2752 (株)フジオフードグループ本社の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,071	2,072	2,038	2,040	19,100	1,020
2017-12-28	2,107	2,121	2,055	2,060	30,300	1,030
2017-12-27	2,123	2,150	2,105	2,106	90,200	1,053
2017-12-26	2,223	2,260	2,223	2,243	55,800	1,121.50
2017-12-25	2,201	2,225	2,200	2,217	25,100	1,108.50
2017-12-22	2,165	2,198	2,160	2,195	18,600	1,097.50
2017-12-21	2,179	2,179	2,155	2,169	28,000	1,084.50
2017-12-20	2,215	2,215	2,180	2,180	31,600	1,090
2017-12-19	2,221	2,221	2,200	2,215	20,800	1,107.50
2017-12-18	2,250	2,255	2,218	2,225	32,900	1,112.50
2017-12-15	2,250	2,250	2,246	2,247	8,000	1,123.50
2017-12-14	2,255	2,260	2,245	2,246	15,100	1,123
2017-12-13	2,262	2,262	2,250	2,257	12,600	1,128.50
2017-12-12	2,261	2,264	2,251	2,251	15,600	1,125.50
2017-12-11	2,254	2,269	2,254	2,265	11,200	1,132.50
2017-12-08	2,250	2,254	2,242	2,254	12,100	1,127
2017-12-07	2,234	2,248	2,231	2,247	14,200	1,123.50
2017-12-06	2,237	2,256	2,233	2,240	17,000	1,120
2017-12-05	2,232	2,248	2,213	2,239	28,000	1,119.50
2017-12-04	2,235	2,275	2,235	2,248	25,100	1,124
2017-12-01	2,200	2,250	2,200	2,235	25,100	1,117.50
2017-11-30	2,170	2,199	2,170	2,187	21,500	1,093.50
2017-11-29	2,158	2,174	2,158	2,168	11,100	1,084
2017-11-28	2,175	2,175	2,154	2,168	12,600	1,084
2017-11-27	2,134	2,181	2,133	2,168	16,600	1,084
2017-11-24	2,154	2,156	2,063	2,133	35,900	1,066.50
2017-11-22	2,180	2,200	2,154	2,154	28,500	1,077
2017-11-21	2,039	2,164	2,038	2,158	52,800	1,079
2017-11-20	1,972	2,049	1,971	2,039	34,800	1,019.50
2017-11-17	1,950	1,971	1,943	1,971	20,000	985.50
2017-11-16	1,883	1,938	1,878	1,935	17,600	967.50
2017-11-15	1,940	1,942	1,879	1,885	37,100	942.50
2017-11-13	1,880	1,920	1,868	1,920	41,100	960
2017-11-10	1,857	1,868	1,852	1,860	12,300	930
2017-11-09	1,875	1,879	1,856	1,869	21,100	934.50
2017-11-08	1,858	1,879	1,856	1,879	17,400	939.50
2017-11-07	1,830	1,874	1,820	1,874	31,000	937
2017-11-06	1,806	1,830	1,806	1,830	25,300	915
2017-11-02	1,799	1,806	1,798	1,801	15,800	900.50
2017-11-01	1,796	1,800	1,796	1,800	11,600	900
2017-10-31	1,799	1,799	1,795	1,799	13,300	899.50
2017-10-30	1,799	1,799	1,793	1,799	15,000	899.50
2017-10-27	1,798	1,799	1,794	1,798	8,900	899
2017-10-26	1,795	1,797	1,793	1,794	8,400	897
2017-10-25	1,793	1,800	1,793	1,796	17,100	898
2017-10-24	1,798	1,799	1,771	1,793	21,800	896.50
2017-10-23	1,795	1,798	1,794	1,794	9,000	897
2017-10-20	1,791	1,794	1,788	1,793	5,700	896.50
2017-10-19	1,792	1,796	1,791	1,791	7,600	895.50
2017-10-18	1,797	1,797	1,791	1,795	6,300	897.50
2017-10-17	1,794	1,796	1,785	1,792	8,600	896
2017-10-16	1,792	1,798	1,779	1,789	21,800	894.50
2017-10-13	1,795	1,795	1,790	1,792	8,200	896
2017-10-12	1,793	1,795	1,790	1,793	11,500	896.50
2017-10-11	1,794	1,794	1,788	1,792	9,100	896
2017-10-10	1,789	1,790	1,785	1,788	8,900	894
2017-10-06	1,787	1,790	1,781	1,788	8,200	894
2017-10-05	1,791	1,791	1,782	1,784	6,000	892
2017-10-04	1,790	1,790	1,783	1,784	8,100	892
2017-10-03	1,789	1,789	1,782	1,783	11,400	891.50
2017-10-02	1,775	1,783	1,775	1,782	13,300	891
2017-09-29	1,764	1,775	1,764	1,775	14,900	887.50
2017-09-28	1,748	1,764	1,748	1,763	12,300	881.50
2017-09-27	1,748	1,750	1,736	1,746	21,200	873
2017-09-26	1,748	1,748	1,734	1,738	10,200	869
2017-09-25	1,731	1,749	1,730	1,735	16,300	867.50
2017-09-22	1,736	1,738	1,731	1,731	8,800	865.50
2017-09-21	1,736	1,740	1,735	1,735	9,700	867.50
2017-09-20	1,740	1,745	1,736	1,736	7,200	868
2017-09-19	1,742	1,745	1,737	1,737	14,600	868.50
2017-09-15	1,729	1,742	1,725	1,742	7,600	871
2017-09-14	1,732	1,738	1,729	1,729	7,000	864.50
2017-09-13	1,727	1,734	1,725	1,728	8,400	864
2017-09-12	1,711	1,720	1,711	1,720	7,800	860
2017-09-11	1,701	1,711	1,700	1,710	8,200	855
2017-09-08	1,710	1,717	1,691	1,703	12,400	851.50
2017-09-07	1,721	1,725	1,699	1,709	15,000	854.50
2017-09-06	1,700	1,723	1,700	1,710	13,100	855
2017-09-05	1,730	1,730	1,710	1,710	12,400	855
2017-09-04	1,743	1,745	1,722	1,727	14,400	863.50
2017-09-01	1,740	1,747	1,736	1,740	4,800	870
2017-08-31	1,740	1,748	1,738	1,748	5,700	874
2017-08-30	1,736	1,745	1,729	1,729	6,900	864.50
2017-08-29	1,725	1,751	1,706	1,744	25,100	872
2017-08-28	1,758	1,760	1,750	1,751	8,700	875.50
2017-08-25	1,763	1,765	1,755	1,760	5,500	880
2017-08-24	1,764	1,765	1,760	1,764	6,000	882
2017-08-23	1,760	1,764	1,756	1,760	6,100	880
2017-08-22	1,760	1,765	1,751	1,760	8,600	880
2017-08-21	1,748	1,760	1,747	1,758	8,500	879
2017-08-18	1,745	1,755	1,744	1,755	9,800	877.50
2017-08-17	1,739	1,756	1,739	1,756	16,200	878
2017-08-16	1,730	1,739	1,730	1,736	6,900	868
2017-08-15	1,734	1,739	1,725	1,729	10,500	864.50
2017-08-14	1,713	1,724	1,712	1,722	17,400	861
2017-08-10	1,733	1,746	1,733	1,745	10,000	872.50
2017-08-09	1,746	1,746	1,722	1,743	10,300	871.50
2017-08-08	1,753	1,759	1,720	1,744	20,400	872
2017-08-07	1,747	1,760	1,746	1,751	13,500	875.50
2017-08-04	1,743	1,747	1,740	1,747	8,000	873.50
2017-08-03	1,733	1,748	1,733	1,740	5,900	870
2017-08-02	1,731	1,747	1,731	1,733	11,900	866.50
2017-08-01	1,729	1,744	1,729	1,736	21,300	868
2017-07-31	1,780	1,780	1,747	1,758	21,100	879
2017-07-28	1,792	1,794	1,780	1,780	14,900	890
2017-07-27	1,782	1,789	1,777	1,789	21,800	894.50
2017-07-26	1,777	1,778	1,762	1,769	20,100	884.50
2017-07-25	1,769	1,769	1,750	1,757	20,400	878.50
2017-07-24	1,748	1,771	1,739	1,758	43,000	879
2017-07-21	1,728	1,743	1,728	1,742	24,400	871
2017-07-20	1,715	1,729	1,715	1,728	20,400	864
2017-07-19	1,710	1,717	1,707	1,717	16,800	858.50
2017-07-18	1,699	1,707	1,698	1,707	14,100	853.50
2017-07-14	1,690	1,699	1,688	1,699	13,800	849.50
2017-07-13	1,686	1,690	1,685	1,690	11,000	845
2017-07-12	1,686	1,688	1,682	1,686	10,300	843
2017-07-11	1,685	1,688	1,681	1,685	12,800	842.50
2017-07-10	1,677	1,689	1,675	1,684	18,300	842
2017-07-07	1,670	1,680	1,670	1,673	12,500	836.50
2017-07-06	1,673	1,675	1,666	1,675	17,600	837.50
2017-07-05	1,677	1,688	1,670	1,673	23,400	836.50
2017-07-04	1,676	1,692	1,674	1,674	20,900	837
2017-07-03	1,679	1,687	1,671	1,674	33,000	837
2017-06-30	1,700	1,702	1,680	1,686	51,800	843
2017-06-29	1,720	1,721	1,708	1,708	37,900	854
2017-06-28	1,701	1,743	1,701	1,719	109,800	859.50
2017-06-27	3,585	3,595	3,550	3,595	35,000	898.75
2017-06-26	3,535	3,565	3,530	3,560	14,200	890
2017-06-23	3,530	3,530	3,515	3,525	7,000	881.25
2017-06-22	3,515	3,530	3,510	3,530	9,700	882.50
2017-06-21	3,495	3,515	3,495	3,515	6,200	878.75
2017-06-20	3,505	3,530	3,495	3,500	8,100	875
2017-06-19	3,515	3,530	3,490	3,505	14,900	876.25
2017-06-16	3,510	3,515	3,485	3,515	9,100	878.75
2017-06-15	3,530	3,545	3,500	3,505	7,300	876.25
2017-06-14	3,475	3,540	3,475	3,510	17,600	877.50
2017-06-13	3,475	3,480	3,450	3,470	6,800	867.50
2017-06-12	3,470	3,470	3,450	3,455	9,100	863.75
2017-06-09	3,460	3,480	3,460	3,460	7,800	865
2017-06-08	3,475	3,480	3,455	3,460	9,500	865
2017-06-07	3,500	3,500	3,470	3,480	12,200	870
2017-06-06	3,500	3,530	3,500	3,520	12,800	880
2017-06-05	3,525	3,540	3,510	3,530	11,800	882.50
2017-06-02	3,590	3,620	3,510	3,535	24,300	883.75
2017-06-01	3,500	3,600	3,500	3,575	25,200	893.75
2017-05-31	3,355	3,485	3,355	3,480	25,000	870
2017-05-30	3,310	3,370	3,310	3,355	32,900	838.75
2017-05-29	3,255	3,300	3,255	3,285	18,200	821.25
2017-05-26	3,220	3,240	3,205	3,240	13,300	810
2017-05-25	3,210	3,235	3,205	3,215	11,900	803.75
2017-05-24	3,195	3,215	3,190	3,200	14,400	800
2017-05-23	3,225	3,230	3,185	3,195	34,300	798.75
2017-05-22	3,330	3,330	3,170	3,230	126,500	807.50
2017-05-19	2,819	2,828	2,819	2,828	2,800	707
2017-05-18	2,821	2,829	2,805	2,819	6,000	704.75
2017-05-17	2,828	2,833	2,825	2,833	5,800	708.25
2017-05-16	2,826	2,827	2,820	2,826	3,800	706.50
2017-05-15	2,793	2,830	2,777	2,824	12,100	706
2017-05-12	2,786	2,803	2,786	2,803	3,200	700.75
2017-05-11	2,795	2,800	2,785	2,786	5,500	696.50
2017-05-10	2,789	2,800	2,784	2,799	6,200	699.75
2017-05-09	2,790	2,790	2,787	2,789	3,800	697.25
2017-05-08	2,788	2,792	2,785	2,785	5,100	696.25
2017-05-02	2,786	2,793	2,786	2,787	2,400	696.75
2017-05-01	2,785	2,792	2,785	2,791	3,100	697.75
2017-04-28	2,791	2,793	2,789	2,790	8,100	697.50
2017-04-27	2,782	2,793	2,772	2,791	6,300	697.75
2017-04-26	2,778	2,778	2,769	2,770	6,000	692.50
2017-04-25	2,760	2,767	2,752	2,767	4,300	691.75
2017-04-24	2,765	2,765	2,748	2,750	5,600	687.50
2017-04-21	2,760	2,760	2,753	2,760	2,700	690
2017-04-20	2,760	2,764	2,752	2,760	3,400	690
2017-04-19	2,742	2,760	2,742	2,758	1,500	689.50
2017-04-18	2,759	2,765	2,743	2,743	2,800	685.75
2017-04-17	2,743	2,759	2,740	2,741	3,900	685.25
2017-04-14	2,769	2,769	2,740	2,745	5,800	686.25
2017-04-13	2,772	2,772	2,761	2,769	2,900	692.25
2017-04-12	2,783	2,783	2,766	2,775	6,100	693.75
2017-04-11	2,786	2,786	2,771	2,783	3,800	695.75
2017-04-10	2,779	2,785	2,777	2,785	3,500	696.25
2017-04-07	2,766	2,772	2,758	2,768	6,500	692
2017-04-06	2,780	2,781	2,759	2,765	8,700	691.25
2017-04-05	2,778	2,780	2,772	2,780	3,700	695
2017-04-04	2,785	2,790	2,769	2,771	6,500	692.75
2017-04-03	2,783	2,785	2,780	2,785	6,300	696.25
2017-03-31	2,775	2,783	2,771	2,780	5,400	695
2017-03-30	2,785	2,785	2,772	2,775	4,700	693.75
2017-03-29	2,790	2,790	2,753	2,785	6,800	696.25
2017-03-28	2,715	2,750	2,715	2,750	4,300	687.50
2017-03-27	2,749	2,790	2,700	2,715	17,900	678.75
2017-03-24	2,752	2,760	2,751	2,759	4,500	689.75
2017-03-23	2,738	2,751	2,738	2,751	2,800	687.75
2017-03-22	2,751	2,753	2,735	2,748	5,300	687
2017-03-21	2,750	2,755	2,747	2,754	7,300	688.50
2017-03-17	2,748	2,748	2,745	2,747	2,900	686.75
2017-03-16	2,736	2,745	2,736	2,744	4,600	686
2017-03-15	2,741	2,745	2,740	2,740	3,900	685
2017-03-14	2,745	2,745	2,736	2,737	7,600	684.25
2017-03-13	2,745	2,745	2,737	2,740	4,200	685
2017-03-10	2,743	2,744	2,725	2,738	7,500	684.50
2017-03-09	2,730	2,745	2,730	2,743	8,600	685.75
2017-03-08	2,713	2,725	2,701	2,725	13,400	681.25
2017-03-07	2,695	2,710	2,695	2,707	6,200	676.75
2017-03-06	2,680	2,696	2,672	2,695	6,800	673.75
2017-03-03	2,686	2,690	2,671	2,671	5,000	667.75
2017-03-02	2,696	2,703	2,685	2,690	6,300	672.50
2017-03-01	2,710	2,715	2,687	2,695	5,500	673.75
2017-02-28	2,695	2,713	2,695	2,700	6,900	675
2017-02-27	2,710	2,710	2,693	2,709	4,600	677.25
2017-02-24	2,680	2,713	2,680	2,692	9,000	673
2017-02-23	2,680	2,680	2,674	2,674	4,000	668.50
2017-02-22	2,675	2,675	2,670	2,672	4,700	668
2017-02-21	2,650	2,666	2,649	2,666	6,200	666.50
2017-02-20	2,650	2,650	2,641	2,650	2,900	662.50
2017-02-17	2,635	2,640	2,630	2,640	3,900	660
2017-02-16	2,637	2,640	2,636	2,636	1,200	659
2017-02-15	2,631	2,646	2,631	2,637	6,100	659.25
2017-02-14	2,634	2,640	2,632	2,635	3,100	658.75
2017-02-13	2,630	2,643	2,630	2,637	5,400	659.25
2017-02-10	2,630	2,642	2,627	2,631	3,300	657.75
2017-02-09	2,630	2,630	2,630	2,630	600	657.50
2017-02-08	2,647	2,648	2,630	2,630	3,500	657.50
2017-02-07	2,640	2,661	2,640	2,647	1,000	661.75
2017-02-06	2,647	2,650	2,640	2,640	1,300	660
2017-02-03	2,645	2,648	2,631	2,647	2,200	661.75
2017-02-02	2,629	2,645	2,629	2,633	1,900	658.25
2017-02-01	2,630	2,646	2,628	2,628	2,700	657
2017-01-31	2,630	2,648	2,628	2,630	5,500	657.50
2017-01-30	2,636	2,665	2,630	2,636	3,700	659
2017-01-27	2,620	2,634	2,620	2,628	5,900	657
2017-01-26	2,637	2,637	2,622	2,634	3,700	658.50
2017-01-25	2,627	2,627	2,621	2,621	6,400	655.25
2017-01-24	2,636	2,636	2,634	2,634	2,200	658.50
2017-01-23	2,660	2,660	2,631	2,636	3,500	659
2017-01-20	2,668	2,668	2,650	2,653	3,100	663.25
2017-01-19	2,669	2,669	2,650	2,657	2,700	664.25
2017-01-18	2,617	2,632	2,615	2,625	2,200	656.25
2017-01-17	2,666	2,667	2,618	2,634	9,400	658.50
2017-01-16	2,680	2,683	2,666	2,677	3,200	669.25
2017-01-13	2,680	2,684	2,678	2,682	4,000	670.50
2017-01-12	2,693	2,693	2,683	2,685	2,200	671.25
2017-01-11	2,690	2,699	2,682	2,693	5,300	673.25
2017-01-10	2,681	2,696	2,673	2,693	9,900	673.25
2017-01-06	2,656	2,673	2,655	2,673	4,900	668.25
2017-01-05	2,679	2,679	2,654	2,672	3,800	668
2017-01-04	2,645	2,662	2,643	2,659	5,800	664.75

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 [2017年度]

2752 (株)フジオフードグループ本社の時系列データ [2017年度]