1. HOME >
  2. 株価時系列 >
  3. 2752 >
  4. 2020年

2752 (株)フジオフードグループ本社 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2751,2801,2471,256105,6001,256
2020-12-291,3031,3101,2801,280218,6001,280
2020-12-281,3801,3831,3181,319376,0001,319
2020-12-251,3731,3821,3701,382172,3001,382
2020-12-241,3661,3821,3601,361106,1001,361
2020-12-231,3601,3741,3561,37487,9001,374
2020-12-221,3691,3691,3471,350101,8001,350
2020-12-211,3581,3711,3501,37156,3001,371
2020-12-181,3461,3601,3401,35750,1001,357
2020-12-171,3701,3751,3371,345158,9001,345
2020-12-161,3741,3781,3661,37037,9001,370
2020-12-151,3701,3731,3601,36538,5001,365
2020-12-141,3651,3831,3651,37363,2001,373
2020-12-111,3801,3821,3571,36095,2001,360
2020-12-101,3891,3941,3801,38054,7001,380
2020-12-091,4031,4031,3891,39061,1001,390
2020-12-081,4061,4121,3961,39795,1001,397
2020-12-071,4331,4361,4061,40885,6001,408
2020-12-041,4301,4331,4191,43248,7001,432
2020-12-031,4321,4421,4281,43252,6001,432
2020-12-021,4301,4431,4161,43270,4001,432
2020-12-011,4221,4361,4221,42658,3001,426
2020-11-301,4201,4331,4111,42271,6001,422
2020-11-271,4181,4371,4051,42088,5001,420
2020-11-261,4131,4261,4071,41244,7001,412
2020-11-251,4371,4371,4121,41262,9001,412
2020-11-241,4451,4561,4201,42154,9001,421
2020-11-201,4221,4261,4091,42430,2001,424
2020-11-191,4141,4301,4041,42753,0001,427
2020-11-181,4321,4401,4181,42532,7001,425
2020-11-171,4181,4411,4131,44165,8001,441
2020-11-161,4201,4251,3721,41475,8001,414
2020-11-131,4301,4311,4051,41437,0001,414
2020-11-121,4651,4651,4331,44736,7001,447
2020-11-111,4771,4801,4501,47560,0001,475
2020-11-101,4411,4791,4411,462118,5001,462
2020-11-091,4251,4301,4031,42853,4001,428
2020-11-061,4241,4261,4061,42141,5001,421
2020-11-051,3981,4211,3901,42143,6001,421
2020-11-041,3851,4011,3771,39736,0001,397
2020-11-021,3781,3961,3651,37738,6001,377
2020-10-301,3961,4071,3731,38046,3001,380
2020-10-291,4001,4201,3951,41031,7001,410
2020-10-281,4421,4421,4011,42131,8001,421
2020-10-271,4051,4431,3921,44249,5001,442
2020-10-261,4341,4511,4061,42347,4001,423
2020-10-231,4131,4361,4121,43027,0001,430
2020-10-221,4441,4441,4161,42333,0001,423
2020-10-211,4551,4691,4341,44429,3001,444
2020-10-201,4391,4561,4251,44941,9001,449
2020-10-191,3801,4241,3781,42439,0001,424
2020-10-161,4221,4221,3701,38446,3001,384
2020-10-151,4281,4391,4081,42640,6001,426
2020-10-141,4111,4301,4111,41221,5001,412
2020-10-131,4501,4551,4181,42043,3001,420
2020-10-121,4651,4831,4411,44152,0001,441
2020-10-091,4591,4641,4431,45727,8001,457
2020-10-081,4651,4681,4481,46245,7001,462
2020-10-071,4341,4671,4221,46550,6001,465
2020-10-061,4551,4661,4341,43731,2001,437
2020-10-051,4281,4511,4261,44940,3001,449
2020-10-021,4301,4511,4031,41149,2001,411
2020-09-301,4511,4681,4191,41992,9001,419
2020-09-291,4521,4681,4201,46281,5001,462
2020-09-281,4001,4691,4001,465113,5001,465
2020-09-251,3951,4001,3681,39845,3001,398
2020-09-241,4021,4041,3621,36547,8001,365
2020-09-231,4131,4191,3891,40241,4001,402
2020-09-181,4151,4281,4151,42435,7001,424
2020-09-171,3971,4111,3811,40434,5001,404
2020-09-161,3821,4021,3801,38734,0001,387
2020-09-151,3881,3881,3611,38628,4001,386
2020-09-141,3791,3951,3711,38844,0001,388
2020-09-111,3901,3941,3531,35662,7001,356
2020-09-101,3721,4091,3721,40156,6001,401
2020-09-091,3501,3711,3361,37043,9001,370
2020-09-081,3501,3641,3211,36464,9001,364
2020-09-071,2951,3551,2951,35060,0001,350
2020-09-041,2591,2951,2591,28927,3001,289
2020-09-031,2811,2891,2651,28119,4001,281
2020-09-021,2751,2761,2531,27021,6001,270
2020-09-011,3101,3101,2701,27335,3001,273
2020-08-311,2661,3131,2661,31163,2001,311
2020-08-281,2511,2821,2351,25642,7001,256
2020-08-271,2921,2921,2491,25231,0001,252
2020-08-261,2991,2991,2751,29220,6001,292
2020-08-251,2701,2991,2631,27346,0001,273
2020-08-241,2691,2691,2341,24328,8001,243
2020-08-211,2381,2691,2331,26743,1001,267
2020-08-201,2611,2611,2191,22729,9001,227
2020-08-191,2111,2591,2051,25932,1001,259
2020-08-181,2301,2431,2051,20842,5001,208
2020-08-171,2831,2831,2381,24554,7001,245
2020-08-141,2951,3151,2731,27843,0001,278
2020-08-131,2881,2901,2591,27331,6001,273
2020-08-121,2611,2841,2481,27833,7001,278
2020-08-111,2131,2671,2131,26639,5001,266
2020-08-071,2001,2171,1851,21330,0001,213
2020-08-061,2041,2041,1881,19320,2001,193
2020-08-051,2291,2291,1851,21021,0001,210
2020-08-041,1721,2221,1721,22028,4001,220
2020-08-031,1671,1871,1591,17127,1001,171
2020-07-311,1891,2001,1501,16148,1001,161
2020-07-301,2411,2411,1901,20564,2001,205
2020-07-291,2751,2751,2211,22446,5001,224
2020-07-281,3261,3261,2581,26651,8001,266
2020-07-271,3041,3371,2761,32653,1001,326
2020-07-221,3101,3101,2741,27421,4001,274
2020-07-211,2601,3071,2601,30533,2001,305
2020-07-201,2521,2611,2311,25634,6001,256
2020-07-171,2931,2971,2571,27622,8001,276
2020-07-161,2951,3031,2731,28124,2001,281
2020-07-151,2611,2811,2501,28135,9001,281
2020-07-141,2991,2991,2271,23853,3001,238
2020-07-131,2321,2731,2321,27349,3001,273
2020-07-101,2681,2741,2271,231102,7001,231
2020-07-091,3481,3501,2961,29636,6001,296
2020-07-081,3401,3651,3321,33237,6001,332
2020-07-071,3351,3621,3291,34559,2001,345
2020-07-061,2711,3231,2711,31969,9001,319
2020-07-031,2721,2881,2481,26175,9001,261
2020-07-021,3671,3681,2811,292123,0001,292
2020-07-011,4211,4211,3531,35976,1001,359
2020-06-301,4761,4821,4321,43288,5001,432
2020-06-291,5031,5181,4571,476134,4001,476
2020-06-261,6021,6021,5601,568155,6001,568
2020-06-251,5891,5901,5601,58287,5001,582
2020-06-241,6121,6281,6001,60059,9001,600
2020-06-231,6111,6261,5911,61987,1001,619
2020-06-221,6101,6101,5731,60070,1001,600
2020-06-191,5871,6151,5781,61589,4001,615
2020-06-181,5801,5951,5691,59526,1001,595
2020-06-171,5851,5951,5631,56728,2001,567
2020-06-161,5501,5831,5431,58337,2001,583
2020-06-151,5471,5661,5091,51244,7001,512
2020-06-121,5081,5591,5021,54767,5001,547
2020-06-111,5941,5961,5531,55948,4001,559
2020-06-101,6211,6291,5971,60146,9001,601
2020-06-091,6401,6401,6151,62129,3001,621
2020-06-081,6301,6401,6201,63456,9001,634
2020-06-051,6371,6371,6201,62538,7001,625
2020-06-041,6501,6511,6231,64343,1001,643
2020-06-031,6391,6591,6201,63736,2001,637
2020-06-021,6251,6511,6221,63642,6001,636
2020-06-011,6561,6641,6111,62562,1001,625
2020-05-291,6821,7161,6541,669128,5001,669
2020-05-281,6491,6911,6431,681113,7001,681
2020-05-271,6491,6501,6051,62180,6001,621
2020-05-261,5581,6131,5511,595106,9001,595
2020-05-251,4841,5291,4761,50863,2001,508
2020-05-221,4491,4541,4291,45433,0001,454
2020-05-211,4351,4421,4151,42939,2001,429
2020-05-201,3961,4121,3781,41241,8001,412
2020-05-191,3701,3921,3551,38449,2001,384
2020-05-181,3701,3761,3301,34260,6001,342
2020-05-151,4161,4161,3521,37255,7001,372
2020-05-141,4291,4351,3851,38657,6001,386
2020-05-131,4331,4421,4021,42964,6001,429
2020-05-121,4901,5031,4471,46363,6001,463
2020-05-111,4001,4601,3781,46070,5001,460
2020-05-081,3281,3581,3211,34963,5001,349
2020-05-071,3001,3221,2921,30432,0001,304
2020-05-011,3111,3191,2651,28236,8001,282
2020-04-301,3551,3551,3091,32371,2001,323
2020-04-281,2671,3161,2511,31653,7001,316
2020-04-271,2271,2591,2141,25843,1001,258
2020-04-241,2331,2331,1961,21948,0001,219
2020-04-231,2201,2441,2031,22637,5001,226
2020-04-221,2301,2391,1941,21943,1001,219
2020-04-211,2561,2651,2331,23744,3001,237
2020-04-201,2351,2561,2351,24627,9001,246
2020-04-171,2261,2701,2261,24139,7001,241
2020-04-161,1921,2381,1901,22649,3001,226
2020-04-151,2021,2191,1911,19274,0001,192
2020-04-141,2151,2181,1891,20386,9001,203
2020-04-131,2671,2871,2241,22563,4001,225
2020-04-101,3001,3001,2571,29732,0001,297
2020-04-091,3391,3391,2831,30956,5001,309
2020-04-081,2641,3391,2511,32060,1001,320
2020-04-071,2041,2641,2001,26459,6001,264
2020-04-061,0981,1691,0801,16252,4001,162
2020-04-031,1751,1891,0941,11176,0001,111
2020-04-021,2011,2371,1811,18567,5001,185
2020-04-011,3321,3321,2571,26157,8001,261
2020-03-311,3741,3851,3321,34639,3001,346
2020-03-301,3671,3691,3271,36869,6001,368
2020-03-271,3401,3751,3301,37582,8001,375
2020-03-261,3591,3591,2851,31572,6001,315
2020-03-251,4101,4191,3541,38298,4001,382
2020-03-241,3491,3751,2841,35085,4001,350
2020-03-231,2311,3021,2111,29996,5001,299
2020-03-191,2501,2511,1851,222142,5001,222
2020-03-181,2251,2511,1681,17174,2001,171
2020-03-171,0501,1731,0421,152100,5001,152
2020-03-161,0881,1731,0881,09989,0001,099
2020-03-131,0801,1091,0281,076139,2001,076
2020-03-121,2391,2521,1851,20096,6001,200
2020-03-111,3371,3471,2671,26958,1001,269
2020-03-101,1901,3201,1901,314129,0001,314
2020-03-091,3331,3451,2701,289100,2001,289
2020-03-061,4431,4681,3881,38879,5001,388
2020-03-051,5011,5131,4711,47336,4001,473
2020-03-041,4601,5201,4401,47787,6001,477
2020-03-031,5331,5501,4611,46498,4001,464
2020-03-021,3551,5151,3551,484116,6001,484
2020-02-281,4331,4791,4101,427178,9001,427
2020-02-271,5681,5791,5381,543121,3001,543
2020-02-261,5691,6091,5551,56786,9001,567
2020-02-251,5741,6171,5661,597106,0001,597
2020-02-211,6611,6951,6481,65455,9001,654
2020-02-201,6991,7071,6631,66342,7001,663
2020-02-191,6501,7141,6501,68841,9001,688
2020-02-181,7161,7161,6451,66695,6001,666
2020-02-171,7781,7781,6621,740154,9001,740
2020-02-141,8261,8431,7921,80752,4001,807
2020-02-131,8101,8331,8041,83338,5001,833
2020-02-121,7841,8331,7761,82068,8001,820
2020-02-101,7701,7851,7591,77730,9001,777
2020-02-071,7811,7981,7631,76925,9001,769
2020-02-061,7881,8101,7771,78547,0001,785
2020-02-051,8011,8121,7861,79032,3001,790
2020-02-041,7371,7921,7321,78637,4001,786
2020-02-031,7171,7541,7141,74846,3001,748
2020-01-311,7061,7591,7061,75550,7001,755
2020-01-301,7691,7721,6941,71499,4001,714
2020-01-291,7841,7841,7601,76936,8001,769
2020-01-281,7671,7801,7581,77444,0001,774
2020-01-271,7951,8001,7751,77948,7001,779
2020-01-241,8251,8251,7961,79865,6001,798
2020-01-231,8581,8581,8301,83030,5001,830
2020-01-221,8551,8741,8491,85955,0001,859
2020-01-211,8341,8701,8281,85374,9001,853
2020-01-201,8231,8401,8181,83440,3001,834
2020-01-171,8211,8381,8141,82544,0001,825
2020-01-161,8191,8501,8161,83851,4001,838
2020-01-151,8031,8201,8031,81947,4001,819
2020-01-141,8481,8491,8031,80369,2001,803
2020-01-101,7811,8481,7811,848128,8001,848
2020-01-091,7571,7931,7551,78164,2001,781
2020-01-081,7941,7941,7361,754106,0001,754
2020-01-071,7801,8111,7791,79985,4001,799
2020-01-061,7951,7951,7611,78199,9001,781

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