2752 (株)フジオフードグループ本社の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,881	1,881	1,860	1,863	15,800	931.50
2018-12-27	1,852	1,893	1,852	1,893	26,800	946.50
2018-12-26	1,870	1,875	1,835	1,835	61,000	917.50
2018-12-25	1,950	1,979	1,945	1,950	66,000	975
2018-12-21	2,008	2,008	1,995	1,996	29,700	998
2018-12-20	2,036	2,036	2,004	2,021	26,400	1,010.50
2018-12-19	2,051	2,061	2,032	2,047	19,000	1,023.50
2018-12-18	2,070	2,070	2,052	2,058	19,900	1,029
2018-12-17	2,075	2,075	2,071	2,071	7,300	1,035.50
2018-12-14	2,084	2,085	2,073	2,075	9,500	1,037.50
2018-12-13	2,080	2,084	2,072	2,084	7,100	1,042
2018-12-12	2,067	2,087	2,067	2,084	9,100	1,042
2018-12-11	2,063	2,074	2,063	2,068	8,400	1,034
2018-12-10	2,098	2,099	2,060	2,069	23,300	1,034.50
2018-12-07	2,077	2,097	2,075	2,097	8,700	1,048.50
2018-12-06	2,095	2,097	2,071	2,078	15,900	1,039
2018-12-05	2,092	2,100	2,092	2,096	8,000	1,048
2018-12-04	2,104	2,104	2,094	2,098	10,900	1,049
2018-12-03	2,098	2,104	2,091	2,104	12,900	1,052
2018-11-30	2,096	2,103	2,095	2,099	11,800	1,049.50
2018-11-29	2,098	2,103	2,096	2,096	10,600	1,048
2018-11-28	2,101	2,103	2,096	2,096	9,500	1,048
2018-11-27	2,099	2,104	2,095	2,100	17,000	1,050
2018-11-26	2,091	2,105	2,090	2,090	21,500	1,045
2018-11-22	2,094	2,094	2,079	2,090	7,700	1,045
2018-11-21	2,092	2,095	2,081	2,087	11,800	1,043.50
2018-11-20	2,096	2,096	2,088	2,094	8,100	1,047
2018-11-19	2,091	2,095	2,082	2,094	6,300	1,047
2018-11-16	2,081	2,093	2,081	2,086	5,800	1,043
2018-11-15	2,081	2,087	2,069	2,080	7,000	1,040
2018-11-14	2,085	2,094	2,080	2,081	5,200	1,040.50
2018-11-13	2,073	2,094	2,070	2,087	9,100	1,043.50
2018-11-12	2,078	2,093	2,076	2,091	11,600	1,045.50
2018-11-09	2,078	2,100	2,078	2,091	19,300	1,045.50
2018-11-08	2,094	2,095	2,075	2,078	11,300	1,039
2018-11-07	2,090	2,090	2,070	2,071	7,400	1,035.50
2018-11-06	2,090	2,093	2,080	2,091	7,700	1,045.50
2018-11-05	2,080	2,097	2,079	2,093	16,900	1,046.50
2018-11-02	2,060	2,080	2,050	2,070	9,600	1,035
2018-11-01	2,063	2,070	2,050	2,063	9,800	1,031.50
2018-10-31	2,050	2,068	2,046	2,055	8,900	1,027.50
2018-10-30	2,025	2,048	2,018	2,029	9,700	1,014.50
2018-10-29	2,048	2,048	2,019	2,033	12,600	1,016.50
2018-10-26	2,067	2,071	2,037	2,045	10,400	1,022.50
2018-10-25	2,051	2,055	2,040	2,044	12,600	1,022
2018-10-24	2,066	2,080	2,064	2,080	6,400	1,040
2018-10-23	2,077	2,079	2,061	2,066	7,100	1,033
2018-10-22	2,078	2,080	2,050	2,075	9,000	1,037.50
2018-10-19	2,073	2,080	2,049	2,069	11,500	1,034.50
2018-10-18	2,065	2,070	2,061	2,069	4,600	1,034.50
2018-10-17	2,057	2,061	2,050	2,061	4,700	1,030.50
2018-10-16	2,040	2,050	2,037	2,050	4,900	1,025
2018-10-15	2,065	2,065	2,040	2,040	6,900	1,020
2018-10-12	2,040	2,055	2,040	2,055	4,400	1,027.50
2018-10-11	2,038	2,065	2,029	2,040	19,200	1,020
2018-10-10	2,061	2,075	2,061	2,075	4,000	1,037.50
2018-10-09	2,060	2,063	2,053	2,061	6,900	1,030.50
2018-10-05	2,061	2,080	2,053	2,063	9,600	1,031.50
2018-10-04	2,083	2,090	2,071	2,071	7,000	1,035.50
2018-10-03	2,087	2,092	2,082	2,082	8,400	1,041
2018-10-02	2,085	2,091	2,084	2,085	12,500	1,042.50
2018-10-01	2,081	2,085	2,080	2,083	8,300	1,041.50
2018-09-28	2,079	2,085	2,077	2,081	9,500	1,040.50
2018-09-27	2,083	2,089	2,076	2,078	8,900	1,039
2018-09-26	2,058	2,083	2,057	2,078	18,600	1,039
2018-09-25	2,049	2,057	2,048	2,057	17,600	1,028.50
2018-09-21	2,049	2,050	2,045	2,049	9,400	1,024.50
2018-09-20	2,049	2,052	2,043	2,048	8,500	1,024
2018-09-19	2,038	2,048	2,038	2,044	9,300	1,022
2018-09-18	2,042	2,054	2,038	2,038	12,300	1,019
2018-09-14	2,034	2,042	2,034	2,038	8,500	1,019
2018-09-13	2,028	2,033	2,019	2,030	5,900	1,015
2018-09-12	2,027	2,028	2,019	2,028	3,400	1,014
2018-09-11	2,021	2,031	2,016	2,027	6,400	1,013.50
2018-09-10	2,025	2,033	2,001	2,014	6,200	1,007
2018-09-07	2,009	2,027	2,006	2,025	6,000	1,012.50
2018-09-06	2,035	2,035	2,012	2,012	5,100	1,006
2018-09-05	2,045	2,045	2,027	2,033	10,700	1,016.50
2018-09-04	2,049	2,049	2,019	2,036	8,900	1,018
2018-09-03	2,015	2,018	2,009	2,018	5,500	1,009
2018-08-31	2,015	2,022	2,009	2,015	7,100	1,007.50
2018-08-30	2,009	2,026	2,008	2,011	9,900	1,005.50
2018-08-29	1,999	2,004	1,994	2,000	8,100	1,000
2018-08-28	1,990	1,995	1,988	1,990	7,700	995
2018-08-27	1,980	1,983	1,975	1,980	6,900	990
2018-08-24	1,973	1,980	1,968	1,972	11,400	986
2018-08-23	1,968	1,973	1,950	1,968	6,100	984
2018-08-22	1,952	1,952	1,944	1,950	8,200	975
2018-08-21	1,965	1,966	1,948	1,957	5,200	978.50
2018-08-20	1,950	1,962	1,950	1,962	5,600	981
2018-08-17	1,943	1,950	1,942	1,945	4,300	972.50
2018-08-16	1,936	1,945	1,929	1,943	6,200	971.50
2018-08-15	1,937	1,945	1,930	1,940	8,200	970
2018-08-14	1,930	1,942	1,929	1,937	9,100	968.50
2018-08-13	1,960	1,960	1,930	1,934	26,300	967
2018-08-10	1,988	1,988	1,975	1,976	5,500	988
2018-08-09	1,973	1,988	1,973	1,981	5,600	990.50
2018-08-08	1,974	1,983	1,971	1,979	3,400	989.50
2018-08-07	1,987	1,987	1,971	1,974	3,000	987
2018-08-06	1,974	1,984	1,971	1,971	5,200	985.50
2018-08-03	1,972	1,987	1,972	1,976	2,300	988
2018-08-02	1,989	1,994	1,972	1,975	10,500	987.50
2018-08-01	1,990	1,992	1,983	1,989	6,600	994.50
2018-07-31	1,976	1,987	1,975	1,981	10,200	990.50
2018-07-30	1,967	1,981	1,967	1,976	4,400	988
2018-07-27	1,973	1,984	1,965	1,967	7,500	983.50
2018-07-26	1,959	1,968	1,955	1,963	3,900	981.50
2018-07-25	1,960	1,970	1,955	1,961	5,400	980.50
2018-07-24	1,962	1,962	1,950	1,950	4,800	975
2018-07-23	1,955	1,962	1,945	1,945	11,700	972.50
2018-07-20	1,962	1,970	1,951	1,951	7,200	975.50
2018-07-19	1,965	1,978	1,962	1,962	6,500	981
2018-07-18	1,974	1,991	1,965	1,965	8,500	982.50
2018-07-17	1,952	1,976	1,948	1,973	5,000	986.50
2018-07-13	1,950	1,952	1,941	1,951	7,400	975.50
2018-07-12	1,965	1,983	1,950	1,950	13,300	975
2018-07-11	1,992	1,996	1,967	1,973	8,800	986.50
2018-07-10	1,965	2,000	1,964	1,989	18,500	994.50
2018-07-09	1,960	1,972	1,950	1,965	10,100	982.50
2018-07-06	1,958	1,960	1,937	1,943	7,700	971.50
2018-07-05	1,961	1,965	1,924	1,930	19,000	965
2018-07-04	1,961	1,976	1,957	1,964	13,000	982
2018-07-03	1,965	1,995	1,962	1,963	12,100	981.50
2018-07-02	2,003	2,003	1,962	1,962	22,700	981
2018-06-29	1,986	2,005	1,985	1,999	14,300	999.50
2018-06-28	2,003	2,009	1,983	1,986	15,000	993
2018-06-27	1,980	2,049	1,956	2,034	91,500	1,017
2018-06-26	2,085	2,091	2,080	2,080	58,700	1,040
2018-06-25	2,103	2,107	2,090	2,090	43,600	1,045
2018-06-22	2,098	2,102	2,095	2,101	17,700	1,050.50
2018-06-21	2,093	2,103	2,093	2,099	18,800	1,049.50
2018-06-20	2,091	2,097	2,090	2,093	13,600	1,046.50
2018-06-19	2,096	2,099	2,090	2,091	17,400	1,045.50
2018-06-18	2,093	2,103	2,091	2,096	16,600	1,048
2018-06-15	2,110	2,111	2,093	2,093	20,900	1,046.50
2018-06-14	2,107	2,107	2,094	2,100	14,600	1,050
2018-06-13	2,110	2,114	2,095	2,100	25,800	1,050
2018-06-12	2,103	2,114	2,103	2,110	13,300	1,055
2018-06-11	2,098	2,118	2,098	2,113	23,200	1,056.50
2018-06-08	2,095	2,098	2,094	2,097	13,500	1,048.50
2018-06-07	2,087	2,098	2,087	2,095	9,600	1,047.50
2018-06-06	2,102	2,103	2,072	2,084	23,900	1,042
2018-06-05	2,114	2,121	2,098	2,102	19,500	1,051
2018-06-04	2,122	2,125	2,113	2,113	15,000	1,056.50
2018-06-01	2,113	2,119	2,110	2,114	12,200	1,057
2018-05-31	2,093	2,114	2,093	2,114	13,600	1,057
2018-05-30	2,088	2,098	2,073	2,088	22,400	1,044
2018-05-29	2,112	2,121	2,104	2,109	15,300	1,054.50
2018-05-28	2,130	2,133	2,110	2,111	22,500	1,055.50
2018-05-25	2,125	2,129	2,120	2,127	12,000	1,063.50
2018-05-24	2,120	2,136	2,114	2,122	14,200	1,061
2018-05-23	2,110	2,120	2,107	2,117	11,800	1,058.50
2018-05-22	2,094	2,115	2,092	2,112	24,900	1,056
2018-05-21	2,092	2,097	2,090	2,093	11,600	1,046.50
2018-05-18	2,088	2,088	2,081	2,087	7,800	1,043.50
2018-05-17	2,084	2,084	2,079	2,079	7,900	1,039.50
2018-05-16	2,080	2,086	2,076	2,084	10,800	1,042
2018-05-15	2,061	2,088	2,060	2,080	23,800	1,040
2018-05-14	2,070	2,070	2,011	2,041	47,500	1,020.50
2018-05-11	2,085	2,088	2,070	2,070	14,500	1,035
2018-05-10	2,087	2,092	2,080	2,082	10,500	1,041
2018-05-09	2,088	2,093	2,082	2,086	15,400	1,043
2018-05-08	2,095	2,097	2,085	2,088	18,800	1,044
2018-05-07	2,080	2,097	2,075	2,095	20,600	1,047.50
2018-05-02	2,058	2,079	2,058	2,073	19,200	1,036.50
2018-05-01	2,025	2,058	2,025	2,058	23,200	1,029
2018-04-27	2,035	2,035	2,016	2,024	18,200	1,012
2018-04-26	2,017	2,020	2,011	2,019	12,800	1,009.50
2018-04-25	2,008	2,017	2,001	2,013	21,100	1,006.50
2018-04-24	2,000	2,008	2,000	2,005	22,500	1,002.50
2018-04-23	1,981	1,998	1,981	1,994	22,600	997
2018-04-20	1,965	1,978	1,963	1,973	14,000	986.50
2018-04-19	1,964	1,965	1,958	1,962	9,200	981
2018-04-18	1,949	1,959	1,940	1,956	12,500	978
2018-04-17	1,958	1,958	1,940	1,940	15,700	970
2018-04-16	1,959	1,959	1,949	1,951	13,200	975.50
2018-04-13	1,956	1,965	1,944	1,945	9,400	972.50
2018-04-12	1,959	1,959	1,934	1,944	18,000	972
2018-04-11	1,967	1,969	1,937	1,945	19,800	972.50
2018-04-10	1,948	1,973	1,942	1,964	31,800	982
2018-04-09	1,920	1,943	1,914	1,940	30,600	970
2018-04-06	1,918	1,921	1,913	1,914	27,400	957
2018-04-05	1,900	1,919	1,900	1,915	27,000	957.50
2018-04-04	1,898	1,899	1,895	1,898	30,000	949
2018-04-03	1,871	1,894	1,857	1,880	232,500	940
2018-03-30	2,019	2,040	2,013	2,023	29,300	1,011.50
2018-03-29	2,011	2,045	2,006	2,029	27,400	1,014.50
2018-03-28	1,989	2,048	1,988	2,048	23,300	1,024
2018-03-27	1,964	1,992	1,963	1,989	10,500	994.50
2018-03-26	1,960	1,967	1,948	1,958	22,200	979
2018-03-23	1,990	2,002	1,975	1,981	17,500	990.50
2018-03-22	1,995	2,015	1,991	2,013	16,700	1,006.50
2018-03-20	1,985	1,988	1,969	1,986	9,000	993
2018-03-19	1,984	1,990	1,965	1,983	9,900	991.50
2018-03-16	1,958	1,995	1,957	1,984	17,000	992
2018-03-15	1,945	1,953	1,945	1,946	7,200	973
2018-03-14	1,940	1,948	1,937	1,942	6,800	971
2018-03-13	1,930	1,944	1,930	1,938	7,400	969
2018-03-12	1,951	1,951	1,930	1,931	8,100	965.50
2018-03-09	1,943	1,957	1,935	1,935	18,100	967.50
2018-03-08	1,945	1,950	1,936	1,939	7,600	969.50
2018-03-07	1,932	1,944	1,932	1,944	13,000	972
2018-03-06	1,919	1,935	1,915	1,930	16,500	965
2018-03-05	1,907	1,918	1,902	1,905	19,700	952.50
2018-03-02	1,905	1,925	1,901	1,921	85,700	960.50
2018-03-01	1,950	1,971	1,941	1,941	52,500	970.50
2018-02-28	1,998	2,023	1,995	2,000	24,500	1,000
2018-02-27	2,036	2,038	2,019	2,021	8,100	1,010.50
2018-02-26	2,020	2,034	2,015	2,021	9,000	1,010.50
2018-02-23	2,000	2,018	1,999	2,018	12,700	1,009
2018-02-22	2,007	2,010	2,000	2,008	7,500	1,004
2018-02-21	2,025	2,025	1,996	2,003	6,900	1,001.50
2018-02-20	2,015	2,022	2,008	2,017	7,000	1,008.50
2018-02-19	2,005	2,014	2,000	2,010	8,200	1,005
2018-02-16	1,975	1,999	1,973	1,996	8,800	998
2018-02-15	1,968	1,971	1,960	1,961	7,800	980.50
2018-02-14	1,995	1,999	1,960	1,961	14,300	980.50
2018-02-13	2,000	2,015	1,980	2,000	8,100	1,000
2018-02-09	1,950	1,999	1,940	1,980	17,300	990
2018-02-08	1,995	2,016	1,990	1,999	12,400	999.50
2018-02-07	2,000	2,025	1,991	1,995	17,500	997.50
2018-02-06	1,999	1,999	1,900	1,933	63,400	966.50
2018-02-05	2,030	2,050	2,018	2,024	25,600	1,012
2018-02-02	2,048	2,060	2,032	2,055	14,800	1,027.50
2018-02-01	2,032	2,047	2,031	2,045	5,600	1,022.50
2018-01-31	2,031	2,042	2,030	2,031	7,800	1,015.50
2018-01-30	2,058	2,059	2,030	2,035	11,400	1,017.50
2018-01-29	2,054	2,055	2,045	2,053	8,100	1,026.50
2018-01-26	2,036	2,052	2,036	2,051	8,700	1,025.50
2018-01-25	2,040	2,048	2,035	2,036	8,900	1,018
2018-01-24	2,042	2,048	2,038	2,048	9,700	1,024
2018-01-23	2,031	2,042	2,025	2,036	9,800	1,018
2018-01-22	2,026	2,050	2,020	2,026	11,100	1,013
2018-01-19	2,036	2,048	2,013	2,034	8,900	1,017
2018-01-18	2,031	2,044	2,014	2,029	10,200	1,014.50
2018-01-17	2,002	2,023	2,002	2,009	13,600	1,004.50
2018-01-16	2,024	2,025	2,003	2,011	19,100	1,005.50
2018-01-15	2,057	2,057	2,029	2,034	16,800	1,017
2018-01-12	2,070	2,070	2,058	2,058	7,500	1,029
2018-01-11	2,069	2,070	2,059	2,070	10,700	1,035
2018-01-10	2,059	2,069	2,057	2,069	6,000	1,034.50
2018-01-09	2,068	2,068	2,050	2,057	14,900	1,028.50
2018-01-05	2,080	2,085	2,063	2,068	8,200	1,034
2018-01-04	2,050	2,084	2,050	2,084	24,300	1,042

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12月
日	月	火	水	木	金	土
« 11月29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	31

2752 (株)フジオフードグループ本社 の時系列データ [2018年度]

2752 (株)フジオフードグループ本社の時系列データ [2018年度]