2752 (株)フジオフードグループ本社の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,643	2,656	2,643	2,645	8,500	661.25
2016-12-29	2,680	2,680	2,653	2,659	12,800	664.75
2016-12-28	2,656	2,698	2,656	2,672	34,100	668
2016-12-27	2,784	2,792	2,780	2,791	23,000	697.75
2016-12-26	2,773	2,783	2,772	2,782	14,100	695.50
2016-12-22	2,773	2,780	2,772	2,773	9,700	693.25
2016-12-21	2,785	2,785	2,773	2,773	12,800	693.25
2016-12-20	2,773	2,781	2,772	2,781	8,500	695.25
2016-12-19	2,776	2,780	2,771	2,772	11,700	693
2016-12-16	2,777	2,777	2,770	2,776	5,600	694
2016-12-15	2,769	2,778	2,769	2,777	4,800	694.25
2016-12-14	2,760	2,775	2,756	2,770	6,900	692.50
2016-12-13	2,756	2,760	2,750	2,760	6,200	690
2016-12-12	2,749	2,756	2,741	2,756	6,200	689
2016-12-09	2,740	2,747	2,730	2,740	4,300	685
2016-12-08	2,733	2,748	2,700	2,748	10,900	687
2016-12-07	2,749	2,750	2,730	2,734	5,500	683.50
2016-12-06	2,741	2,750	2,740	2,749	5,900	687.25
2016-12-05	2,743	2,746	2,730	2,745	6,400	686.25
2016-12-02	2,750	2,755	2,744	2,746	8,100	686.50
2016-12-01	2,730	2,768	2,730	2,757	26,200	689.25
2016-11-30	2,699	2,715	2,699	2,715	9,500	678.75
2016-11-29	2,697	2,710	2,694	2,701	9,200	675.25
2016-11-28	2,693	2,696	2,689	2,696	4,700	674
2016-11-25	2,687	2,695	2,681	2,685	6,400	671.25
2016-11-24	2,684	2,687	2,678	2,682	5,600	670.50
2016-11-22	2,646	2,690	2,646	2,686	11,800	671.50
2016-11-21	2,646	2,660	2,645	2,656	3,800	664
2016-11-18	2,648	2,650	2,631	2,650	5,500	662.50
2016-11-17	2,628	2,647	2,623	2,647	5,600	661.75
2016-11-16	2,625	2,640	2,625	2,628	3,100	657
2016-11-15	2,625	2,629	2,599	2,625	9,100	656.25
2016-11-14	2,635	2,639	2,620	2,621	5,400	655.25
2016-11-11	2,623	2,643	2,597	2,639	8,000	659.75
2016-11-10	2,640	2,645	2,620	2,623	5,900	655.75
2016-11-09	2,621	2,632	2,585	2,597	12,400	649.25
2016-11-08	2,611	2,622	2,610	2,621	2,700	655.25
2016-11-07	2,598	2,611	2,598	2,611	2,900	652.75
2016-11-04	2,619	2,619	2,605	2,612	5,800	653
2016-11-02	2,626	2,628	2,620	2,620	1,400	655
2016-11-01	2,640	2,650	2,626	2,627	2,700	656.75
2016-10-31	2,661	2,661	2,634	2,641	7,700	660.25
2016-10-28	2,624	2,627	2,605	2,627	4,100	656.75
2016-10-27	2,599	2,611	2,592	2,609	3,900	652.25
2016-10-26	2,565	2,588	2,565	2,588	3,800	647
2016-10-25	2,566	2,580	2,562	2,562	6,700	640.50
2016-10-24	2,584	2,584	2,563	2,566	6,300	641.50
2016-10-21	2,588	2,594	2,576	2,584	6,100	646
2016-10-20	2,619	2,619	2,600	2,600	9,500	650
2016-10-19	2,621	2,630	2,615	2,615	4,800	653.75
2016-10-18	2,632	2,632	2,621	2,624	4,900	656
2016-10-17	2,632	2,640	2,625	2,632	2,300	658
2016-10-14	2,627	2,632	2,627	2,632	2,800	658
2016-10-13	2,631	2,636	2,631	2,632	1,500	658
2016-10-12	2,631	2,632	2,631	2,631	700	657.75
2016-10-11	2,630	2,645	2,614	2,631	3,800	657.75
2016-10-07	2,645	2,645	2,630	2,630	2,200	657.50
2016-10-06	2,645	2,646	2,640	2,645	1,900	661.25
2016-10-05	2,625	2,647	2,625	2,647	4,200	661.75
2016-10-04	2,615	2,630	2,614	2,626	3,000	656.50
2016-10-03	2,610	2,620	2,610	2,615	3,400	653.75
2016-09-30	2,640	2,640	2,595	2,610	7,000	652.50
2016-09-29	2,634	2,650	2,633	2,647	11,300	661.75
2016-09-28	2,610	2,635	2,610	2,634	9,700	658.50
2016-09-27	2,600	2,607	2,592	2,607	5,400	651.75
2016-09-26	2,600	2,600	2,575	2,600	7,200	650
2016-09-23	2,585	2,600	2,585	2,600	13,100	650
2016-09-21	2,579	2,583	2,579	2,583	9,700	645.75
2016-09-20	2,570	2,580	2,570	2,579	4,300	644.75
2016-09-16	2,578	2,578	2,560	2,567	5,700	641.75
2016-09-15	2,575	2,578	2,574	2,578	7,500	644.50
2016-09-14	2,577	2,577	2,568	2,571	5,600	642.75
2016-09-13	2,566	2,576	2,566	2,574	5,700	643.50
2016-09-12	2,561	2,566	2,561	2,566	5,600	641.50
2016-09-09	2,552	2,561	2,552	2,561	6,800	640.25
2016-09-08	2,550	2,554	2,550	2,552	6,000	638
2016-09-07	2,548	2,549	2,540	2,549	6,400	637.25
2016-09-06	2,535	2,547	2,535	2,547	5,200	636.75
2016-09-05	2,475	2,540	2,475	2,535	9,000	633.75
2016-09-02	2,458	2,475	2,454	2,475	1,100	618.75
2016-09-01	2,476	2,476	2,451	2,458	5,900	614.50
2016-08-31	2,509	2,509	2,476	2,476	4,000	619
2016-08-30	2,505	2,509	2,452	2,509	6,300	627.25
2016-08-29	2,508	2,508	2,468	2,489	5,200	622.25
2016-08-26	2,510	2,510	2,487	2,492	3,000	623
2016-08-25	2,510	2,510	2,496	2,496	1,000	624
2016-08-24	2,530	2,547	2,502	2,510	2,600	627.50
2016-08-23	2,541	2,541	2,518	2,518	2,700	629.50
2016-08-22	2,580	2,581	2,537	2,538	5,100	634.50
2016-08-19	2,574	2,581	2,574	2,580	8,900	645
2016-08-18	2,566	2,580	2,547	2,568	10,400	642
2016-08-17	2,576	2,582	2,566	2,566	13,500	641.50
2016-08-16	2,535	2,580	2,535	2,577	24,800	644.25
2016-08-15	2,528	2,542	2,528	2,535	9,200	633.75
2016-08-12	2,528	2,528	2,526	2,528	8,400	632
2016-08-10	2,524	2,528	2,524	2,528	4,400	632
2016-08-09	2,517	2,524	2,510	2,524	8,200	631
2016-08-08	2,511	2,517	2,511	2,517	4,800	629.25
2016-08-05	2,507	2,511	2,507	2,511	6,100	627.75
2016-08-04	2,498	2,508	2,498	2,507	7,000	626.75
2016-08-03	2,499	2,500	2,498	2,498	7,500	624.50
2016-08-02	2,495	2,500	2,495	2,499	10,000	624.75
2016-08-01	2,492	2,495	2,492	2,495	3,400	623.75
2016-07-29	2,492	2,497	2,492	2,492	15,200	623
2016-07-28	2,495	2,497	2,491	2,492	14,600	623
2016-07-27	2,472	2,494	2,472	2,491	16,100	622.75
2016-07-26	2,430	2,472	2,430	2,469	10,600	617.25
2016-07-25	2,386	2,430	2,385	2,430	7,800	607.50
2016-07-22	2,370	2,375	2,367	2,371	1,600	592.75
2016-07-21	2,360	2,389	2,360	2,389	4,100	597.25
2016-07-20	2,351	2,360	2,334	2,350	3,100	587.50
2016-07-19	2,363	2,399	2,359	2,360	3,200	590
2016-07-15	2,392	2,395	2,360	2,366	4,300	591.50
2016-07-14	2,396	2,398	2,370	2,386	3,200	596.50
2016-07-13	2,430	2,430	2,302	2,392	9,500	598
2016-07-12	2,463	2,463	2,416	2,433	6,400	608.25
2016-07-11	2,470	2,481	2,463	2,463	7,900	615.75
2016-07-08	2,456	2,464	2,445	2,463	15,200	615.75
2016-07-07	2,435	2,457	2,435	2,455	10,000	613.75
2016-07-06	2,431	2,435	2,425	2,435	15,800	608.75
2016-07-05	2,418	2,438	2,418	2,437	14,900	609.25
2016-07-04	2,300	2,412	2,300	2,412	15,800	603
2016-07-01	2,250	2,296	2,250	2,296	11,700	574
2016-06-30	2,260	2,290	2,237	2,250	20,100	562.50
2016-06-29	2,351	2,351	2,237	2,241	17,700	560.25
2016-06-28	2,301	2,380	2,277	2,334	31,000	583.50
2016-06-27	2,450	2,520	2,450	2,501	25,100	625.25
2016-06-24	2,554	2,554	2,423	2,450	21,000	612.50
2016-06-23	2,531	2,570	2,531	2,554	44,600	638.50
2016-06-22	2,505	2,529	2,501	2,529	16,100	632.25
2016-06-21	2,490	2,505	2,487	2,505	22,100	626.25
2016-06-20	2,474	2,490	2,474	2,490	10,100	622.50
2016-06-17	2,470	2,475	2,470	2,474	9,000	618.50
2016-06-16	2,469	2,474	2,450	2,470	14,400	617.50
2016-06-15	2,439	2,477	2,439	2,469	15,600	617.25
2016-06-14	2,417	2,440	2,417	2,433	18,700	608.25
2016-06-13	2,408	2,417	2,408	2,417	14,200	604.25
2016-06-10	2,409	2,411	2,407	2,408	13,600	602
2016-06-09	2,407	2,409	2,401	2,409	11,900	602.25
2016-06-08	2,407	2,408	2,402	2,407	7,700	601.75
2016-06-07	2,400	2,407	2,396	2,404	12,000	601
2016-06-06	2,381	2,406	2,381	2,395	52,300	598.75
2016-06-03	2,490	2,505	2,455	2,455	26,800	613.75
2016-06-02	2,505	2,512	2,504	2,509	6,000	627.25
2016-06-01	2,508	2,517	2,504	2,510	7,100	627.50
2016-05-31	2,510	2,521	2,500	2,511	16,400	627.75
2016-05-30	2,532	2,537	2,530	2,535	9,800	633.75
2016-05-27	2,533	2,534	2,528	2,529	6,400	632.25
2016-05-26	2,532	2,532	2,528	2,528	3,500	632
2016-05-25	2,532	2,533	2,526	2,532	4,700	633
2016-05-24	2,534	2,534	2,525	2,525	4,100	631.25
2016-05-23	2,522	2,534	2,522	2,534	8,000	633.50
2016-05-20	2,520	2,520	2,512	2,519	2,700	629.75
2016-05-19	2,520	2,520	2,512	2,520	4,000	630
2016-05-18	2,508	2,520	2,502	2,520	7,400	630
2016-05-17	2,503	2,515	2,501	2,515	5,100	628.75
2016-05-16	2,509	2,514	2,503	2,505	3,600	626.25
2016-05-13	2,519	2,520	2,503	2,503	4,900	625.75
2016-05-12	2,505	2,510	2,503	2,510	2,500	627.50
2016-05-11	2,510	2,510	2,502	2,505	3,000	626.25
2016-05-10	2,503	2,510	2,503	2,507	2,700	626.75
2016-05-09	2,503	2,510	2,503	2,508	2,600	627
2016-05-06	2,500	2,508	2,500	2,508	3,300	627
2016-05-02	2,469	2,504	2,469	2,500	7,000	625
2016-04-28	2,510	2,510	2,493	2,496	18,600	624
2016-04-27	2,509	2,509	2,500	2,504	4,900	626
2016-04-26	2,510	2,510	2,499	2,499	7,200	624.75
2016-04-25	2,509	2,510	2,489	2,495	13,900	623.75
2016-04-22	2,505	2,509	2,501	2,509	4,600	627.25
2016-04-21	2,507	2,507	2,500	2,500	5,600	625
2016-04-20	2,510	2,510	2,501	2,507	4,200	626.75
2016-04-19	2,510	2,510	2,505	2,509	3,000	627.25
2016-04-18	2,511	2,511	2,502	2,504	3,800	626
2016-04-15	2,511	2,515	2,511	2,511	5,200	627.75
2016-04-14	2,510	2,514	2,509	2,512	3,400	628
2016-04-13	2,510	2,515	2,510	2,510	3,500	627.50
2016-04-12	2,510	2,515	2,505	2,510	1,000	627.50
2016-04-11	2,514	2,514	2,496	2,510	3,900	627.50
2016-04-08	2,498	2,515	2,495	2,514	10,200	628.50
2016-04-07	2,501	2,504	2,499	2,499	7,400	624.75
2016-04-06	2,502	2,508	2,498	2,501	7,800	625.25
2016-04-05	2,525	2,526	2,499	2,518	12,300	629.50
2016-04-04	2,501	2,525	2,501	2,523	11,300	630.75
2016-04-01	2,514	2,514	2,498	2,500	16,800	625
2016-03-31	2,508	2,513	2,489	2,510	9,300	627.50
2016-03-30	2,491	2,500	2,487	2,499	9,000	624.75
2016-03-29	2,490	2,497	2,480	2,495	14,700	623.75
2016-03-28	2,450	2,485	2,450	2,480	10,700	620
2016-03-25	2,462	2,462	2,433	2,449	4,500	612.25
2016-03-24	2,430	2,473	2,430	2,462	17,100	615.50
2016-03-23	2,447	2,447	2,410	2,430	13,000	607.50
2016-03-22	2,351	2,448	2,351	2,448	29,100	612
2016-03-18	2,308	2,349	2,305	2,349	9,700	587.25
2016-03-17	2,300	2,308	2,298	2,307	7,300	576.75
2016-03-16	2,285	2,298	2,278	2,298	4,900	574.50
2016-03-15	2,226	2,288	2,226	2,285	8,300	571.25
2016-03-14	2,250	2,264	2,233	2,235	7,800	558.75
2016-03-11	2,224	2,245	2,201	2,231	5,200	557.75
2016-03-10	2,210	2,229	2,201	2,206	3,800	551.50
2016-03-09	2,235	2,236	2,201	2,205	4,200	551.25
2016-03-08	2,249	2,255	2,235	2,235	4,400	558.75
2016-03-07	2,235	2,249	2,230	2,235	5,600	558.75
2016-03-04	2,242	2,242	2,212	2,232	6,500	558
2016-03-03	2,270	2,290	2,250	2,250	9,400	562.50
2016-03-02	2,320	2,320	2,250	2,270	13,100	567.50
2016-03-01	2,240	2,275	2,210	2,275	13,500	568.75
2016-02-29	2,225	2,233	2,172	2,174	10,900	543.50
2016-02-26	2,101	2,195	2,101	2,141	5,000	535.25
2016-02-25	2,100	2,115	2,060	2,100	6,700	525
2016-02-24	2,089	2,089	2,059	2,059	4,900	514.75
2016-02-23	2,100	2,100	2,085	2,096	2,700	524
2016-02-22	2,091	2,127	2,081	2,081	6,400	520.25
2016-02-19	2,080	2,100	2,080	2,098	2,900	524.50
2016-02-18	2,100	2,104	2,073	2,104	4,700	526
2016-02-17	2,051	2,090	2,051	2,064	4,000	516
2016-02-16	2,100	2,123	2,050	2,091	5,100	522.75
2016-02-15	1,960	2,036	1,960	1,993	9,800	498.25
2016-02-12	2,000	2,000	1,900	1,921	21,800	480.25
2016-02-10	2,145	2,180	2,060	2,060	10,100	515
2016-02-09	2,170	2,195	2,150	2,150	6,800	537.50
2016-02-08	2,195	2,230	2,168	2,229	3,900	557.25
2016-02-05	2,248	2,248	2,200	2,215	3,400	553.75
2016-02-04	2,250	2,269	2,250	2,253	3,200	563.25
2016-02-03	2,265	2,267	2,250	2,256	3,600	564
2016-02-02	2,260	2,300	2,260	2,274	4,300	568.50
2016-02-01	2,225	2,290	2,225	2,278	6,600	569.50
2016-01-29	2,190	2,218	2,175	2,195	6,200	548.75
2016-01-28	2,200	2,200	2,175	2,190	3,000	547.50
2016-01-27	2,200	2,220	2,155	2,185	3,300	546.25
2016-01-26	2,130	2,134	2,119	2,134	2,600	533.50
2016-01-25	2,102	2,184	2,090	2,153	7,700	538.25
2016-01-22	2,032	2,090	2,030	2,084	13,000	521
2016-01-21	2,100	2,103	2,030	2,030	13,500	507.50
2016-01-20	2,174	2,174	2,131	2,131	7,100	532.75
2016-01-19	2,160	2,173	2,159	2,162	4,200	540.50
2016-01-18	2,180	2,180	2,150	2,160	10,300	540
2016-01-15	2,197	2,219	2,197	2,201	4,700	550.25
2016-01-14	2,228	2,228	2,185	2,196	9,200	549
2016-01-13	2,198	2,245	2,197	2,228	6,400	557
2016-01-12	2,250	2,252	2,194	2,194	11,500	548.50
2016-01-08	2,253	2,269	2,249	2,250	12,500	562.50
2016-01-07	2,300	2,300	2,280	2,280	10,700	570
2016-01-06	2,310	2,318	2,301	2,302	10,100	575.50
2016-01-05	2,339	2,339	2,318	2,318	13,400	579.50
2016-01-04	2,368	2,380	2,340	2,340	13,700	585

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 [2016年度]

2752 (株)フジオフードグループ本社の時系列データ [2016年度]