2752 (株)フジオフードグループ本社の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,368	2,377	2,365	2,368	19,100	592
2015-12-29	2,402	2,414	2,381	2,389	17,300	597.25
2015-12-28	2,399	2,410	2,374	2,402	30,700	600.50
2015-12-25	2,523	2,526	2,518	2,518	26,400	629.50
2015-12-24	2,525	2,526	2,510	2,523	18,400	630.75
2015-12-22	2,514	2,523	2,514	2,521	10,600	630.25
2015-12-21	2,521	2,528	2,514	2,514	17,700	628.50
2015-12-18	2,533	2,536	2,521	2,521	9,800	630.25
2015-12-17	2,536	2,537	2,527	2,532	10,300	633
2015-12-16	2,526	2,536	2,517	2,534	14,800	633.50
2015-12-15	2,515	2,525	2,499	2,524	16,700	631
2015-12-14	2,500	2,509	2,492	2,497	17,500	624.25
2015-12-11	2,503	2,509	2,502	2,503	11,500	625.75
2015-12-10	2,513	2,514	2,508	2,508	13,700	627
2015-12-09	2,532	2,532	2,516	2,519	30,500	629.75
2015-12-08	2,537	2,538	2,534	2,537	12,000	634.25
2015-12-07	2,536	2,538	2,534	2,538	16,100	634.50
2015-12-04	2,534	2,537	2,530	2,535	28,800	633.75
2015-12-03	2,534	2,538	2,533	2,538	33,800	634.50
2015-12-02	2,533	2,533	2,527	2,531	132,300	632.75
2015-12-01	2,620	2,620	2,581	2,582	54,600	645.50
2015-11-30	2,633	2,642	2,631	2,634	6,700	658.50
2015-11-27	2,637	2,642	2,630	2,642	10,900	660.50
2015-11-26	2,647	2,647	2,622	2,638	19,600	659.50
2015-11-25	2,650	2,663	2,647	2,661	7,900	665.25
2015-11-24	2,648	2,650	2,640	2,648	8,600	662
2015-11-20	2,643	2,648	2,642	2,643	3,400	660.75
2015-11-19	2,650	2,655	2,642	2,642	12,100	660.50
2015-11-18	2,663	2,672	2,642	2,663	10,800	665.75
2015-11-17	2,683	2,683	2,662	2,668	4,800	667
2015-11-16	2,605	2,675	2,605	2,660	15,900	665
2015-11-13	2,717	2,717	2,706	2,709	2,300	677.25
2015-11-12	2,708	2,717	2,702	2,717	5,600	679.25
2015-11-11	2,706	2,718	2,706	2,711	8,400	677.75
2015-11-10	2,702	2,714	2,701	2,712	4,400	678
2015-11-09	2,710	2,717	2,700	2,708	5,400	677
2015-11-06	2,700	2,716	2,681	2,715	6,400	678.75
2015-11-05	2,698	2,703	2,695	2,700	4,800	675
2015-11-04	2,717	2,717	2,693	2,698	7,500	674.50
2015-11-02	2,687	2,718	2,682	2,716	7,300	679
2015-10-30	2,687	2,695	2,676	2,678	7,600	669.50
2015-10-29	2,670	2,682	2,669	2,681	4,800	670.25
2015-10-28	2,664	2,670	2,663	2,668	3,600	667
2015-10-27	2,653	2,676	2,643	2,659	6,300	664.75
2015-10-26	2,635	2,659	2,621	2,653	6,600	663.25
2015-10-23	2,600	2,618	2,597	2,618	6,400	654.50
2015-10-22	2,591	2,599	2,569	2,595	4,300	648.75
2015-10-21	2,596	2,596	2,566	2,567	4,400	641.75
2015-10-20	2,560	2,620	2,548	2,566	8,400	641.50
2015-10-19	2,538	2,560	2,535	2,560	5,200	640
2015-10-16	2,517	2,535	2,516	2,535	4,800	633.75
2015-10-15	2,518	2,525	2,502	2,514	3,100	628.50
2015-10-14	2,515	2,525	2,506	2,521	3,400	630.25
2015-10-13	2,501	2,537	2,501	2,524	6,200	631
2015-10-09	2,503	2,510	2,495	2,496	5,500	624
2015-10-08	2,500	2,517	2,495	2,499	7,100	624.75
2015-10-07	2,456	2,490	2,456	2,490	7,700	622.50
2015-10-06	2,418	2,445	2,391	2,445	5,400	611.25
2015-10-05	2,375	2,425	2,375	2,378	7,700	594.50
2015-10-02	2,370	2,377	2,368	2,375	6,100	593.75
2015-10-01	2,341	2,363	2,341	2,350	8,200	587.50
2015-09-30	2,360	2,360	2,332	2,349	5,800	587.25
2015-09-29	2,360	2,369	2,322	2,330	6,800	582.50
2015-09-28	2,350	2,350	2,309	2,348	7,600	587
2015-09-25	2,349	2,349	2,297	2,300	8,000	575
2015-09-24	2,270	2,306	2,265	2,301	6,800	575.25
2015-09-18	2,286	2,305	2,286	2,297	6,200	574.25
2015-09-17	2,300	2,330	2,282	2,300	5,100	575
2015-09-16	2,310	2,310	2,282	2,283	7,200	570.75
2015-09-15	2,315	2,332	2,300	2,300	10,600	575
2015-09-14	2,398	2,398	2,300	2,342	17,400	585.50
2015-09-11	2,290	2,345	2,290	2,328	6,400	582
2015-09-10	2,249	2,317	2,249	2,283	7,200	570.75
2015-09-09	2,135	2,374	2,135	2,374	19,300	593.50
2015-09-08	2,200	2,221	2,104	2,128	14,000	532
2015-09-07	2,180	2,214	2,169	2,183	14,200	545.75
2015-09-04	2,229	2,233	2,180	2,184	15,400	546
2015-09-03	2,300	2,314	2,202	2,229	19,600	557.25
2015-09-02	2,240	2,333	2,240	2,287	13,200	571.75
2015-09-01	2,346	2,351	2,302	2,302	12,500	575.50
2015-08-31	2,350	2,355	2,341	2,344	14,400	586
2015-08-28	2,467	2,467	2,331	2,343	44,600	585.75
2015-08-27	2,480	2,491	2,360	2,416	27,200	604
2015-08-26	2,301	2,364	2,301	2,350	23,800	587.50
2015-08-25	2,035	2,405	2,010	2,231	44,800	557.75
2015-08-24	2,600	2,601	2,426	2,435	43,300	608.75
2015-08-21	2,725	2,725	2,698	2,698	15,100	674.50
2015-08-20	2,757	2,758	2,740	2,740	4,900	685
2015-08-19	2,758	2,758	2,741	2,742	7,000	685.50
2015-08-18	2,747	2,758	2,746	2,755	5,500	688.75
2015-08-17	2,725	2,778	2,720	2,749	16,200	687.25
2015-08-14	2,810	2,810	2,780	2,808	7,100	702
2015-08-13	2,811	2,811	2,800	2,802	2,500	700.50
2015-08-12	2,815	2,818	2,800	2,811	3,100	702.75
2015-08-11	2,830	2,830	2,820	2,820	4,000	705
2015-08-10	2,843	2,844	2,830	2,830	4,800	707.50
2015-08-07	2,847	2,847	2,833	2,835	6,300	708.75
2015-08-06	2,825	2,843	2,825	2,837	3,500	709.25
2015-08-05	2,816	2,828	2,816	2,821	4,300	705.25
2015-08-04	2,817	2,817	2,802	2,816	5,000	704
2015-08-03	2,800	2,815	2,793	2,813	3,800	703.25
2015-07-31	2,793	2,803	2,793	2,795	4,000	698.75
2015-07-30	2,799	2,802	2,792	2,801	4,700	700.25
2015-07-29	2,787	2,794	2,783	2,794	2,300	698.50
2015-07-28	2,782	2,782	2,771	2,782	3,400	695.50
2015-07-27	2,783	2,795	2,782	2,782	5,400	695.50
2015-07-24	2,796	2,796	2,782	2,782	2,800	695.50
2015-07-23	2,790	2,793	2,776	2,779	4,000	694.75
2015-07-22	2,787	2,787	2,777	2,785	3,900	696.25
2015-07-21	2,787	2,789	2,782	2,787	4,900	696.75
2015-07-17	2,788	2,788	2,771	2,780	3,500	695
2015-07-16	2,789	2,790	2,769	2,790	3,400	697.50
2015-07-15	2,783	2,789	2,771	2,789	5,100	697.25
2015-07-14	2,725	2,777	2,720	2,760	7,500	690
2015-07-13	2,713	2,737	2,706	2,712	5,000	678
2015-07-10	2,701	2,737	2,701	2,705	5,100	676.25
2015-07-09	2,702	2,714	2,649	2,700	20,200	675
2015-07-08	2,780	2,784	2,751	2,751	8,300	687.75
2015-07-07	2,770	2,788	2,769	2,772	7,500	693
2015-07-06	2,809	2,809	2,765	2,771	6,500	692.75
2015-07-03	2,830	2,830	2,795	2,795	6,700	698.75
2015-07-02	2,812	2,835	2,785	2,814	9,700	703.50
2015-07-01	2,770	2,792	2,764	2,787	8,100	696.75
2015-06-30	2,753	2,770	2,751	2,751	15,100	687.75
2015-06-29	2,800	2,810	2,762	2,770	26,300	692.50
2015-06-26	2,814	2,849	2,805	2,819	37,900	704.75
2015-06-25	2,908	2,914	2,905	2,914	27,800	728.50
2015-06-24	2,904	2,910	2,904	2,910	12,100	727.50
2015-06-23	2,908	2,908	2,901	2,904	12,600	726
2015-06-22	2,897	2,908	2,896	2,901	9,900	725.25
2015-06-19	2,898	2,902	2,897	2,899	5,900	724.75
2015-06-18	2,902	2,909	2,898	2,898	9,400	724.50
2015-06-17	2,909	2,909	2,900	2,902	9,200	725.50
2015-06-16	2,901	2,909	2,901	2,908	7,600	727
2015-06-15	2,900	2,905	2,896	2,897	8,500	724.25
2015-06-12	2,897	2,908	2,891	2,896	7,900	724
2015-06-11	2,891	2,895	2,890	2,890	7,300	722.50
2015-06-10	2,891	2,894	2,890	2,890	6,100	722.50
2015-06-09	2,898	2,900	2,890	2,892	7,100	723
2015-06-08	2,896	2,900	2,893	2,894	9,500	723.50
2015-06-05	2,895	2,898	2,891	2,893	8,700	723.25
2015-06-04	2,895	2,900	2,892	2,893	7,700	723.25
2015-06-03	2,894	2,900	2,890	2,895	10,900	723.75
2015-06-02	2,910	2,915	2,897	2,900	16,100	725
2015-06-01	2,941	2,945	2,898	2,930	21,200	732.50
2015-05-29	2,942	2,947	2,936	2,936	13,100	734
2015-05-28	2,938	2,948	2,937	2,942	10,100	735.50
2015-05-27	2,942	2,942	2,932	2,939	9,600	734.75
2015-05-26	2,929	2,938	2,927	2,938	10,700	734.50
2015-05-25	2,925	2,929	2,923	2,929	6,100	732.25
2015-05-22	2,915	2,925	2,907	2,925	5,900	731.25
2015-05-21	2,928	2,929	2,916	2,916	4,900	729
2015-05-20	2,920	2,924	2,907	2,917	5,100	729.25
2015-05-19	2,897	2,928	2,895	2,910	13,900	727.50
2015-05-18	2,880	2,895	2,880	2,892	4,500	723
2015-05-15	2,880	2,884	2,877	2,884	7,000	721
2015-05-14	2,880	2,885	2,875	2,875	6,600	718.75
2015-05-13	2,882	2,890	2,880	2,880	6,800	720
2015-05-12	2,894	2,894	2,885	2,888	3,300	722
2015-05-11	2,890	2,895	2,885	2,885	4,900	721.25
2015-05-08	2,880	2,882	2,870	2,882	4,600	720.50
2015-05-07	2,870	2,880	2,865	2,869	5,800	717.25
2015-05-01	2,850	2,889	2,840	2,870	14,900	717.50
2015-04-30	2,908	2,908	2,870	2,884	15,900	721
2015-04-28	2,908	2,908	2,900	2,902	7,600	725.50
2015-04-27	2,898	2,905	2,894	2,899	11,800	724.75
2015-04-24	2,870	2,873	2,860	2,860	5,800	715
2015-04-23	2,855	2,878	2,848	2,854	3,700	713.50
2015-04-22	2,834	2,856	2,834	2,853	4,300	713.25
2015-04-21	2,831	2,844	2,830	2,835	7,000	708.75
2015-04-20	2,846	2,846	2,831	2,832	6,700	708
2015-04-17	2,851	2,854	2,830	2,846	10,800	711.50
2015-04-16	2,918	2,918	2,860	2,860	9,500	715
2015-04-15	2,928	2,929	2,875	2,875	12,200	718.75
2015-04-14	2,889	2,921	2,880	2,920	16,400	730
2015-04-13	2,851	2,880	2,845	2,874	13,900	718.50
2015-04-10	2,827	2,836	2,823	2,834	8,300	708.50
2015-04-09	2,816	2,830	2,815	2,819	10,000	704.75
2015-04-08	2,821	2,825	2,810	2,811	10,200	702.75
2015-04-07	2,821	2,848	2,814	2,814	12,200	703.50
2015-04-06	2,845	2,845	2,805	2,815	10,700	703.75
2015-04-03	2,799	2,835	2,791	2,825	16,200	706.25
2015-04-02	2,795	2,809	2,791	2,793	12,100	698.25
2015-04-01	2,809	2,809	2,782	2,782	12,100	695.50
2015-03-31	2,799	2,800	2,790	2,790	12,000	697.50
2015-03-30	2,800	2,800	2,775	2,791	14,600	697.75
2015-03-27	2,708	2,763	2,706	2,759	16,600	689.75
2015-03-26	2,716	2,716	2,700	2,700	7,000	675
2015-03-25	2,703	2,710	2,703	2,704	5,600	676
2015-03-24	2,722	2,722	2,701	2,704	11,500	676
2015-03-23	2,700	2,714	2,698	2,714	11,900	678.50
2015-03-20	2,700	2,701	2,695	2,698	9,400	674.50
2015-03-19	2,698	2,700	2,689	2,698	5,300	674.50
2015-03-18	2,727	2,727	2,685	2,690	12,100	672.50
2015-03-17	2,719	2,719	2,697	2,698	13,600	674.50
2015-03-16	2,704	2,720	2,699	2,701	10,500	675.25
2015-03-13	2,700	2,700	2,690	2,699	7,900	674.75
2015-03-12	2,700	2,704	2,680	2,680	14,700	670
2015-03-11	2,679	2,699	2,679	2,680	9,600	670
2015-03-10	2,648	2,696	2,648	2,671	18,300	667.75
2015-03-09	2,720	2,723	2,540	2,613	73,800	653.25
2015-03-06	2,780	2,783	2,736	2,737	20,200	684.25
2015-03-05	2,788	2,790	2,780	2,783	7,000	695.75
2015-03-04	2,800	2,800	2,782	2,790	10,800	697.50
2015-03-03	2,841	2,842	2,800	2,812	19,200	703
2015-03-02	2,850	2,856	2,841	2,841	7,400	710.25
2015-02-27	2,852	2,854	2,840	2,842	7,100	710.50
2015-02-26	2,850	2,852	2,840	2,852	5,100	713
2015-02-25	2,850	2,850	2,840	2,842	5,700	710.50
2015-02-24	2,843	2,858	2,841	2,841	6,600	710.25
2015-02-23	2,852	2,862	2,843	2,843	6,600	710.75
2015-02-20	2,852	2,858	2,845	2,848	7,000	712
2015-02-19	2,859	2,862	2,850	2,860	5,400	715
2015-02-18	2,853	2,863	2,849	2,859	6,100	714.75
2015-02-17	2,848	2,867	2,845	2,859	3,600	714.75
2015-02-16	2,850	2,862	2,845	2,849	28,400	712.25
2015-02-13	2,920	2,923	2,910	2,910	3,400	727.50
2015-02-12	2,900	2,921	2,890	2,917	6,400	729.25
2015-02-10	2,900	2,900	2,883	2,900	2,900	725
2015-02-09	2,887	2,900	2,872	2,900	3,100	725
2015-02-06	2,888	2,888	2,877	2,877	2,300	719.25
2015-02-05	2,900	2,916	2,885	2,888	5,700	722
2015-02-04	2,915	2,916	2,882	2,895	4,600	723.75
2015-02-03	2,873	2,893	2,873	2,880	2,200	720
2015-02-02	2,868	2,892	2,861	2,868	4,900	717
2015-01-30	2,854	2,865	2,853	2,862	5,700	715.50
2015-01-29	2,852	2,858	2,852	2,854	4,100	713.50
2015-01-28	2,856	2,860	2,846	2,858	3,700	714.50
2015-01-27	2,850	2,855	2,846	2,847	3,200	711.75
2015-01-26	2,876	2,876	2,850	2,850	4,300	712.50
2015-01-23	2,892	2,892	2,875	2,876	3,800	719
2015-01-22	2,882	2,898	2,875	2,898	3,400	724.50
2015-01-21	2,899	2,899	2,875	2,882	4,800	720.50
2015-01-20	2,904	2,904	2,875	2,886	7,600	721.50
2015-01-19	2,930	2,930	2,912	2,912	5,500	728
2015-01-16	2,900	2,912	2,871	2,899	7,100	724.75
2015-01-15	2,900	2,924	2,885	2,922	6,200	730.50
2015-01-14	2,852	2,895	2,850	2,895	5,900	723.75
2015-01-13	2,861	2,900	2,861	2,877	5,200	719.25
2015-01-09	2,880	2,888	2,861	2,861	3,700	715.25
2015-01-08	2,845	2,880	2,845	2,880	5,400	720
2015-01-07	2,833	2,871	2,821	2,846	8,800	711.50
2015-01-06	2,900	2,901	2,882	2,883	7,700	720.75
2015-01-05	2,944	2,944	2,900	2,900	10,000	725

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 [2015年度]

2752 (株)フジオフードグループ本社の時系列データ [2015年度]