2752 (株)フジオフードグループ本社の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,909	2,949	2,909	2,925	8,800	731.25
2014-12-29	2,979	2,979	2,935	2,945	11,600	736.25
2014-12-26	2,901	2,994	2,901	2,980	33,600	745
2014-12-25	3,040	3,060	3,035	3,050	19,800	762.50
2014-12-24	3,030	3,040	3,020	3,035	14,800	758.75
2014-12-22	3,030	3,035	3,005	3,020	20,000	755
2014-12-19	3,000	3,005	2,983	3,000	19,500	750
2014-12-18	2,990	3,000	2,982	3,000	9,300	750
2014-12-17	2,975	2,994	2,972	2,993	8,300	748.25
2014-12-16	3,000	3,000	2,987	2,988	5,200	747
2014-12-15	2,998	3,000	2,998	3,000	7,100	750
2014-12-12	2,999	3,000	2,951	2,997	9,900	749.25
2014-12-11	2,988	2,998	2,951	2,976	15,200	744
2014-12-10	3,005	3,010	2,998	2,998	10,400	749.50
2014-12-09	3,025	3,025	3,010	3,010	6,200	752.50
2014-12-08	3,045	3,045	3,020	3,030	8,800	757.50
2014-12-05	3,030	3,045	3,000	3,020	13,200	755
2014-12-04	3,035	3,055	3,030	3,035	8,800	758.75
2014-12-03	3,075	3,085	3,035	3,035	14,400	758.75
2014-12-02	3,070	3,095	3,060	3,070	9,100	767.50
2014-12-01	3,040	3,075	3,040	3,065	11,700	766.25
2014-11-28	3,010	3,035	3,010	3,035	11,100	758.75
2014-11-27	3,020	3,025	3,005	3,010	9,700	752.50
2014-11-26	3,010	3,030	2,986	3,015	17,400	753.75
2014-11-25	2,989	3,025	2,962	2,962	38,300	740.50
2014-11-21	2,968	2,988	2,940	2,946	7,800	736.50
2014-11-20	2,960	2,961	2,937	2,954	8,800	738.50
2014-11-19	2,970	2,985	2,950	2,953	12,900	738.25
2014-11-18	2,980	2,980	2,947	2,960	9,600	740
2014-11-17	2,991	2,991	2,947	2,960	15,800	740
2014-11-14	2,960	3,005	2,960	2,990	12,700	747.50
2014-11-13	3,020	3,030	2,950	2,950	30,400	737.50
2014-11-12	3,060	3,130	3,030	3,040	14,300	760
2014-11-11	3,165	3,170	3,005	3,060	17,100	765
2014-11-10	3,115	3,190	2,995	3,160	27,100	790
2014-11-07	3,060	3,185	2,970	3,185	40,700	796.25
2014-11-06	2,990	3,100	2,983	3,095	55,800	773.75
2014-11-05	2,938	2,979	2,913	2,930	4,600	732.50
2014-11-04	2,857	2,990	2,840	2,980	29,000	745
2014-10-31	2,903	2,911	2,850	2,855	8,900	713.75
2014-10-30	2,949	2,949	2,917	2,918	2,400	729.50
2014-10-29	2,989	2,990	2,905	2,931	7,700	732.75
2014-10-28	2,955	2,990	2,955	2,973	3,800	743.25
2014-10-27	2,999	2,999	2,953	2,987	4,900	746.75
2014-10-24	2,998	3,015	2,946	2,946	11,500	736.50
2014-10-23	2,900	2,970	2,881	2,950	11,900	737.50
2014-10-22	2,847	2,889	2,840	2,889	12,000	722.25
2014-10-21	2,840	2,855	2,826	2,836	3,600	709
2014-10-20	2,790	2,840	2,776	2,840	7,700	710
2014-10-17	2,752	2,840	2,637	2,799	37,000	699.75
2014-10-16	2,770	2,804	2,750	2,802	10,900	700.50
2014-10-15	2,820	2,842	2,754	2,838	7,800	709.50
2014-10-14	2,770	2,817	2,744	2,763	11,400	690.75
2014-10-10	2,825	2,879	2,800	2,851	9,300	712.75
2014-10-09	2,940	2,979	2,838	2,838	20,900	709.50
2014-10-08	2,805	3,000	2,805	2,999	36,300	749.75
2014-10-07	2,800	2,860	2,800	2,829	31,500	707.25
2014-10-06	2,760	2,794	2,760	2,794	12,600	698.50
2014-10-03	2,687	2,750	2,687	2,750	9,800	687.50
2014-10-02	2,685	2,703	2,672	2,685	8,600	671.25
2014-10-01	2,685	2,700	2,660	2,700	4,800	675
2014-09-30	2,670	2,692	2,658	2,668	6,600	667
2014-09-29	2,700	2,708	2,691	2,693	6,400	673.25
2014-09-26	2,640	2,697	2,606	2,696	5,800	674
2014-09-25	2,595	2,620	2,587	2,606	12,400	651.50
2014-09-24	2,570	2,600	2,570	2,595	20,500	648.75
2014-09-22	2,686	2,699	2,610	2,610	7,800	652.50
2014-09-19	2,731	2,731	2,686	2,686	4,100	671.50
2014-09-18	2,731	2,747	2,724	2,729	5,100	682.25
2014-09-17	2,744	2,750	2,731	2,735	4,000	683.75
2014-09-16	2,740	2,744	2,737	2,739	4,400	684.75
2014-09-12	2,732	2,769	2,725	2,736	5,200	684
2014-09-11	2,781	2,785	2,755	2,771	4,900	692.75
2014-09-10	2,799	2,799	2,774	2,775	6,100	693.75
2014-09-09	2,763	2,800	2,763	2,800	5,500	700
2014-09-08	2,777	2,828	2,750	2,750	24,300	687.50
2014-09-05	2,727	2,743	2,680	2,735	12,400	683.75
2014-09-04	2,674	2,728	2,654	2,728	25,600	682
2014-09-03	2,600	2,625	2,599	2,625	8,200	656.25
2014-09-02	2,600	2,609	2,580	2,583	2,900	645.75
2014-09-01	2,599	2,614	2,587	2,596	6,600	649
2014-08-29	2,580	2,599	2,556	2,597	7,700	649.25
2014-08-28	2,599	2,599	2,580	2,580	3,700	645
2014-08-27	2,558	2,582	2,511	2,573	8,800	643.25
2014-08-26	2,527	2,544	2,508	2,508	8,900	627
2014-08-25	2,531	2,532	2,521	2,527	4,700	631.75
2014-08-22	2,532	2,540	2,531	2,532	4,500	633
2014-08-21	2,530	2,540	2,530	2,532	2,900	633
2014-08-20	2,535	2,537	2,530	2,534	4,300	633.50
2014-08-19	2,512	2,537	2,512	2,534	4,400	633.50
2014-08-18	2,520	2,540	2,506	2,506	7,400	626.50
2014-08-15	2,511	2,511	2,505	2,507	2,900	626.75
2014-08-14	2,495	2,509	2,495	2,501	3,200	625.25
2014-08-13	2,495	2,501	2,493	2,499	3,400	624.75
2014-08-12	2,520	2,538	2,480	2,480	5,300	620
2014-08-11	2,500	2,540	2,499	2,520	5,300	630
2014-08-08	2,491	2,529	2,460	2,465	11,900	616.25
2014-08-07	2,568	2,588	2,510	2,532	12,800	633
2014-08-06	2,669	2,669	2,599	2,618	4,300	654.50
2014-08-05	2,678	2,678	2,632	2,632	2,300	658
2014-08-04	2,640	2,649	2,611	2,648	3,100	662
2014-08-01	2,650	2,679	2,612	2,670	4,400	667.50
2014-07-31	2,660	2,689	2,656	2,685	9,500	671.25
2014-07-30	2,660	2,670	2,645	2,656	5,800	664
2014-07-29	2,650	2,659	2,646	2,659	6,300	664.75
2014-07-28	2,631	2,649	2,627	2,642	4,500	660.50
2014-07-25	2,640	2,640	2,619	2,622	4,100	655.50
2014-07-24	2,610	2,638	2,610	2,638	4,300	659.50
2014-07-23	2,661	2,661	2,610	2,610	3,700	652.50
2014-07-22	2,658	2,659	2,643	2,643	8,000	660.75
2014-07-18	2,540	2,619	2,519	2,619	7,500	654.75
2014-07-17	2,525	2,591	2,525	2,590	6,600	647.50
2014-07-16	2,510	2,523	2,510	2,521	4,300	630.25
2014-07-15	2,510	2,518	2,498	2,500	5,800	625
2014-07-14	2,532	2,574	2,502	2,504	9,000	626
2014-07-11	2,568	2,568	2,436	2,549	15,000	637.25
2014-07-10	2,614	2,620	2,600	2,600	8,500	650
2014-07-09	2,637	2,637	2,611	2,611	4,000	652.75
2014-07-08	2,606	2,640	2,600	2,640	6,300	660
2014-07-07	2,606	2,620	2,602	2,606	6,500	651.50
2014-07-04	2,610	2,625	2,606	2,614	6,900	653.50
2014-07-03	2,674	2,675	2,615	2,632	6,300	658
2014-07-02	2,635	2,665	2,635	2,657	4,800	664.25
2014-07-01	2,621	2,668	2,600	2,633	13,100	658.25
2014-06-30	2,651	2,660	2,624	2,630	13,500	657.50
2014-06-27	2,695	2,707	2,685	2,701	11,900	675.25
2014-06-26	2,728	2,750	2,690	2,691	34,800	672.75
2014-06-25	2,800	2,806	2,782	2,789	19,500	697.25
2014-06-24	2,800	2,824	2,777	2,797	31,000	699.25
2014-06-23	2,741	2,751	2,741	2,751	6,900	687.75
2014-06-20	2,740	2,741	2,736	2,741	6,000	685.25
2014-06-19	2,739	2,745	2,731	2,742	4,300	685.50
2014-06-18	2,767	2,767	2,710	2,740	6,600	685
2014-06-17	2,760	2,780	2,750	2,767	9,200	691.75
2014-06-16	2,743	2,744	2,705	2,715	8,400	678.75
2014-06-13	2,780	2,780	2,700	2,750	8,500	687.50
2014-06-12	2,779	2,786	2,778	2,785	6,500	696.25
2014-06-11	2,780	2,787	2,778	2,779	9,600	694.75
2014-06-10	2,752	2,784	2,752	2,779	9,200	694.75
2014-06-09	2,720	2,780	2,720	2,780	16,400	695
2014-06-06	2,649	2,697	2,626	2,680	12,100	670
2014-06-05	2,597	2,624	2,581	2,624	7,300	656
2014-06-04	2,580	2,580	2,560	2,570	6,100	642.50
2014-06-03	2,600	2,617	2,560	2,580	15,900	645
2014-06-02	2,677	2,680	2,628	2,633	12,400	658.25
2014-05-30	2,650	2,697	2,619	2,677	15,200	669.25
2014-05-29	2,560	2,645	2,550	2,590	15,100	647.50
2014-05-28	2,525	2,550	2,513	2,545	7,000	636.25
2014-05-27	2,510	2,510	2,496	2,497	4,100	624.25
2014-05-26	2,538	2,539	2,495	2,495	2,700	623.75
2014-05-23	2,488	2,550	2,481	2,488	8,100	622
2014-05-22	2,530	2,580	2,485	2,485	22,800	621.25
2014-05-21	2,403	2,489	2,402	2,489	11,200	622.25
2014-05-20	2,255	2,442	2,255	2,440	8,100	610
2014-05-19	2,380	2,400	2,272	2,350	7,100	587.50
2014-05-16	2,449	2,449	2,404	2,419	4,200	604.75
2014-05-15	2,380	2,506	2,360	2,499	37,500	624.75
2014-05-14	2,208	2,450	2,179	2,400	45,600	600
2014-05-13	2,170	2,170	2,148	2,158	6,400	539.50
2014-05-12	2,190	2,193	2,170	2,170	8,900	542.50
2014-05-09	2,178	2,180	2,151	2,170	7,400	542.50
2014-05-08	2,184	2,190	2,178	2,178	3,700	544.50
2014-05-07	2,183	2,193	2,180	2,193	6,500	548.25
2014-05-02	2,205	2,205	2,190	2,190	5,100	547.50
2014-05-01	2,199	2,200	2,185	2,195	11,200	548.75
2014-04-30	2,200	2,219	2,180	2,191	16,300	547.75
2014-04-28	2,174	2,175	2,145	2,172	6,800	543
2014-04-25	2,170	2,170	2,130	2,155	7,600	538.75
2014-04-24	2,128	2,128	2,100	2,120	4,700	530
2014-04-23	2,110	2,129	2,101	2,115	2,200	528.75
2014-04-22	2,130	2,130	2,101	2,110	4,400	527.50
2014-04-21	2,130	2,130	2,102	2,105	3,500	526.25
2014-04-18	2,130	2,132	2,128	2,129	4,000	532.25
2014-04-17	2,140	2,140	2,091	2,098	6,100	524.50
2014-04-16	2,130	2,140	2,126	2,127	3,200	531.75
2014-04-15	2,174	2,174	2,080	2,130	5,800	532.50
2014-04-14	2,154	2,160	2,140	2,155	5,400	538.75
2014-04-11	2,011	2,150	2,010	2,104	9,400	526
2014-04-10	2,146	2,150	2,050	2,051	14,900	512.75
2014-04-09	2,170	2,197	2,096	2,096	12,900	524
2014-04-08	2,140	2,170	2,121	2,170	9,000	542.50
2014-04-07	2,095	2,115	2,094	2,115	6,100	528.75
2014-04-04	2,064	2,094	2,064	2,094	9,100	523.50
2014-04-03	2,090	2,094	2,050	2,065	10,400	516.25
2014-04-02	2,194	2,195	2,014	2,080	25,000	520
2014-04-01	2,150	2,198	2,140	2,171	17,700	542.75
2014-03-31	2,080	2,090	2,034	2,090	16,100	522.50
2014-03-28	1,970	1,998	1,964	1,990	12,700	497.50
2014-03-27	1,989	1,989	1,950	1,970	11,700	492.50
2014-03-26	391,000	391,500	385,000	385,000	52	481.25
2014-03-25	390,000	391,500	378,500	378,500	101	473.13
2014-03-24	381,500	384,000	380,000	384,000	44	480
2014-03-20	384,500	384,500	373,000	377,000	29	471.25
2014-03-19	372,000	389,500	372,000	380,000	36	475
2014-03-18	360,000	366,000	355,000	365,000	32	456.25
2014-03-17	367,000	375,000	355,000	355,000	41	443.75
2014-03-14	379,500	383,000	362,000	374,000	92	467.50
2014-03-13	383,500	387,000	380,000	383,000	6	478.75
2014-03-12	387,000	387,000	380,000	383,500	36	479.38
2014-03-11	390,000	390,000	385,000	385,000	34	481.25
2014-03-10	385,500	391,500	384,500	391,500	60	489.38
2014-03-07	385,000	385,000	381,000	384,000	10	480
2014-03-06	385,000	385,500	380,000	385,000	23	481.25
2014-03-05	387,000	387,000	382,000	384,500	41	480.63
2014-03-04	380,000	388,500	380,000	384,500	33	480.63
2014-03-03	384,000	389,000	381,000	387,000	53	483.75
2014-02-28	383,000	384,000	381,500	384,000	49	480
2014-02-27	376,500	387,000	375,000	383,000	127	478.75
2014-02-26	369,500	375,500	367,000	373,000	54	466.25
2014-02-25	366,000	367,000	366,000	366,500	14	458.13
2014-02-24	366,500	367,000	364,500	366,000	18	457.50
2014-02-21	360,000	366,500	360,000	366,500	31	458.13
2014-02-20	362,500	362,500	358,500	358,500	9	448.13
2014-02-19	363,000	363,000	358,500	358,500	16	448.13
2014-02-18	357,000	362,500	357,000	359,000	9	448.75
2014-02-17	364,500	364,500	356,500	363,000	16	453.75
2014-02-14	358,000	365,000	355,000	360,000	62	450
2014-02-13	357,000	360,000	352,500	357,000	80	446.25
2014-02-12	345,500	350,000	345,500	350,000	15	437.50
2014-02-10	358,000	358,000	347,500	349,000	8	436.25
2014-02-07	343,000	350,000	341,500	344,000	19	430
2014-02-06	336,500	343,000	336,500	343,000	4	428.75
2014-02-05	340,000	347,000	331,500	336,500	35	420.63
2014-02-04	350,000	350,000	336,000	346,000	40	432.50
2014-02-03	361,000	361,000	357,000	357,000	9	446.25
2014-01-31	367,000	367,000	360,000	360,000	31	450
2014-01-30	364,000	364,000	360,000	360,000	38	450
2014-01-29	359,500	364,000	353,500	359,000	18	448.75
2014-01-28	355,000	359,500	350,000	359,000	33	448.75
2014-01-27	363,500	363,500	356,000	357,000	21	446.25
2014-01-24	370,000	370,000	363,500	369,000	36	461.25
2014-01-23	365,500	374,000	365,500	369,500	124	461.88
2014-01-22	359,500	365,000	359,500	362,000	81	452.50
2014-01-21	350,000	357,000	350,000	355,000	48	443.75
2014-01-20	354,500	354,500	349,000	350,000	22	437.50
2014-01-17	352,500	355,000	349,500	350,000	30	437.50
2014-01-16	351,500	352,500	350,000	352,500	33	440.63
2014-01-15	352,500	355,000	350,500	351,500	9	439.38
2014-01-14	352,000	355,000	350,000	352,500	31	440.63
2014-01-10	353,500	355,000	352,000	352,000	10	440
2014-01-09	359,000	359,000	353,000	353,000	28	441.25
2014-01-08	353,000	357,000	353,000	357,000	10	446.25
2014-01-07	355,000	355,000	353,000	353,000	8	441.25
2014-01-06	357,000	358,500	352,500	355,000	23	443.75

分割・併合履歴： [2019-12-27]1株→2株 [2017-06-28]1株→2株 [2014-03-27]1株→200株 [2005-12-27]1株→2株 [2004-06-25]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2752 (株)フジオフードグループ本社 の時系列データ [2014年度]

2752 (株)フジオフードグループ本社の時系列データ [2014年度]