11 | 1,289 | 1,299 | 1,277 | 1,277 | 89,800 |
| 2022/03/10 | 1,280 | 1,300 | 1,280 | 1,300 | 83,300 |
| 2022/03/09 | 1,269 | 1,284 | 1,262 | 1,269 | 51,900 |
| 2022/03/08 | 1,279 | 1,288 | 1,258 | 1,264 | 78,200 |
| 2022/03/07 | 1,295 | 1,304 | 1,278 | 1,284 | 88,500 |
| 2022/03/04 | 1,286 | 1,301 | 1,283 | 1,300 | 63,600 |
| 2022/03/03 | 1,300 | 1,301 | 1,293 | 1,296 | 43,700 |
| 2022/03/02 | 1,300 | 1,303 | 1,288 | 1,288 | 56,300 |
| 2022/03/01 | 1,313 | 1,317 | 1,304 | 1,306 | 55,200 |
| 2022/02/28 | 1,307 | 1,315 | 1,299 | 1,314 | 63,900 |
| 2022/02/25 | 1,317 | 1,318 | 1,303 | 1,318 | 48,100 |
| 2022/02/24 | 1,309 | 1,312 | 1,292 | 1,311 | 60,500 |
| 2022/02/22 | 1,311 | 1,317 | 1,300 | 1,309 | 57,800 |
| 2022/02/21 | 1,325 | 1,325 | 1,308 | 1,317 | 48,900 |
| 2022/02/18 | 1,320 | 1,331 | 1,317 | 1,325 | 33,200 |
| 2022/02/17 | 1,316 | 1,341 | 1,316 | 1,334 | 40,800 |
| 2022/02/16 | 1,335 | 1,339 | 1,312 | 1,316 | 58,700 |
| 2022/02/15 | 1,367 | 1,382 | 1,315 | 1,323 | 93,800 |
| 2022/02/14 | 1,361 | 1,375 | 1,352 | 1,370 | 72,400 |
| 2022/02/10 | 1,361 | 1,370 | 1,354 | 1,366 | 62,200 |
| 2022/02/09 | 1,351 | 1,357 | 1,347 | 1,353 | 36,100 |
| 2022/02/08 | 1,349 | 1,360 | 1,347 | 1,350 | 39,900 |
| 2022/02/07 | 1,346 | 1,350 | 1,334 | 1,350 | 29,500 |
| 2022/02/04 | 1,340 | 1,355 | 1,326 | 1,351 | 51,400 |
| 2022/02/03 | 1,321 | 1,345 | 1,315 | 1,345 | 43,300 |
| 2022/02/02 | 1,318 | 1,340 | 1,315 | 1,338 | 67,400 |
| 2022/02/01 | 1,298 | 1,312 | 1,295 | 1,309 | 48,500 |
| 2022/01/31 | 1,270 | 1,297 | 1,270 | 1,297 | 53,800 |
| 2022/01/28 | 1,267 | 1,278 | 1,262 | 1,268 | 64,100 |
| 2022/01/27 | 1,270 | 1,271 | 1,246 | 1,258 | 63,500 |
| 2022/01/26 | 1,255 | 1,272 | 1,255 | 1,265 | 36,700 |
| 2022/01/25 | 1,261 | 1,266 | 1,254 | 1,259 | 47,500 |
| 2022/01/24 | 1,251 | 1,260 | 1,237 | 1,260 | 40,700 |
| 2022/01/21 | 1,241 | 1,251 | 1,232 | 1,249 | 47,400 |
| 2022/01/20 | 1,244 | 1,253 | 1,239 | 1,249 | 45,800 |
| 2022/01/19 | 1,275 | 1,275 | 1,239 | 1,244 | 93,500 |
| 2022/01/18 | 1,273 | 1,286 | 1,264 | 1,268 | 44,000 |
| 2022/01/17 | 1,279 | 1,289 | 1,263 | 1,270 | 45,200 |
| 2022/01/14 | 1,280 | 1,284 | 1,263 | 1,279 | 92,700 |
| 2022/01/13 | 1,305 | 1,312 | 1,278 | 1,278 | 69,600 |
| 2022/01/12 | 1,291 | 1,311 | 1,289 | 1,303 | 52,100 |
| 2022/01/11 | 1,280 | 1,294 | 1,272 | 1,291 | 68,100 |
| 2022/01/07 | 1,315 | 1,323 | 1,276 | 1,283 | 167,800 |
| 2022/01/06 | 1,321 | 1,329 | 1,313 | 1,316 | 67,300 |
| 2022/01/05 | 1,335 | 1,352 | 1,328 | 1,334 | 82,400 |
| 2022/01/04 | 1,321 | 1,335 | 1,308 | 1,332 | 95,100 |