日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 2,000 2,000 2,000 2,000 3,000
1999/12/29 2,010 2,010 1,980 2,000 12,000
1999/12/28 1,919 1,919 1,919 1,919 2,000
1999/12/27 1,920 1,920 1,919 1,919 8,000
1999/12/24 1,917 1,940 1,916 1,940 6,000
1999/12/22 1,901 1,920 1,901 1,917 32,000
1999/12/21 1,830 1,950 1,830 1,919 48,000
1999/12/20 1,760 1,820 1,760 1,819 15,000
1999/12/17 1,830 1,830 1,760 1,760 27,000
1999/12/16 1,760 1,761 1,600 1,700 57,000
1999/12/15 1,900 1,900 1,790 1,790 75,000
1999/12/14 1,931 1,934 1,920 1,920 53,000
1999/12/13 1,955 1,960 1,930 1,930 20,000
1999/12/10 1,955 1,970 1,955 1,955 53,000
1999/12/09 1,970 1,970 1,954 1,955 13,000
1999/12/08 1,981 1,981 1,950 1,950 41,000
1999/12/07 2,000 2,015 1,960 1,980 57,000
1999/12/06 2,060 2,075 2,000 2,040 36,000
1999/12/03 2,165 2,165 2,070 2,100 12,000
1999/12/02 2,185 2,185 2,160 2,175 17,000
1999/12/01 2,265 2,265 2,180 2,185 14,000
1999/11/30 2,250 2,300 2,210 2,300 17,000
1999/11/29 2,250 2,250 2,160 2,240 11,000
1999/11/26 2,240 2,245 2,230 2,245 17,000
1999/11/25 2,200 2,205 2,125 2,200 26,000
1999/11/24 2,050 2,250 2,045 2,200 48,000
1999/11/22 2,090 2,100 2,060 2,070 23,000
1999/11/19 2,115 2,150 2,075 2,130 48,000
1999/11/18 2,050 2,075 1,980 2,075 70,000
1999/11/17 1,910 1,949 1,910 1,949 62,000
1999/11/16 1,910 1,930 1,910 1,915 54,000
1999/11/15 1,940 2,040 1,930 1,930 59,000
1999/11/12 2,060 2,060 1,996 2,050 27,000
1999/11/11 2,110 2,190 2,100 2,105 58,000
1999/11/10 2,155 2,170 2,130 2,150 47,000
1999/11/09 2,215 2,215 2,155 2,155 27,000
1999/11/08 2,195 2,270 2,130 2,270 36,000
1999/11/05 2,320 2,320 2,200 2,260 23,000
1999/11/04 2,330 2,400 2,330 2,370 23,000
1999/11/02 2,400 2,400 2,350 2,360 19,000
1999/11/01 2,335 2,390 2,335 2,350 21,000
1999/10/29 2,400 2,400 2,320 2,320 9,000
1999/10/28 2,310 2,310 2,260 2,260 10,000
1999/10/27 2,350 2,350 2,300 2,350 10,000
1999/10/26 2,350 2,350 2,300 2,350 74,000
1999/10/25 2,310 2,355 2,300 2,355 7,000
1999/10/22 2,365 2,365 2,300 2,325 24,000
1999/10/21 2,370 2,395 2,370 2,375 16,000
1999/10/20 2,500 2,505 2,490 2,490 7,000
1999/10/19 2,605 2,605 2,385 2,400 9,000
1999/10/18 2,525 2,525 2,500 2,525 5,000
1999/10/15 2,550 2,550 2,500 2,525 24,000
1999/10/14 2,600 2,620 2,600 2,600 46,000
1999/10/13 2,670 2,670 2,610 2,610 10,000
1999/10/12 2,630 2,670 2,630 2,670 3,000
1999/10/08 2,620 2,620 2,600 2,610 24,000
1999/10/07 2,600 2,620 2,600 2,620 48,000
1999/10/06 2,600 2,630 2,600 2,615 33,000
1999/10/05 2,795 2,800 2,680 2,680 14,000
1999/10/04 2,660 2,815 2,660 2,800 26,000
1999/10/01 2,930 2,930 2,820 2,820 82,000
1999/09/30 2,780 2,930 2,780 2,930 151,000
1999/09/29 2,680 2,780 2,680 2,780 20,000
1999/09/28 2,740 2,750 2,710 2,710 30,000
1999/09/27 2,490 2,740 2,490 2,740 8,000
1999/09/24 2,650 2,740 2,650 2,740 3,000
1999/09/22 2,745 2,760 2,640 2,730 21,000
1999/09/21 2,700 2,750 2,700 2,750 25,000
1999/09/20 2,760 2,760 2,700 2,715 11,000
1999/09/17 2,640 2,670 2,640 2,650 10,000
1999/09/16 2,700 2,700 2,645 2,700 24,000
1999/09/14 2,640 2,700 2,640 2,700 18,000
1999/09/13 2,695 2,695 2,650 2,670 26,000
1999/09/10 2,750 2,750 2,650 2,695 23,000
1999/09/09 2,675 2,675 2,655 2,655 16,000
1999/09/08 2,695 2,700 2,675 2,675 35,000
1999/09/07 2,690 2,700 2,690 2,700 8,000
1999/09/06 2,710 2,750 2,710 2,710 19,000
1999/09/03 2,665 2,710 2,665 2,710 10,000
1999/09/02 2,700 2,740 2,700 2,740 21,000
1999/09/01 2,665 2,665 2,650 2,665 18,000
1999/08/31 2,720 2,720 2,705 2,705 3,000
1999/08/30 2,745 2,745 2,745 2,745 3,000
1999/08/27 2,760 2,760 2,745 2,745 11,000
1999/08/26 2,750 2,750 2,700 2,750 53,000
1999/08/25 2,700 2,750 2,690 2,710 29,000
1999/08/24 2,780 2,780 2,660 2,700 9,000
1999/08/23 2,800 2,800 2,770 2,780 12,000
1999/08/20 2,605 2,800 2,605 2,800 11,000
1999/08/19 2,565 2,615 2,565 2,600 36,000
1999/08/18 2,560 2,570 2,560 2,570 14,000
1999/08/17 2,575 2,575 2,560 2,570 8,000
1999/08/16 2,605 2,605 2,565 2,575 28,000
1999/08/13 2,640 2,640 2,600 2,610 4,000
1999/08/12 2,635 2,640 2,635 2,640 7,000
1999/08/11 2,640 2,640 2,610 2,635 18,000
1999/08/10 2,650 2,700 2,635 2,635 8,000
1999/08/09 2,655 2,655 2,560 2,650 7,000
1999/08/06 2,680 2,680 2,655 2,655 12,000
1999/08/05 2,660 2,700 2,655 2,680 8,000
1999/08/04 2,660 2,705 2,650 2,705 14,000
1999/08/03 2,780 2,780 2,700 2,700 4,000
1999/08/02 2,630 2,780 2,630 2,780 4,000
1999/07/30 2,805 2,830 2,805 2,830 11,000
1999/07/29 2,800 2,810 2,780 2,810 57,000
1999/07/28 2,785 2,795 2,785 2,795 19,000
1999/07/27 2,790 2,870 2,775 2,785 22,000
1999/07/26 2,705 2,735 2,700 2,730 6,000
1999/07/23 2,775 2,775 2,700 2,700 49,000
1999/07/22 2,800 2,800 2,750 2,800 13,000
1999/07/21 2,800 2,875 2,800 2,875 56,000
1999/07/19 2,890 2,890 2,830 2,850 29,000
1999/07/16 2,900 2,900 2,850 2,895 15,000
1999/07/15 2,800 2,920 2,800 2,900 55,000
1999/07/14 2,830 2,870 2,795 2,800 43,000
1999/07/13 2,740 2,870 2,740 2,870 82,000
1999/07/12 2,610 2,740 2,610 2,710 72,000
1999/07/09 2,500 2,580 2,500 2,580 24,000
1999/07/08 2,500 2,515 2,500 2,500 19,000
1999/07/07 2,500 2,505 2,490 2,495 37,000
1999/07/06 2,580 2,615 2,500 2,515 39,000
1999/07/05 2,465 2,580 2,460 2,580 87,000
1999/07/02 2,300 2,450 2,290 2,450 70,000
1999/07/01 2,220 2,250 2,220 2,240 60,000
1999/06/30 2,200 2,210 2,200 2,205 46,000
1999/06/29 2,150 2,190 2,150 2,180 27,000
1999/06/28 2,200 2,200 2,150 2,150 11,000
1999/06/25 2,190 2,200 2,145 2,185 41,000
1999/06/24 2,200 2,210 2,160 2,160 78,000
1999/06/23 2,200 2,200 2,160 2,160 25,000
1999/06/22 2,185 2,210 2,160 2,210 19,000
1999/06/21 2,180 2,220 2,180 2,220 52,000
1999/06/18 2,235 2,235 2,175 2,175 73,000
1999/06/17 2,190 2,220 2,180 2,200 74,000
1999/06/16 2,160 2,180 2,160 2,170 32,000
1999/06/15 2,180 2,180 2,160 2,170 19,000
1999/06/14 2,160 2,190 2,160 2,180 13,000
1999/06/11 2,200 2,200 2,190 2,190 31,000
1999/06/10 2,145 2,170 2,145 2,150 29,000
1999/06/09 2,155 2,155 2,150 2,150 16,000
1999/06/08 2,200 2,200 2,160 2,190 19,000
1999/06/07 2,150 2,200 2,150 2,200 15,000
1999/06/04 2,110 2,150 2,110 2,150 7,000
1999/06/03 2,200 2,200 2,150 2,150 11,000
1999/06/02 2,190 2,190 2,160 2,160 24,000
1999/06/01 2,155 2,200 2,155 2,195 37,000
1999/05/31 2,130 2,150 2,130 2,150 34,000
1999/05/28 2,105 2,145 2,090 2,090 19,000
1999/05/27 2,130 2,130 2,110 2,110 6,000
1999/05/26 2,110 2,160 2,110 2,115 8,000
1999/05/25 2,080 2,230 2,080 2,230 50,000
1999/05/24 2,160 2,160 2,065 2,160 59,000
1999/05/21 2,070 2,210 2,065 2,160 48,000
1999/05/20 2,100 2,250 2,060 2,230 48,000
1999/05/19 2,150 2,150 2,090 2,100 18,000
1999/05/18 2,200 2,200 2,110 2,110 19,000
1999/05/17 2,200 2,285 2,190 2,210 161,000
1999/05/14 2,055 2,070 2,050 2,070 31,000
1999/05/13 2,100 2,135 2,050 2,050 16,000
1999/05/12 2,140 2,150 2,100 2,100 31,000
1999/05/11 2,100 2,150 2,100 2,140 15,000
1999/05/10 2,150 2,150 2,110 2,145 12,000
1999/05/07 2,195 2,195 2,110 2,110 12,000
1999/05/06 2,185 2,190 2,150 2,190 22,000
1999/04/30 2,065 2,200 2,065 2,190 46,000
1999/04/28 2,040 2,070 2,040 2,065 38,000
1999/04/27 1,980 2,065 1,980 2,010 48,000
1999/04/26 1,940 1,941 1,940 1,940 12,000
1999/04/23 1,970 1,980 1,970 1,970 7,000
1999/04/22 1,980 2,000 1,970 1,970 24,000
1999/04/21 1,970 2,000 1,970 1,970 27,000
1999/04/20 1,993 2,000 1,965 1,970 38,000
1999/04/19 1,970 1,970 1,940 1,962 16,000
1999/04/16 1,943 1,950 1,940 1,940 33,000
1999/04/15 1,902 1,945 1,902 1,943 12,000
1999/04/14 1,910 1,910 1,899 1,900 6,000
1999/04/13 1,971 1,971 1,930 1,950 15,000
1999/04/12 2,000 2,000 1,971 1,971 7,000
1999/04/09 2,005 2,010 1,999 1,999 30,000
1999/04/08 2,025 2,025 2,000 2,005 8,000
1999/04/07 2,000 2,030 1,990 2,025 20,000
1999/04/06 1,990 2,000 1,980 1,990 31,000
1999/04/05 1,981 1,995 1,980 1,981 15,000
1999/04/02 2,020 2,020 1,980 1,980 13,000
1999/04/01 2,010 2,010 1,950 1,980 21,000
1999/03/31 2,000 2,050 2,000 2,000 18,000
1999/03/30 2,000 2,030 1,980 1,980 16,000
1999/03/29 1,970 2,020 1,970 2,000 28,000
1999/03/26 1,881 1,945 1,881 1,940 25,000
1999/03/26 1 -> 1.20 分割
1999/03/25 2,250 2,280 2,250 2,260 41,000
1999/03/24 2,290 2,290 2,250 2,250 38,000
1999/03/23 2,270 2,280 2,250 2,280 37,000
1999/03/19 2,250 2,270 2,200 2,270 30,000
1999/03/18 2,280 2,280 2,250 2,270 12,000
1999/03/17 2,270 2,290 2,200 2,200 113,000
1999/03/16 2,200 2,230 2,200 2,225 36,000
1999/03/15 2,290 2,290 2,250 2,280 13,000
1999/03/12 2,280 2,290 2,250 2,260 67,000
1999/03/11 2,280 2,280 2,260 2,280 15,000
1999/03/10 2,260 2,275 2,245 2,270 71,000
1999/03/09 2,200 2,250 2,200 2,245 41,000
1999/03/08 2,200 2,250 2,180 2,200 134,000
1999/03/05 2,120 2,130 2,060 2,130 103,000
1999/03/04 2,125 2,130 2,060 2,100 12,000
1999/03/03 2,160 2,160 2,120 2,120 17,000
1999/03/02 2,150 2,160 2,150 2,160 11,000
1999/03/01 2,130 2,160 2,130 2,150 55,000
1999/02/26 2,150 2,185 2,150 2,150 15,000
1999/02/25 2,130 2,170 2,100 2,140 23,000
1999/02/24 2,255 2,255 2,180 2,180 11,000
1999/02/23 2,255 2,260 2,240 2,250 25,000
1999/02/22 2,150 2,255 2,150 2,255 23,000
1999/02/19 2,130 2,200 2,130 2,190 41,000
1999/02/18 2,205 2,250 2,120 2,120 62,000
1999/02/17 2,095 2,100 2,085 2,085 38,000
1999/02/16 2,080 2,080 2,060 2,080 21,000
1999/02/15 2,090 2,090 2,090 2,090 2,000
1999/02/12 2,100 2,100 2,085 2,090 34,000
1999/02/10 2,080 2,100 2,060 2,100 48,000
1999/02/09 2,090 2,090 2,070 2,070 11,000
1999/02/08 2,010 2,050 2,010 2,050 3,000
1999/02/05 2,010 2,070 2,010 2,050 22,000
1999/02/04 2,000 2,025 2,000 2,025 22,000
1999/02/03 1,980 2,005 1,980 1,990 26,000
1999/02/02 2,000 2,000 1,980 1,980 9,000
1999/02/01 1,950 2,000 1,950 2,000 48,000
1999/01/29 1,949 1,950 1,940 1,945 27,000
1999/01/28 1,900 1,900 1,894 1,900 4,000
1999/01/27 1,900 1,940 1,900 1,900 22,000
1999/01/26 1,940 1,940 1,940 1,940 3,000
1999/01/25 1,940 1,950 1,850 1,940 25,000
1999/01/22 1,940 1,940 1,910 1,940 3,000
1999/01/21 1,836 1,980 1,836 1,980 4,000
1999/01/20 2,000 2,000 1,980 1,980 5,000
1999/01/19 2,005 2,005 2,000 2,000 11,000
1999/01/18 1,941 1,986 1,920 1,986 14,000
1999/01/14 1,920 1,925 1,920 1,925 27,000
1999/01/13 1,879 1,911 1,870 1,900 32,000
1999/01/12 1,830 1,880 1,830 1,880 22,000
1999/01/11 1,821 1,821 1,821 1,821 2,000
1999/01/08 1,821 1,850 1,821 1,850 9,000
1999/01/07 1,810 1,817 1,810 1,815 7,000
1999/01/06 1,800 1,800 1,800 1,800 2,000
1999/01/05 1,801 1,801 1,801 1,801 2,000
1999/01/04 1,880 1,880 1,771 1,771 3,000

このページの先頭へ