2752 (株)フジオフードグループ本社の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,808	1,856	1,806	1,806	89,900	1,806
2019-12-27	1,799	1,848	1,799	1,800	199,500	1,800
2019-12-26	3,760	3,800	3,735	3,780	64,800	1,890
2019-12-25	3,720	3,795	3,705	3,760	27,200	1,880
2019-12-24	3,780	3,780	3,690	3,730	32,600	1,865
2019-12-23	3,765	3,790	3,735	3,770	33,000	1,885
2019-12-20	3,635	3,770	3,630	3,765	108,100	1,882.50
2019-12-19	3,630	3,670	3,620	3,620	27,500	1,810
2019-12-18	3,670	3,715	3,615	3,635	58,300	1,817.50
2019-12-17	3,680	3,680	3,640	3,650	22,400	1,825
2019-12-16	3,695	3,710	3,640	3,640	24,300	1,820
2019-12-13	3,730	3,730	3,635	3,640	30,200	1,820
2019-12-12	3,690	3,710	3,645	3,660	24,400	1,830
2019-12-11	3,695	3,695	3,630	3,655	21,600	1,827.50
2019-12-10	3,635	3,715	3,625	3,650	32,100	1,825
2019-12-09	3,610	3,625	3,605	3,615	15,800	1,807.50
2019-12-06	3,575	3,610	3,560	3,600	14,900	1,800
2019-12-05	3,605	3,635	3,565	3,575	20,300	1,787.50
2019-12-04	3,570	3,640	3,535	3,570	40,900	1,785
2019-12-03	3,535	3,585	3,515	3,565	18,400	1,782.50
2019-12-02	3,560	3,585	3,550	3,570	16,600	1,785
2019-11-29	3,590	3,615	3,540	3,545	26,700	1,772.50
2019-11-28	3,625	3,635	3,585	3,585	22,500	1,792.50
2019-11-27	3,525	3,610	3,495	3,575	51,100	1,787.50
2019-11-26	3,500	3,525	3,450	3,485	47,200	1,742.50
2019-11-25	3,500	3,535	3,475	3,480	31,500	1,740
2019-11-22	3,535	3,535	3,470	3,495	28,000	1,747.50
2019-11-21	3,585	3,585	3,490	3,535	33,100	1,767.50
2019-11-20	3,660	3,690	3,585	3,585	31,600	1,792.50
2019-11-19	3,710	3,765	3,655	3,660	24,700	1,830
2019-11-18	3,765	3,810	3,705	3,705	29,100	1,852.50
2019-11-15	3,725	3,845	3,725	3,745	47,100	1,872.50
2019-11-14	3,745	3,790	3,695	3,725	36,500	1,862.50
2019-11-13	3,820	3,825	3,730	3,760	29,700	1,880
2019-11-12	3,800	3,865	3,775	3,815	51,500	1,907.50
2019-11-11	3,530	3,800	3,530	3,795	109,700	1,897.50
2019-11-08	3,285	3,655	3,285	3,530	201,300	1,765
2019-11-07	3,100	3,110	3,070	3,075	23,600	1,537.50
2019-11-06	3,075	3,105	3,065	3,075	19,700	1,537.50
2019-11-05	3,100	3,140	3,090	3,115	20,300	1,557.50
2019-11-01	3,085	3,110	3,075	3,100	10,800	1,550
2019-10-31	3,170	3,170	3,100	3,105	22,200	1,552.50
2019-10-30	3,070	3,160	3,070	3,155	58,400	1,577.50
2019-10-29	3,035	3,085	3,025	3,070	19,300	1,535
2019-10-28	3,005	3,040	3,005	3,010	8,600	1,505
2019-10-25	3,010	3,045	3,000	3,015	11,800	1,507.50
2019-10-24	3,025	3,030	2,995	3,005	9,200	1,502.50
2019-10-23	2,998	3,035	2,985	3,010	10,800	1,505
2019-10-21	2,999	3,005	2,975	2,992	6,600	1,496
2019-10-18	3,080	3,095	2,999	3,000	19,500	1,500
2019-10-17	3,040	3,080	3,040	3,080	13,200	1,540
2019-10-16	3,025	3,075	3,015	3,040	19,300	1,520
2019-10-15	2,995	3,035	2,991	3,025	10,400	1,512.50
2019-10-11	3,050	3,065	2,964	2,988	28,700	1,494
2019-10-10	3,200	3,210	3,060	3,060	31,600	1,530
2019-10-09	3,235	3,240	3,160	3,230	30,900	1,615
2019-10-08	3,135	3,250	3,130	3,250	37,900	1,625
2019-10-07	3,115	3,135	3,090	3,130	15,900	1,565
2019-10-04	3,035	3,095	3,000	3,075	15,500	1,537.50
2019-10-03	3,005	3,035	2,961	3,035	18,900	1,517.50
2019-10-02	2,944	3,040	2,934	3,015	29,900	1,507.50
2019-10-01	2,920	2,969	2,918	2,938	13,800	1,469
2019-09-30	2,951	2,962	2,920	2,920	20,600	1,460
2019-09-27	2,950	2,983	2,944	2,977	24,400	1,488.50
2019-09-26	2,910	2,960	2,910	2,943	29,400	1,471.50
2019-09-25	2,876	2,898	2,810	2,898	32,300	1,449
2019-09-24	2,896	2,942	2,890	2,892	29,800	1,446
2019-09-20	2,849	2,891	2,839	2,888	314,200	1,444
2019-09-19	2,762	2,850	2,762	2,845	39,600	1,422.50
2019-09-18	2,748	2,775	2,747	2,756	18,600	1,378
2019-09-17	2,800	2,808	2,741	2,745	28,400	1,372.50
2019-09-13	2,795	2,830	2,790	2,808	41,600	1,404
2019-09-12	2,780	2,803	2,757	2,786	22,800	1,393
2019-09-11	2,700	2,770	2,680	2,769	30,400	1,384.50
2019-09-10	2,736	2,736	2,701	2,712	22,700	1,356
2019-09-09	2,725	2,775	2,720	2,746	26,000	1,373
2019-09-06	2,763	2,771	2,723	2,732	24,300	1,366
2019-09-05	2,783	2,824	2,757	2,774	27,500	1,387
2019-09-04	2,789	2,817	2,768	2,786	25,300	1,393
2019-09-03	2,784	2,818	2,763	2,789	22,600	1,394.50
2019-09-02	2,788	2,812	2,781	2,794	22,200	1,397
2019-08-30	2,758	2,797	2,746	2,796	32,600	1,398
2019-08-29	2,738	2,776	2,716	2,752	36,200	1,376
2019-08-28	2,746	2,749	2,712	2,738	28,000	1,369
2019-08-27	2,700	2,747	2,700	2,744	33,800	1,372
2019-08-26	2,612	2,709	2,601	2,695	58,100	1,347.50
2019-08-23	2,656	2,663	2,630	2,646	11,400	1,323
2019-08-22	2,658	2,669	2,633	2,663	8,800	1,331.50
2019-08-21	2,657	2,670	2,633	2,657	15,300	1,328.50
2019-08-20	2,689	2,689	2,598	2,664	19,100	1,332
2019-08-19	2,600	2,677	2,582	2,644	25,700	1,322
2019-08-16	2,537	2,622	2,525	2,598	24,000	1,299
2019-08-15	2,510	2,539	2,500	2,537	8,600	1,268.50
2019-08-14	2,548	2,548	2,510	2,533	9,200	1,266.50
2019-08-13	2,452	2,525	2,452	2,514	18,400	1,257
2019-08-09	2,525	2,579	2,525	2,569	7,600	1,284.50
2019-08-08	2,551	2,580	2,536	2,537	6,700	1,268.50
2019-08-07	2,572	2,578	2,555	2,565	8,900	1,282.50
2019-08-06	2,520	2,601	2,515	2,595	13,900	1,297.50
2019-08-05	2,571	2,588	2,529	2,568	13,400	1,284
2019-08-02	2,600	2,610	2,556	2,596	21,300	1,298
2019-08-01	2,608	2,615	2,582	2,614	6,700	1,307
2019-07-31	2,596	2,616	2,566	2,584	14,400	1,292
2019-07-30	2,612	2,622	2,590	2,614	11,700	1,307
2019-07-29	2,618	2,632	2,605	2,610	13,600	1,305
2019-07-26	2,565	2,609	2,562	2,609	9,300	1,304.50
2019-07-25	2,552	2,585	2,551	2,574	10,500	1,287
2019-07-24	2,545	2,561	2,518	2,553	10,900	1,276.50
2019-07-23	2,517	2,555	2,515	2,555	11,700	1,277.50
2019-07-22	2,532	2,532	2,515	2,526	11,300	1,263
2019-07-19	2,518	2,537	2,506	2,533	14,400	1,266.50
2019-07-18	2,531	2,538	2,497	2,505	19,100	1,252.50
2019-07-17	2,592	2,592	2,548	2,548	13,200	1,274
2019-07-16	2,534	2,598	2,525	2,580	18,500	1,290
2019-07-12	2,591	2,592	2,533	2,540	20,000	1,270
2019-07-11	2,604	2,604	2,537	2,583	18,000	1,291.50
2019-07-10	2,609	2,625	2,570	2,603	25,200	1,301.50
2019-07-09	2,591	2,623	2,591	2,602	22,500	1,301
2019-07-08	2,629	2,629	2,564	2,576	29,000	1,288
2019-07-05	2,532	2,629	2,521	2,626	52,600	1,313
2019-07-04	2,477	2,554	2,477	2,541	33,800	1,270.50
2019-07-03	2,455	2,507	2,442	2,486	44,700	1,243
2019-07-02	2,525	2,525	2,475	2,485	49,300	1,242.50
2019-07-01	2,550	2,560	2,527	2,536	39,200	1,268
2019-06-28	2,606	2,611	2,540	2,577	36,300	1,288.50
2019-06-27	2,631	2,631	2,583	2,630	23,600	1,315
2019-06-26	2,709	2,736	2,627	2,631	57,900	1,315.50
2019-06-25	2,763	2,767	2,710	2,712	68,700	1,356
2019-06-24	2,727	2,770	2,714	2,760	25,800	1,380
2019-06-21	2,813	2,820	2,697	2,715	162,000	1,357.50
2019-06-20	2,841	2,845	2,776	2,781	52,400	1,390.50
2019-06-19	2,892	2,900	2,814	2,830	43,000	1,415
2019-06-18	2,890	2,926	2,876	2,887	22,400	1,443.50
2019-06-17	2,903	2,942	2,887	2,901	15,400	1,450.50
2019-06-14	2,925	2,947	2,915	2,926	13,700	1,463
2019-06-13	2,922	2,935	2,901	2,918	13,400	1,459
2019-06-12	2,934	2,955	2,920	2,934	16,000	1,467
2019-06-11	2,881	2,937	2,870	2,937	20,700	1,468.50
2019-06-10	2,869	2,897	2,859	2,896	19,000	1,448
2019-06-07	2,796	2,873	2,781	2,867	42,200	1,433.50
2019-06-06	2,768	2,807	2,768	2,785	14,200	1,392.50
2019-06-05	2,758	2,798	2,736	2,789	26,400	1,394.50
2019-06-04	2,839	2,839	2,704	2,749	34,500	1,374.50
2019-06-03	2,839	2,853	2,795	2,842	27,800	1,421
2019-05-31	2,815	2,853	2,800	2,853	28,600	1,426.50
2019-05-30	2,842	2,842	2,786	2,817	21,100	1,408.50
2019-05-29	2,781	2,818	2,781	2,816	17,000	1,408
2019-05-28	2,833	2,847	2,757	2,782	129,700	1,391
2019-05-27	2,771	2,835	2,771	2,819	23,200	1,409.50
2019-05-24	2,763	2,798	2,760	2,776	23,700	1,388
2019-05-23	2,750	2,792	2,747	2,760	27,000	1,380
2019-05-22	2,736	2,774	2,736	2,752	26,000	1,376
2019-05-21	2,720	2,759	2,711	2,724	22,200	1,362
2019-05-20	2,758	2,758	2,705	2,720	29,600	1,360
2019-05-17	2,704	2,752	2,704	2,737	28,000	1,368.50
2019-05-16	2,667	2,714	2,663	2,701	37,700	1,350.50
2019-05-15	2,711	2,711	2,610	2,667	77,200	1,333.50
2019-05-14	2,750	2,786	2,703	2,738	63,100	1,369
2019-05-13	2,959	2,959	2,826	2,827	43,200	1,413.50
2019-05-10	2,911	2,997	2,911	2,943	31,800	1,471.50
2019-05-09	2,949	2,975	2,925	2,928	32,900	1,464
2019-05-08	2,939	2,939	2,885	2,911	36,500	1,455.50
2019-05-07	2,893	2,949	2,883	2,928	19,600	1,464
2019-04-26	2,949	2,949	2,873	2,910	31,900	1,455
2019-04-25	2,930	2,930	2,880	2,929	31,700	1,464.50
2019-04-24	2,933	2,948	2,892	2,897	26,800	1,448.50
2019-04-23	2,820	2,897	2,818	2,883	30,500	1,441.50
2019-04-22	2,886	2,886	2,816	2,835	45,300	1,417.50
2019-04-19	2,944	2,972	2,903	2,905	17,500	1,452.50
2019-04-18	2,934	2,962	2,901	2,948	28,000	1,474
2019-04-17	3,005	3,010	2,928	2,962	34,900	1,481
2019-04-16	3,085	3,100	3,035	3,045	11,900	1,522.50
2019-04-15	3,110	3,125	3,070	3,115	19,600	1,557.50
2019-04-12	3,160	3,170	3,110	3,120	10,600	1,560
2019-04-11	3,125	3,170	3,105	3,135	19,700	1,567.50
2019-04-10	3,065	3,145	3,035	3,130	17,900	1,565
2019-04-09	3,140	3,225	3,100	3,130	28,200	1,565
2019-04-08	3,050	3,175	3,045	3,165	43,500	1,582.50
2019-04-05	3,015	3,065	2,992	3,050	20,100	1,525
2019-04-04	3,020	3,060	2,990	3,035	19,600	1,517.50
2019-04-03	2,973	3,035	2,938	3,020	28,100	1,510
2019-04-02	3,055	3,055	2,956	2,974	54,400	1,487
2019-04-01	3,065	3,065	2,992	3,055	61,400	1,527.50
2019-03-29	2,999	3,120	2,927	3,075	76,500	1,537.50
2019-03-28	2,910	3,040	2,881	3,030	75,800	1,515
2019-03-27	2,750	2,925	2,742	2,904	85,800	1,452
2019-03-26	2,583	2,695	2,583	2,692	48,300	1,346
2019-03-25	2,563	2,575	2,534	2,575	18,500	1,287.50
2019-03-22	2,570	2,575	2,536	2,572	20,900	1,286
2019-03-20	2,570	2,570	2,540	2,570	12,300	1,285
2019-03-19	2,532	2,571	2,518	2,566	19,400	1,283
2019-03-18	2,617	2,628	2,518	2,531	45,200	1,265.50
2019-03-15	2,668	2,698	2,633	2,636	29,200	1,318
2019-03-14	2,569	2,665	2,560	2,664	64,000	1,332
2019-03-13	2,560	2,574	2,522	2,565	18,700	1,282.50
2019-03-12	2,482	2,584	2,472	2,575	68,600	1,287.50
2019-03-11	2,426	2,473	2,415	2,472	20,500	1,236
2019-03-08	2,439	2,454	2,411	2,447	39,400	1,223.50
2019-03-07	2,446	2,446	2,422	2,439	21,300	1,219.50
2019-03-06	2,419	2,460	2,419	2,449	26,100	1,224.50
2019-03-05	2,412	2,419	2,399	2,419	16,400	1,209.50
2019-03-04	2,388	2,418	2,388	2,413	20,300	1,206.50
2019-03-01	2,410	2,420	2,388	2,388	35,000	1,194
2019-02-28	2,403	2,424	2,370	2,390	172,400	1,195
2019-02-27	2,430	2,494	2,357	2,396	601,000	1,198
2019-02-26	2,350	2,398	2,340	2,398	73,000	1,199
2019-02-25	2,430	2,431	2,361	2,361	62,400	1,180.50
2019-02-22	2,402	2,452	2,401	2,440	36,100	1,220
2019-02-21	2,371	2,435	2,370	2,402	35,200	1,201
2019-02-20	2,350	2,377	2,345	2,369	21,000	1,184.50
2019-02-19	2,281	2,356	2,281	2,331	17,000	1,165.50
2019-02-18	2,316	2,332	2,277	2,292	41,800	1,146
2019-02-15	2,412	2,420	2,299	2,316	89,200	1,158
2019-02-14	2,400	2,479	2,400	2,459	73,400	1,229.50
2019-02-13	2,367	2,400	2,354	2,399	64,000	1,199.50
2019-02-12	2,337	2,376	2,322	2,367	62,300	1,183.50
2019-02-08	2,318	2,367	2,312	2,344	74,500	1,172
2019-02-07	2,350	2,354	2,310	2,337	21,000	1,168.50
2019-02-06	2,318	2,360	2,310	2,354	55,800	1,177
2019-02-05	2,278	2,319	2,230	2,297	52,400	1,148.50
2019-02-04	2,320	2,320	2,212	2,298	59,900	1,149
2019-02-01	2,351	2,374	2,298	2,339	48,200	1,169.50
2019-01-31	2,358	2,380	2,301	2,380	81,300	1,190
2019-01-30	2,375	2,381	2,238	2,343	96,900	1,171.50
2019-01-29	2,230	2,383	2,213	2,383	128,400	1,191.50
2019-01-28	2,155	2,252	2,155	2,252	106,800	1,126
2019-01-25	2,135	2,148	2,077	2,148	109,600	1,074
2019-01-24	2,130	2,138	2,105	2,135	219,500	1,067.50
2019-01-23	1,903	1,905	1,901	1,904	2,300	952
2019-01-22	1,920	1,920	1,902	1,906	5,900	953
2019-01-21	1,924	1,930	1,920	1,920	4,600	960
2019-01-18	1,935	1,936	1,918	1,924	3,700	962
2019-01-17	1,929	1,930	1,919	1,929	3,600	964.50
2019-01-16	1,916	1,929	1,915	1,929	3,100	964.50
2019-01-15	1,921	1,921	1,912	1,918	4,200	959
2019-01-11	1,932	1,932	1,911	1,911	6,200	955.50
2019-01-10	1,922	1,931	1,903	1,914	9,400	957
2019-01-09	1,911	1,924	1,903	1,922	8,200	961
2019-01-08	1,899	1,914	1,884	1,910	8,500	955
2019-01-07	1,902	1,918	1,882	1,882	15,200	941
2019-01-04	1,851	1,894	1,825	1,884	20,100	942

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 [2019年度]

2752 (株)フジオフードグループ本社の時系列データ [2019年度]