フジッコ(2908)の株価時系列情報
フジッコ(2908)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,003 | 1,003 | 997 | 998 | 10,000 |
| 2010/12/29 | 997 | 1,003 | 997 | 1,003 | 14,000 |
| 2010/12/28 | 997 | 1,000 | 997 | 997 | 8,000 |
| 2010/12/27 | 994 | 1,005 | 994 | 1,001 | 20,000 |
| 2010/12/24 | 1,005 | 1,009 | 996 | 1,008 | 38,000 |
| 2010/12/22 | 1,040 | 1,040 | 1,013 | 1,018 | 29,000 |
| 2010/12/21 | 1,028 | 1,045 | 1,028 | 1,042 | 25,000 |
| 2010/12/20 | 1,044 | 1,044 | 1,032 | 1,032 | 23,000 |
| 2010/12/17 | 1,051 | 1,060 | 1,043 | 1,044 | 46,000 |
| 2010/12/16 | 1,017 | 1,043 | 1,017 | 1,040 | 30,000 |
| 2010/12/15 | 1,012 | 1,016 | 1,009 | 1,016 | 18,000 |
| 2010/12/14 | 1,004 | 1,013 | 1,004 | 1,012 | 16,000 |
| 2010/12/13 | 994 | 1,005 | 994 | 1,004 | 80,000 |
| 2010/12/10 | 995 | 995 | 992 | 994 | 64,000 |
| 2010/12/09 | 992 | 994 | 991 | 994 | 6,000 |
| 2010/12/08 | 994 | 994 | 992 | 994 | 16,000 |
| 2010/12/07 | 990 | 994 | 988 | 994 | 20,000 |
| 2010/12/06 | 996 | 996 | 989 | 989 | 8,000 |
| 2010/12/03 | 987 | 990 | 982 | 982 | 24,000 |
| 2010/12/02 | 987 | 987 | 980 | 982 | 7,000 |
| 2010/12/01 | 977 | 984 | 973 | 978 | 10,000 |
| 2010/11/30 | 988 | 988 | 977 | 977 | 20,000 |
| 2010/11/29 | 980 | 989 | 980 | 989 | 15,000 |
| 2010/11/26 | 978 | 989 | 978 | 985 | 11,000 |
| 2010/11/25 | 989 | 990 | 985 | 985 | 8,000 |
| 2010/11/24 | 990 | 992 | 986 | 988 | 12,000 |
| 2010/11/22 | 991 | 993 | 991 | 992 | 7,000 |
| 2010/11/19 | 992 | 994 | 983 | 991 | 17,000 |
| 2010/11/18 | 975 | 988 | 975 | 988 | 13,000 |
| 2010/11/17 | 969 | 979 | 969 | 978 | 15,000 |
| 2010/11/16 | 973 | 973 | 971 | 971 | 10,000 |
| 2010/11/15 | 973 | 975 | 968 | 975 | 18,000 |
| 2010/11/12 | 975 | 975 | 970 | 974 | 11,000 |
| 2010/11/11 | 965 | 990 | 962 | 981 | 63,000 |
| 2010/11/10 | 962 | 973 | 960 | 968 | 14,000 |
| 2010/11/09 | 962 | 963 | 961 | 963 | 9,000 |
| 2010/11/08 | 964 | 964 | 956 | 963 | 19,000 |
| 2010/11/05 | 960 | 969 | 958 | 965 | 44,000 |
| 2010/11/04 | 949 | 963 | 949 | 958 | 21,000 |
| 2010/11/02 | 981 | 981 | 935 | 945 | 50,000 |
| 2010/11/01 | 987 | 987 | 975 | 978 | 33,000 |
| 2010/10/29 | 985 | 991 | 980 | 987 | 29,000 |
| 2010/10/28 | 981 | 993 | 981 | 989 | 40,000 |
| 2010/10/27 | 981 | 989 | 976 | 981 | 17,000 |
| 2010/10/26 | 998 | 1,002 | 970 | 975 | 69,000 |
| 2010/10/25 | 1,007 | 1,007 | 995 | 995 | 32,000 |
| 2010/10/22 | 1,001 | 1,004 | 1,001 | 1,004 | 12,000 |
| 2010/10/21 | 1,010 | 1,010 | 1,000 | 1,000 | 30,000 |
| 2010/10/20 | 1,011 | 1,011 | 1,001 | 1,001 | 27,000 |
| 2010/10/19 | 1,003 | 1,011 | 1,003 | 1,007 | 21,000 |
| 2010/10/18 | 1,004 | 1,017 | 1,003 | 1,003 | 22,000 |
| 2010/10/15 | 1,024 | 1,024 | 1,000 | 1,002 | 36,000 |
| 2010/10/14 | 1,022 | 1,032 | 1,022 | 1,026 | 13,000 |
| 2010/10/13 | 1,029 | 1,034 | 1,021 | 1,022 | 20,000 |
| 2010/10/12 | 1,039 | 1,040 | 1,026 | 1,026 | 17,000 |
| 2010/10/08 | 1,037 | 1,040 | 1,035 | 1,040 | 31,000 |
| 2010/10/07 | 1,023 | 1,025 | 1,022 | 1,025 | 13,000 |
| 2010/10/06 | 1,030 | 1,034 | 1,025 | 1,025 | 10,000 |
| 2010/10/05 | 1,015 | 1,037 | 1,015 | 1,028 | 15,000 |
| 2010/10/04 | 1,026 | 1,026 | 1,020 | 1,023 | 8,000 |
| 2010/10/01 | 1,034 | 1,034 | 1,021 | 1,024 | 9,000 |
| 2010/09/30 | 1,039 | 1,041 | 1,033 | 1,033 | 12,000 |
| 2010/09/29 | 1,028 | 1,040 | 1,028 | 1,039 | 17,000 |
| 2010/09/28 | 1,025 | 1,030 | 1,019 | 1,029 | 20,000 |
| 2010/09/27 | 1,029 | 1,031 | 1,026 | 1,030 | 26,000 |
| 2010/09/24 | 1,033 | 1,039 | 1,026 | 1,031 | 18,000 |
| 2010/09/22 | 1,041 | 1,041 | 1,036 | 1,041 | 10,000 |
| 2010/09/21 | 1,042 | 1,045 | 1,040 | 1,041 | 8,000 |
| 2010/09/17 | 1,043 | 1,046 | 1,040 | 1,042 | 17,000 |
| 2010/09/16 | 1,038 | 1,043 | 1,038 | 1,039 | 13,000 |
| 2010/09/15 | 1,024 | 1,039 | 1,018 | 1,037 | 29,000 |
| 2010/09/14 | 1,026 | 1,040 | 1,021 | 1,021 | 16,000 |
| 2010/09/13 | 1,029 | 1,030 | 1,023 | 1,028 | 17,000 |
| 2010/09/10 | 1,022 | 1,030 | 1,018 | 1,028 | 46,000 |
| 2010/09/09 | 1,025 | 1,030 | 1,025 | 1,028 | 3,000 |
| 2010/09/08 | 1,025 | 1,025 | 1,022 | 1,023 | 10,000 |
| 2010/09/07 | 1,027 | 1,027 | 1,027 | 1,027 | 1,000 |
| 2010/09/06 | 1,028 | 1,033 | 1,028 | 1,032 | 15,000 |
| 2010/09/03 | 1,026 | 1,039 | 1,026 | 1,036 | 18,000 |
| 2010/09/02 | 1,042 | 1,042 | 1,025 | 1,026 | 5,000 |
| 2010/09/01 | 1,039 | 1,039 | 1,018 | 1,033 | 20,000 |
| 2010/08/31 | 1,036 | 1,036 | 1,024 | 1,026 | 11,000 |
| 2010/08/30 | 1,038 | 1,045 | 1,037 | 1,045 | 16,000 |
| 2010/08/27 | 1,024 | 1,026 | 1,018 | 1,025 | 12,000 |
| 2010/08/26 | 1,017 | 1,021 | 1,016 | 1,021 | 13,000 |
| 2010/08/25 | 1,018 | 1,018 | 1,012 | 1,016 | 11,000 |
| 2010/08/24 | 1,013 | 1,019 | 1,013 | 1,019 | 11,000 |
| 2010/08/23 | 1,020 | 1,020 | 1,013 | 1,013 | 9,000 |
| 2010/08/20 | 1,019 | 1,020 | 1,019 | 1,020 | 4,000 |
| 2010/08/19 | 1,018 | 1,026 | 1,017 | 1,017 | 7,000 |
| 2010/08/18 | 1,016 | 1,020 | 1,016 | 1,017 | 7,000 |
| 2010/08/17 | 1,018 | 1,018 | 1,015 | 1,016 | 8,000 |
| 2010/08/16 | 1,013 | 1,025 | 1,010 | 1,020 | 28,000 |
| 2010/08/13 | 1,020 | 1,022 | 1,020 | 1,021 | 8,000 |
| 2010/08/12 | 1,009 | 1,010 | 1,008 | 1,008 | 15,000 |
| 2010/08/11 | 1,010 | 1,024 | 1,010 | 1,012 | 16,000 |
| 2010/08/10 | 1,027 | 1,032 | 1,027 | 1,030 | 6,000 |
| 2010/08/09 | 1,022 | 1,027 | 1,018 | 1,026 | 8,000 |
| 2010/08/06 | 1,016 | 1,023 | 1,016 | 1,023 | 7,000 |
| 2010/08/05 | 1,012 | 1,021 | 1,012 | 1,021 | 3,000 |
| 2010/08/04 | 1,022 | 1,022 | 1,006 | 1,008 | 16,000 |
| 2010/08/03 | 1,017 | 1,020 | 1,017 | 1,019 | 5,000 |
| 2010/08/02 | 1,023 | 1,036 | 1,006 | 1,012 | 40,000 |
| 2010/07/30 | 1,043 | 1,043 | 1,025 | 1,025 | 13,000 |
| 2010/07/29 | 1,037 | 1,046 | 1,037 | 1,037 | 12,000 |
| 2010/07/28 | 1,046 | 1,052 | 1,034 | 1,047 | 9,000 |
| 2010/07/27 | 1,037 | 1,043 | 1,037 | 1,042 | 11,000 |
| 2010/07/26 | 1,041 | 1,041 | 1,035 | 1,035 | 4,000 |
| 2010/07/23 | 1,025 | 1,039 | 1,025 | 1,032 | 14,000 |
| 2010/07/22 | 1,025 | 1,035 | 1,025 | 1,034 | 8,000 |
| 2010/07/21 | 1,041 | 1,041 | 1,030 | 1,030 | 11,000 |
| 2010/07/20 | 1,041 | 1,041 | 1,031 | 1,035 | 9,000 |
| 2010/07/16 | 1,039 | 1,039 | 1,035 | 1,035 | 4,000 |
| 2010/07/15 | 1,041 | 1,041 | 1,037 | 1,037 | 3,000 |
| 2010/07/14 | 1,038 | 1,045 | 1,038 | 1,044 | 8,000 |
| 2010/07/13 | 1,037 | 1,051 | 1,033 | 1,033 | 12,000 |
| 2010/07/12 | 1,046 | 1,046 | 1,037 | 1,037 | 5,000 |
| 2010/07/09 | 1,038 | 1,047 | 1,038 | 1,046 | 18,000 |
| 2010/07/08 | 1,044 | 1,044 | 1,029 | 1,040 | 13,000 |
| 2010/07/07 | 1,020 | 1,034 | 1,018 | 1,034 | 16,000 |
| 2010/07/06 | 1,025 | 1,025 | 1,022 | 1,023 | 5,000 |
| 2010/07/05 | 1,020 | 1,032 | 1,020 | 1,030 | 11,000 |
| 2010/07/02 | 1,034 | 1,034 | 1,020 | 1,024 | 13,000 |
| 2010/07/01 | 1,033 | 1,036 | 1,028 | 1,028 | 5,000 |
| 2010/06/30 | 1,030 | 1,046 | 1,030 | 1,040 | 58,000 |
| 2010/06/29 | 1,023 | 1,030 | 1,023 | 1,030 | 31,000 |
| 2010/06/28 | 1,021 | 1,021 | 1,015 | 1,017 | 12,000 |
| 2010/06/25 | 1,012 | 1,030 | 1,012 | 1,024 | 18,000 |
| 2010/06/24 | 1,022 | 1,023 | 1,020 | 1,020 | 7,000 |
| 2010/06/23 | 1,034 | 1,034 | 1,015 | 1,022 | 19,000 |
| 2010/06/22 | 1,038 | 1,038 | 1,035 | 1,038 | 15,000 |
| 2010/06/21 | 1,021 | 1,022 | 1,014 | 1,021 | 9,000 |
| 2010/06/18 | 1,010 | 1,020 | 1,010 | 1,019 | 24,000 |
| 2010/06/17 | 1,010 | 1,012 | 1,009 | 1,011 | 10,000 |
| 2010/06/16 | 1,012 | 1,012 | 1,009 | 1,009 | 4,000 |
| 2010/06/15 | 1,006 | 1,006 | 1,006 | 1,006 | 3,000 |
| 2010/06/14 | 1,009 | 1,009 | 1,004 | 1,006 | 13,000 |
| 2010/06/11 | 1,003 | 1,003 | 1,000 | 1,002 | 40,000 |
| 2010/06/10 | 1,001 | 1,004 | 1,001 | 1,004 | 5,000 |
| 2010/06/09 | 1,015 | 1,015 | 1,000 | 1,001 | 10,000 |
| 2010/06/08 | 1,002 | 1,002 | 1,000 | 1,000 | 6,000 |
| 2010/06/07 | 1,015 | 1,015 | 1,003 | 1,004 | 11,000 |
| 2010/06/04 | 1,007 | 1,010 | 1,006 | 1,007 | 15,000 |
| 2010/06/03 | 1,008 | 1,010 | 1,003 | 1,010 | 9,000 |
| 2010/06/02 | 1,010 | 1,018 | 1,005 | 1,007 | 7,000 |
| 2010/06/01 | 1,013 | 1,013 | 1,010 | 1,010 | 5,000 |
| 2010/05/31 | 1,005 | 1,017 | 1,003 | 1,005 | 21,000 |
| 2010/05/28 | 1,006 | 1,011 | 999 | 1,000 | 21,000 |
| 2010/05/27 | 1,002 | 1,003 | 998 | 998 | 33,000 |
| 2010/05/26 | 1,012 | 1,013 | 1,001 | 1,001 | 32,000 |
| 2010/05/25 | 1,022 | 1,022 | 1,012 | 1,017 | 21,000 |
| 2010/05/24 | 1,020 | 1,023 | 1,020 | 1,022 | 12,000 |
| 2010/05/21 | 1,039 | 1,039 | 1,023 | 1,023 | 21,000 |
| 2010/05/20 | 1,041 | 1,057 | 1,040 | 1,047 | 19,000 |
| 2010/05/19 | 1,038 | 1,051 | 1,038 | 1,051 | 23,000 |
| 2010/05/18 | 1,043 | 1,045 | 1,041 | 1,045 | 24,000 |
| 2010/05/17 | 1,036 | 1,050 | 1,036 | 1,039 | 23,000 |
| 2010/05/14 | 1,042 | 1,049 | 1,037 | 1,041 | 14,000 |
| 2010/05/13 | 1,040 | 1,040 | 1,030 | 1,040 | 6,000 |
| 2010/05/12 | 1,038 | 1,038 | 1,035 | 1,035 | 5,000 |
| 2010/05/11 | 1,057 | 1,057 | 1,038 | 1,038 | 11,000 |
| 2010/05/10 | 1,025 | 1,037 | 1,023 | 1,035 | 15,000 |
| 2010/05/07 | 1,040 | 1,041 | 1,032 | 1,032 | 28,000 |
| 2010/05/06 | 1,063 | 1,065 | 1,045 | 1,047 | 26,000 |
| 2010/04/30 | 1,068 | 1,070 | 1,064 | 1,065 | 11,000 |
| 2010/04/28 | 1,072 | 1,072 | 1,061 | 1,063 | 13,000 |
| 2010/04/27 | 1,078 | 1,078 | 1,077 | 1,077 | 9,000 |
| 2010/04/26 | 1,070 | 1,079 | 1,066 | 1,078 | 28,000 |
| 2010/04/23 | 1,061 | 1,066 | 1,061 | 1,065 | 11,000 |
| 2010/04/22 | 1,065 | 1,066 | 1,065 | 1,065 | 20,000 |
| 2010/04/21 | 1,064 | 1,070 | 1,064 | 1,065 | 19,000 |
| 2010/04/20 | 1,062 | 1,064 | 1,060 | 1,064 | 16,000 |
| 2010/04/19 | 1,058 | 1,064 | 1,057 | 1,059 | 13,000 |
| 2010/04/16 | 1,055 | 1,061 | 1,055 | 1,060 | 8,000 |
| 2010/04/15 | 1,055 | 1,063 | 1,055 | 1,058 | 21,000 |
| 2010/04/14 | 1,062 | 1,068 | 1,055 | 1,057 | 34,000 |
| 2010/04/13 | 1,064 | 1,071 | 1,062 | 1,069 | 18,000 |
| 2010/04/12 | 1,072 | 1,072 | 1,066 | 1,069 | 18,000 |
| 2010/04/09 | 1,076 | 1,077 | 1,061 | 1,072 | 17,000 |
| 2010/04/08 | 1,072 | 1,078 | 1,071 | 1,076 | 21,000 |
| 2010/04/07 | 1,080 | 1,080 | 1,074 | 1,074 | 12,000 |
| 2010/04/06 | 1,083 | 1,089 | 1,080 | 1,081 | 52,000 |
| 2010/04/05 | 1,079 | 1,079 | 1,069 | 1,074 | 21,000 |
| 2010/04/02 | 1,082 | 1,084 | 1,077 | 1,077 | 36,000 |
| 2010/04/01 | 1,076 | 1,076 | 1,064 | 1,074 | 17,000 |
| 2010/03/31 | 1,070 | 1,077 | 1,070 | 1,075 | 22,000 |
| 2010/03/30 | 1,061 | 1,080 | 1,060 | 1,070 | 48,000 |
| 2010/03/29 | 1,072 | 1,072 | 1,041 | 1,050 | 35,000 |
| 2010/03/26 | 1,076 | 1,087 | 1,071 | 1,087 | 73,000 |
| 2010/03/25 | 1,078 | 1,078 | 1,071 | 1,077 | 38,000 |
| 2010/03/24 | 1,081 | 1,081 | 1,068 | 1,078 | 32,000 |
| 2010/03/23 | 1,085 | 1,085 | 1,079 | 1,081 | 20,000 |
| 2010/03/19 | 1,087 | 1,087 | 1,080 | 1,085 | 13,000 |
| 2010/03/18 | 1,081 | 1,081 | 1,075 | 1,081 | 11,000 |
| 2010/03/17 | 1,090 | 1,093 | 1,078 | 1,083 | 28,000 |
| 2010/03/16 | 1,086 | 1,088 | 1,080 | 1,088 | 5,000 |
| 2010/03/15 | 1,087 | 1,087 | 1,081 | 1,087 | 14,000 |
| 2010/03/12 | 1,079 | 1,080 | 1,077 | 1,080 | 25,000 |
| 2010/03/11 | 1,080 | 1,080 | 1,074 | 1,079 | 11,000 |
| 2010/03/10 | 1,074 | 1,081 | 1,074 | 1,075 | 11,000 |
| 2010/03/09 | 1,075 | 1,076 | 1,073 | 1,073 | 10,000 |
| 2010/03/08 | 1,072 | 1,082 | 1,072 | 1,077 | 11,000 |
| 2010/03/05 | 1,060 | 1,071 | 1,057 | 1,071 | 11,000 |
| 2010/03/04 | 1,066 | 1,067 | 1,055 | 1,060 | 19,000 |
| 2010/03/03 | 1,052 | 1,061 | 1,052 | 1,061 | 12,000 |
| 2010/03/02 | 1,064 | 1,064 | 1,060 | 1,061 | 17,000 |
| 2010/03/01 | 1,057 | 1,060 | 1,053 | 1,060 | 14,000 |
| 2010/02/26 | 1,056 | 1,057 | 1,050 | 1,057 | 20,000 |
| 2010/02/25 | 1,050 | 1,050 | 1,042 | 1,044 | 13,000 |
| 2010/02/24 | 1,054 | 1,054 | 1,044 | 1,046 | 23,000 |
| 2010/02/23 | 1,063 | 1,063 | 1,052 | 1,055 | 19,000 |
| 2010/02/22 | 1,050 | 1,073 | 1,047 | 1,060 | 32,000 |
| 2010/02/19 | 1,063 | 1,063 | 1,043 | 1,050 | 16,000 |
| 2010/02/18 | 1,058 | 1,058 | 1,041 | 1,052 | 51,000 |
| 2010/02/17 | 1,078 | 1,078 | 1,062 | 1,063 | 10,000 |
| 2010/02/16 | 1,067 | 1,070 | 1,054 | 1,056 | 8,000 |
| 2010/02/15 | 1,059 | 1,076 | 1,050 | 1,052 | 19,000 |
| 2010/02/12 | 1,055 | 1,063 | 1,053 | 1,059 | 19,000 |
| 2010/02/10 | 1,061 | 1,078 | 1,061 | 1,064 | 19,000 |
| 2010/02/09 | 1,072 | 1,080 | 1,053 | 1,070 | 24,000 |
| 2010/02/08 | 1,067 | 1,075 | 1,064 | 1,072 | 19,000 |
| 2010/02/05 | 1,074 | 1,074 | 1,066 | 1,066 | 15,000 |
| 2010/02/04 | 1,072 | 1,075 | 1,072 | 1,074 | 16,000 |
| 2010/02/03 | 1,070 | 1,080 | 1,070 | 1,072 | 8,000 |
| 2010/02/02 | 1,078 | 1,087 | 1,065 | 1,082 | 16,000 |
| 2010/02/01 | 1,092 | 1,092 | 1,070 | 1,077 | 13,000 |
| 2010/01/29 | 1,076 | 1,097 | 1,071 | 1,079 | 12,000 |
| 2010/01/28 | 1,081 | 1,081 | 1,072 | 1,078 | 31,000 |
| 2010/01/27 | 1,084 | 1,098 | 1,081 | 1,081 | 26,000 |
| 2010/01/26 | 1,105 | 1,106 | 1,091 | 1,097 | 12,000 |
| 2010/01/25 | 1,106 | 1,106 | 1,086 | 1,105 | 12,000 |
| 2010/01/22 | 1,113 | 1,119 | 1,092 | 1,106 | 31,000 |
| 2010/01/21 | 1,097 | 1,113 | 1,091 | 1,113 | 21,000 |
| 2010/01/20 | 1,115 | 1,118 | 1,105 | 1,105 | 31,000 |
| 2010/01/19 | 1,110 | 1,115 | 1,110 | 1,115 | 10,000 |
| 2010/01/18 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 |
| 2010/01/15 | 1,117 | 1,117 | 1,107 | 1,107 | 18,000 |
| 2010/01/14 | 1,117 | 1,124 | 1,097 | 1,114 | 13,000 |
| 2010/01/13 | 1,092 | 1,107 | 1,089 | 1,107 | 58,000 |
| 2010/01/12 | 1,088 | 1,098 | 1,088 | 1,095 | 14,000 |
| 2010/01/08 | 1,082 | 1,088 | 1,079 | 1,088 | 21,000 |
| 2010/01/07 | 1,081 | 1,091 | 1,077 | 1,091 | 13,000 |
| 2010/01/06 | 1,083 | 1,100 | 1,081 | 1,089 | 28,000 |
| 2010/01/05 | 1,078 | 1,082 | 1,077 | 1,077 | 15,000 |
| 2010/01/04 | 1,076 | 1,077 | 1,076 | 1,077 | 5,000 |