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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1998/12/29 | 1,880 | 1,880 | 1,850 | 1,880 | 3,000 |
| 1998/12/28 | 1,841 | 1,899 | 1,841 | 1,850 | 6,000 |
| 1998/12/25 | 1,811 | 1,811 | 1,811 | 1,811 | 1,000 |
| 1998/12/24 | 1,830 | 1,840 | 1,820 | 1,830 | 20,000 |
| 1998/12/22 | 1,850 | 1,851 | 1,790 | 1,800 | 19,000 |
| 1998/12/21 | 1,898 | 1,899 | 1,880 | 1,880 | 24,000 |
| 1998/12/18 | 1,831 | 1,890 | 1,831 | 1,890 | 42,000 |
| 1998/12/17 | 1,819 | 1,830 | 1,800 | 1,830 | 24,000 |
| 1998/12/16 | 1,800 | 1,806 | 1,796 | 1,800 | 36,000 |
| 1998/12/15 | 1,819 | 1,819 | 1,800 | 1,800 | 10,000 |
| 1998/12/14 | 1,814 | 1,815 | 1,813 | 1,815 | 27,000 |
| 1998/12/11 | 1,810 | 1,814 | 1,800 | 1,814 | 24,000 |
| 1998/12/10 | 1,815 | 1,815 | 1,800 | 1,815 | 11,000 |
| 1998/12/09 | 1,800 | 1,820 | 1,799 | 1,820 | 22,000 |
| 1998/12/08 | 1,799 | 1,800 | 1,799 | 1,800 | 153,000 |
| 1998/12/07 | 1,770 | 1,800 | 1,770 | 1,800 | 15,000 |
| 1998/12/04 | 1,771 | 1,771 | 1,770 | 1,770 | 3,000 |
| 1998/12/03 | 1,800 | 1,800 | 1,788 | 1,788 | 12,000 |
| 1998/12/02 | 1,770 | 1,800 | 1,770 | 1,799 | 23,000 |
| 1998/12/01 | 1,771 | 1,771 | 1,771 | 1,771 | 3,000 |
| 1998/11/30 | 1,784 | 1,784 | 1,760 | 1,770 | 12,000 |
| 1998/11/27 | 1,799 | 1,799 | 1,770 | 1,770 | 3,000 |
| 1998/11/26 | 1,770 | 1,800 | 1,768 | 1,800 | 27,000 |
| 1998/11/25 | 1,761 | 1,799 | 1,760 | 1,760 | 11,000 |
| 1998/11/24 | 1,799 | 1,799 | 1,751 | 1,781 | 3,000 |
| 1998/11/20 | 1,800 | 1,803 | 1,800 | 1,800 | 44,000 |
| 1998/11/19 | 1,780 | 1,800 | 1,761 | 1,800 | 16,000 |
| 1998/11/18 | 1,800 | 1,800 | 1,795 | 1,795 | 9,000 |
| 1998/11/17 | 1,800 | 1,800 | 1,750 | 1,750 | 4,000 |
| 1998/11/16 | 1,800 | 1,800 | 1,790 | 1,800 | 10,000 |
| 1998/11/13 | 1,802 | 1,806 | 1,802 | 1,802 | 9,000 |
| 1998/11/12 | 1,802 | 1,802 | 1,802 | 1,802 | 2,000 |
| 1998/11/11 | 1,805 | 1,810 | 1,802 | 1,810 | 16,000 |
| 1998/11/10 | 1,816 | 1,816 | 1,802 | 1,805 | 20,000 |
| 1998/11/09 | 1,830 | 1,830 | 1,800 | 1,811 | 47,000 |
| 1998/11/06 | 1,797 | 1,830 | 1,797 | 1,830 | 19,000 |
| 1998/11/05 | 1,857 | 1,857 | 1,853 | 1,857 | 17,000 |
| 1998/11/04 | 1,860 | 1,860 | 1,855 | 1,856 | 12,000 |
| 1998/11/02 | 1,849 | 1,860 | 1,840 | 1,860 | 46,000 |
| 1998/10/30 | 1,820 | 1,835 | 1,820 | 1,835 | 101,000 |
| 1998/10/29 | 1,749 | 1,780 | 1,749 | 1,760 | 61,000 |
| 1998/10/28 | 1,750 | 1,750 | 1,750 | 1,750 | 24,000 |
| 1998/10/27 | 1,750 | 1,750 | 1,749 | 1,750 | 3,000 |
| 1998/10/26 | 1,750 | 1,750 | 1,723 | 1,750 | 15,000 |
| 1998/10/23 | 1,751 | 1,755 | 1,750 | 1,752 | 9,000 |
| 1998/10/22 | 1,750 | 1,811 | 1,750 | 1,751 | 5,000 |
| 1998/10/21 | 1,850 | 1,850 | 1,830 | 1,840 | 62,000 |
| 1998/10/20 | 1,850 | 1,850 | 1,845 | 1,845 | 20,000 |
| 1998/10/19 | 1,850 | 1,870 | 1,850 | 1,858 | 52,000 |
| 1998/10/16 | 1,845 | 1,850 | 1,844 | 1,850 | 83,000 |
| 1998/10/15 | 1,850 | 1,855 | 1,845 | 1,845 | 36,000 |
| 1998/10/14 | 1,849 | 1,850 | 1,844 | 1,850 | 22,000 |
| 1998/10/13 | 1,855 | 1,855 | 1,850 | 1,850 | 19,000 |
| 1998/10/12 | 1,810 | 1,850 | 1,810 | 1,850 | 31,000 |
| 1998/10/09 | 1,825 | 1,870 | 1,825 | 1,840 | 36,000 |
| 1998/10/08 | 1,780 | 1,830 | 1,779 | 1,790 | 40,000 |
| 1998/10/07 | 1,770 | 1,780 | 1,770 | 1,780 | 18,000 |
| 1998/10/06 | 1,776 | 1,776 | 1,771 | 1,775 | 55,000 |
| 1998/10/05 | 1,760 | 1,780 | 1,750 | 1,780 | 27,000 |
| 1998/10/02 | 1,720 | 1,760 | 1,720 | 1,751 | 27,000 |
| 1998/10/01 | 1,705 | 1,780 | 1,669 | 1,780 | 31,000 |
| 1998/09/30 | 1,725 | 1,725 | 1,701 | 1,705 | 20,000 |
| 1998/09/29 | 1,663 | 1,665 | 1,661 | 1,665 | 6,000 |
| 1998/09/28 | 1,662 | 1,663 | 1,661 | 1,663 | 5,000 |
| 1998/09/25 | 1,660 | 1,665 | 1,652 | 1,662 | 38,000 |
| 1998/09/24 | 1,690 | 1,690 | 1,660 | 1,661 | 5,000 |
| 1998/09/22 | 1,700 | 1,710 | 1,700 | 1,700 | 38,000 |
| 1998/09/21 | 1,706 | 1,708 | 1,700 | 1,700 | 16,000 |
| 1998/09/18 | 1,710 | 1,711 | 1,706 | 1,706 | 27,000 |
| 1998/09/17 | 1,700 | 1,718 | 1,690 | 1,710 | 36,000 |
| 1998/09/16 | 1,650 | 1,690 | 1,649 | 1,690 | 29,000 |
| 1998/09/14 | 1,630 | 1,648 | 1,630 | 1,648 | 22,000 |
| 1998/09/11 | 1,629 | 1,640 | 1,620 | 1,630 | 27,000 |
| 1998/09/10 | 1,649 | 1,649 | 1,601 | 1,630 | 16,000 |
| 1998/09/09 | 1,645 | 1,645 | 1,630 | 1,630 | 26,000 |
| 1998/09/08 | 1,645 | 1,655 | 1,645 | 1,645 | 10,000 |
| 1998/09/07 | 1,650 | 1,650 | 1,627 | 1,645 | 24,000 |
| 1998/09/04 | 1,627 | 1,633 | 1,627 | 1,627 | 44,000 |
| 1998/09/03 | 1,610 | 1,610 | 1,603 | 1,603 | 13,000 |
| 1998/09/02 | 1,640 | 1,640 | 1,606 | 1,607 | 5,000 |
| 1998/09/01 | 1,603 | 1,603 | 1,600 | 1,603 | 60,000 |
| 1998/08/31 | 1,650 | 1,650 | 1,601 | 1,602 | 6,000 |
| 1998/08/28 | 1,635 | 1,635 | 1,595 | 1,600 | 46,000 |
| 1998/08/27 | 1,650 | 1,650 | 1,640 | 1,641 | 11,000 |
| 1998/08/26 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1998/08/25 | 1,620 | 1,620 | 1,610 | 1,610 | 2,000 |
| 1998/08/24 | 1,590 | 1,600 | 1,590 | 1,590 | 17,000 |
| 1998/08/21 | 1,580 | 1,580 | 1,560 | 1,560 | 2,000 |
| 1998/08/20 | 1,593 | 1,593 | 1,581 | 1,581 | 2,000 |
| 1998/08/19 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1998/08/18 | 1,560 | 1,576 | 1,560 | 1,576 | 20,000 |
| 1998/08/17 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1998/08/12 | 1,640 | 1,640 | 1,610 | 1,620 | 20,000 |
| 1998/08/11 | 1,676 | 1,676 | 1,640 | 1,640 | 35,000 |
| 1998/08/10 | 1,700 | 1,700 | 1,676 | 1,677 | 14,000 |
| 1998/08/07 | 1,700 | 1,700 | 1,694 | 1,700 | 15,000 |
| 1998/08/06 | 1,698 | 1,700 | 1,696 | 1,700 | 14,000 |
| 1998/08/05 | 1,690 | 1,700 | 1,669 | 1,670 | 15,000 |
| 1998/08/04 | 1,680 | 1,680 | 1,677 | 1,677 | 6,000 |
| 1998/07/31 | 1,667 | 1,670 | 1,650 | 1,670 | 16,000 |
| 1998/07/30 | 1,661 | 1,670 | 1,650 | 1,650 | 5,000 |
| 1998/07/28 | 1,650 | 1,650 | 1,640 | 1,640 | 2,000 |
| 1998/07/27 | 1,650 | 1,660 | 1,650 | 1,660 | 12,000 |
| 1998/07/24 | 1,640 | 1,660 | 1,630 | 1,660 | 44,000 |
| 1998/07/23 | 1,640 | 1,640 | 1,640 | 1,640 | 16,000 |
| 1998/07/22 | 1,640 | 1,650 | 1,635 | 1,640 | 21,000 |
| 1998/07/21 | 1,650 | 1,650 | 1,640 | 1,640 | 12,000 |
| 1998/07/17 | 1,642 | 1,650 | 1,640 | 1,650 | 18,000 |
| 1998/07/16 | 1,623 | 1,640 | 1,620 | 1,630 | 24,000 |
| 1998/07/15 | 1,590 | 1,624 | 1,590 | 1,624 | 30,000 |
| 1998/07/14 | 1,540 | 1,560 | 1,538 | 1,560 | 26,000 |
| 1998/07/13 | 1,521 | 1,530 | 1,520 | 1,530 | 18,000 |
| 1998/07/10 | 1,528 | 1,528 | 1,520 | 1,520 | 8,000 |
| 1998/07/09 | 1,528 | 1,528 | 1,520 | 1,520 | 7,000 |
| 1998/07/08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1998/07/07 | 1,530 | 1,530 | 1,529 | 1,530 | 13,000 |
| 1998/07/06 | 1,489 | 1,489 | 1,489 | 1,489 | 1,000 |
| 1998/07/03 | 1,474 | 1,474 | 1,474 | 1,474 | 1,000 |
| 1998/07/02 | 1,530 | 1,530 | 1,530 | 1,530 | 32,000 |
| 1998/07/01 | 1,529 | 1,530 | 1,500 | 1,520 | 10,000 |
| 1998/06/30 | 1,518 | 1,530 | 1,500 | 1,530 | 38,000 |
| 1998/06/29 | 1,530 | 1,530 | 1,510 | 1,510 | 5,000 |
| 1998/06/26 | 1,530 | 1,530 | 1,530 | 1,530 | 10,000 |
| 1998/06/25 | 1,500 | 1,500 | 1,499 | 1,500 | 24,000 |
| 1998/06/24 | 1,528 | 1,528 | 1,486 | 1,498 | 8,000 |
| 1998/06/23 | 1,490 | 1,530 | 1,480 | 1,530 | 20,000 |
| 1998/06/22 | 1,490 | 1,500 | 1,489 | 1,490 | 5,000 |
| 1998/06/19 | 1,530 | 1,530 | 1,460 | 1,520 | 14,000 |
| 1998/06/18 | 1,530 | 1,530 | 1,500 | 1,530 | 30,000 |
| 1998/06/17 | 1,500 | 1,520 | 1,500 | 1,520 | 14,000 |
| 1998/06/16 | 1,500 | 1,500 | 1,499 | 1,499 | 3,000 |
| 1998/06/15 | 1,530 | 1,531 | 1,525 | 1,530 | 19,000 |
| 1998/06/12 | 1,500 | 1,520 | 1,470 | 1,520 | 52,000 |
| 1998/06/11 | 1,494 | 1,495 | 1,480 | 1,480 | 39,000 |
| 1998/06/10 | 1,490 | 1,500 | 1,480 | 1,495 | 36,000 |
| 1998/06/09 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 |
| 1998/06/08 | 1,488 | 1,490 | 1,485 | 1,490 | 22,000 |
| 1998/06/05 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1998/06/04 | 1,433 | 1,460 | 1,433 | 1,460 | 14,000 |
| 1998/06/03 | 1,470 | 1,470 | 1,453 | 1,453 | 7,000 |
| 1998/06/02 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 |
| 1998/06/01 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1998/05/29 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 |
| 1998/05/28 | 1,448 | 1,448 | 1,448 | 1,448 | 1,000 |
| 1998/05/26 | 1,451 | 1,451 | 1,450 | 1,450 | 7,000 |
| 1998/05/25 | 1,501 | 1,501 | 1,470 | 1,501 | 40,000 |
| 1998/05/22 | 1,350 | 1,500 | 1,350 | 1,500 | 17,000 |
| 1998/05/21 | 1,385 | 1,385 | 1,365 | 1,365 | 4,000 |
| 1998/05/20 | 1,360 | 1,366 | 1,360 | 1,365 | 7,000 |
| 1998/05/19 | 1,380 | 1,380 | 1,360 | 1,365 | 9,000 |
| 1998/05/18 | 1,401 | 1,401 | 1,391 | 1,395 | 3,000 |
| 1998/05/15 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 |
| 1998/05/14 | 1,390 | 1,390 | 1,360 | 1,360 | 4,000 |
| 1998/05/13 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1998/05/12 | 1,399 | 1,400 | 1,399 | 1,400 | 14,000 |
| 1998/05/11 | 1,350 | 1,360 | 1,350 | 1,360 | 7,000 |
| 1998/05/08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1998/05/07 | 1,430 | 1,430 | 1,390 | 1,390 | 3,000 |
| 1998/05/06 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 |
| 1998/05/01 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1998/04/30 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 |
| 1998/04/28 | 1,450 | 1,490 | 1,450 | 1,470 | 14,000 |
| 1998/04/27 | 1,435 | 1,450 | 1,435 | 1,450 | 4,000 |
| 1998/04/24 | 1,426 | 1,426 | 1,421 | 1,421 | 15,000 |
| 1998/04/23 | 1,400 | 1,411 | 1,400 | 1,411 | 7,000 |
| 1998/04/22 | 1,401 | 1,410 | 1,400 | 1,410 | 27,000 |
| 1998/04/21 | 1,390 | 1,400 | 1,390 | 1,400 | 9,000 |
| 1998/04/20 | 1,389 | 1,390 | 1,389 | 1,390 | 9,000 |
| 1998/04/17 | 1,379 | 1,390 | 1,379 | 1,390 | 6,000 |
| 1998/04/16 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1998/04/14 | 1,310 | 1,320 | 1,310 | 1,320 | 4,000 |
| 1998/04/13 | 1,360 | 1,360 | 1,310 | 1,310 | 22,000 |
| 1998/04/10 | 1,400 | 1,400 | 1,400 | 1,400 | 23,000 |
| 1998/04/09 | 1,330 | 1,360 | 1,330 | 1,360 | 4,000 |
| 1998/04/08 | 1,310 | 1,320 | 1,310 | 1,310 | 16,000 |
| 1998/04/07 | 1,280 | 1,330 | 1,270 | 1,310 | 22,000 |
| 1998/04/06 | 1,330 | 1,330 | 1,270 | 1,280 | 10,000 |
| 1998/04/03 | 1,380 | 1,380 | 1,360 | 1,360 | 9,000 |
| 1998/04/02 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 |
| 1998/04/01 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 |
| 1998/03/31 | 1,480 | 1,500 | 1,470 | 1,500 | 59,000 |
| 1998/03/30 | 1,420 | 1,470 | 1,420 | 1,460 | 29,000 |
| 1998/03/27 | 1,400 | 1,400 | 1,370 | 1,400 | 25,000 |
| 1998/03/26 | 1,380 | 1,400 | 1,370 | 1,400 | 15,000 |
| 1998/03/25 | 1,350 | 1,380 | 1,350 | 1,380 | 19,000 |
| 1998/03/24 | 1,350 | 1,350 | 1,350 | 1,350 | 21,000 |
| 1998/03/23 | 1,320 | 1,360 | 1,320 | 1,350 | 34,000 |
| 1998/03/20 | 1,300 | 1,320 | 1,300 | 1,320 | 22,000 |
| 1998/03/19 | 1,330 | 1,330 | 1,300 | 1,300 | 23,000 |
| 1998/03/18 | 1,270 | 1,330 | 1,270 | 1,330 | 27,000 |
| 1998/03/17 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1998/03/16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1998/03/13 | 1,290 | 1,300 | 1,290 | 1,300 | 26,000 |
| 1998/03/12 | 1,280 | 1,290 | 1,280 | 1,290 | 6,000 |
| 1998/03/11 | 1,300 | 1,320 | 1,300 | 1,320 | 14,000 |
| 1998/03/09 | 1,280 | 1,310 | 1,280 | 1,300 | 7,000 |
| 1998/03/06 | 1,300 | 1,300 | 1,280 | 1,280 | 12,000 |
| 1998/03/05 | 1,300 | 1,300 | 1,300 | 1,300 | 17,000 |
| 1998/03/04 | 1,280 | 1,300 | 1,280 | 1,300 | 34,000 |
| 1998/03/03 | 1,290 | 1,300 | 1,280 | 1,300 | 14,000 |
| 1998/03/02 | 1,320 | 1,320 | 1,290 | 1,300 | 10,000 |
| 1998/02/27 | 1,300 | 1,320 | 1,300 | 1,320 | 15,000 |
| 1998/02/26 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 |
| 1998/02/25 | 1,270 | 1,280 | 1,260 | 1,280 | 23,000 |
| 1998/02/24 | 1,250 | 1,250 | 1,240 | 1,250 | 7,000 |
| 1998/02/23 | 1,240 | 1,260 | 1,240 | 1,250 | 4,000 |
| 1998/02/20 | 1,280 | 1,280 | 1,260 | 1,260 | 29,000 |
| 1998/02/19 | 1,300 | 1,300 | 1,280 | 1,280 | 23,000 |
| 1998/02/18 | 1,300 | 1,300 | 1,300 | 1,300 | 19,000 |
| 1998/02/17 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1998/02/16 | 1,300 | 1,310 | 1,300 | 1,300 | 17,000 |
| 1998/02/13 | 1,240 | 1,300 | 1,240 | 1,300 | 16,000 |
| 1998/02/12 | 1,280 | 1,280 | 1,260 | 1,260 | 3,000 |
| 1998/02/10 | 1,300 | 1,330 | 1,270 | 1,280 | 16,000 |
| 1998/02/09 | 1,260 | 1,270 | 1,260 | 1,270 | 11,000 |
| 1998/02/06 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 |
| 1998/02/05 | 1,210 | 1,220 | 1,210 | 1,220 | 15,000 |
| 1998/02/04 | 1,210 | 1,220 | 1,210 | 1,220 | 7,000 |
| 1998/02/03 | 1,200 | 1,220 | 1,200 | 1,210 | 12,000 |
| 1998/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1998/01/30 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 |
| 1998/01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1998/01/27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1998/01/26 | 1,170 | 1,170 | 1,150 | 1,160 | 12,000 |
| 1998/01/23 | 1,160 | 1,190 | 1,160 | 1,170 | 6,000 |
| 1998/01/22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1998/01/21 | 1,110 | 1,200 | 1,110 | 1,200 | 4,000 |
| 1998/01/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1998/01/19 | 1,080 | 1,090 | 1,080 | 1,080 | 7,000 |
| 1998/01/16 | 1,060 | 1,080 | 1,060 | 1,080 | 11,000 |
| 1998/01/14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1998/01/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1998/01/12 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1998/01/08 | 1,060 | 1,090 | 1,060 | 1,090 | 4,000 |
| 1998/01/07 | 1,010 | 1,010 | 1,000 | 1,000 | 15,000 |
| 1998/01/06 | 1,020 | 1,020 | 1,010 | 1,010 | 15,000 |