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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,119 | 1,130 | 1,115 | 1,129 | 15,000 |
| 2001/12/27 | 1,080 | 1,080 | 1,074 | 1,080 | 13,000 |
| 2001/12/26 | 1,120 | 1,120 | 1,090 | 1,090 | 6,000 |
| 2001/12/25 | 1,079 | 1,100 | 1,079 | 1,100 | 9,000 |
| 2001/12/21 | 1,080 | 1,099 | 1,075 | 1,099 | 18,000 |
| 2001/12/20 | 1,080 | 1,083 | 1,075 | 1,083 | 15,000 |
| 2001/12/19 | 1,104 | 1,105 | 1,086 | 1,086 | 28,000 |
| 2001/12/18 | 1,104 | 1,111 | 1,100 | 1,110 | 15,000 |
| 2001/12/17 | 1,108 | 1,111 | 1,103 | 1,103 | 9,000 |
| 2001/12/14 | 1,107 | 1,110 | 1,107 | 1,107 | 50,000 |
| 2001/12/13 | 1,135 | 1,135 | 1,118 | 1,132 | 8,000 |
| 2001/12/12 | 1,150 | 1,150 | 1,107 | 1,107 | 33,000 |
| 2001/12/11 | 1,169 | 1,169 | 1,152 | 1,158 | 8,000 |
| 2001/12/10 | 1,177 | 1,177 | 1,157 | 1,157 | 12,000 |
| 2001/12/07 | 1,170 | 1,170 | 1,158 | 1,158 | 5,000 |
| 2001/12/06 | 1,161 | 1,170 | 1,161 | 1,170 | 19,000 |
| 2001/12/05 | 1,170 | 1,170 | 1,159 | 1,160 | 13,000 |
| 2001/12/04 | 1,185 | 1,185 | 1,149 | 1,149 | 30,000 |
| 2001/12/03 | 1,193 | 1,193 | 1,170 | 1,170 | 16,000 |
| 2001/11/30 | 1,200 | 1,200 | 1,175 | 1,184 | 16,000 |
| 2001/11/29 | 1,197 | 1,197 | 1,150 | 1,151 | 29,000 |
| 2001/11/28 | 1,206 | 1,209 | 1,181 | 1,197 | 22,000 |
| 2001/11/27 | 1,206 | 1,211 | 1,204 | 1,205 | 15,000 |
| 2001/11/26 | 1,222 | 1,222 | 1,205 | 1,206 | 16,000 |
| 2001/11/22 | 1,230 | 1,230 | 1,208 | 1,222 | 4,000 |
| 2001/11/21 | 1,205 | 1,230 | 1,205 | 1,229 | 47,000 |
| 2001/11/20 | 1,230 | 1,230 | 1,205 | 1,205 | 10,000 |
| 2001/11/19 | 1,200 | 1,201 | 1,200 | 1,200 | 7,000 |
| 2001/11/16 | 1,213 | 1,213 | 1,200 | 1,200 | 16,000 |
| 2001/11/15 | 1,218 | 1,218 | 1,201 | 1,215 | 15,000 |
| 2001/11/14 | 1,230 | 1,240 | 1,217 | 1,218 | 16,000 |
| 2001/11/13 | 1,235 | 1,235 | 1,218 | 1,228 | 13,000 |
| 2001/11/12 | 1,239 | 1,239 | 1,229 | 1,230 | 13,000 |
| 2001/11/09 | 1,239 | 1,239 | 1,226 | 1,235 | 9,000 |
| 2001/11/08 | 1,239 | 1,239 | 1,230 | 1,235 | 17,000 |
| 2001/11/07 | 1,240 | 1,240 | 1,226 | 1,226 | 18,000 |
| 2001/11/06 | 1,238 | 1,238 | 1,232 | 1,232 | 8,000 |
| 2001/11/05 | 1,240 | 1,240 | 1,227 | 1,230 | 11,000 |
| 2001/11/02 | 1,248 | 1,248 | 1,240 | 1,240 | 8,000 |
| 2001/11/01 | 1,250 | 1,250 | 1,240 | 1,240 | 18,000 |
| 2001/10/31 | 1,249 | 1,250 | 1,240 | 1,249 | 26,000 |
| 2001/10/30 | 1,241 | 1,249 | 1,241 | 1,244 | 11,000 |
| 2001/10/29 | 1,255 | 1,255 | 1,245 | 1,245 | 23,000 |
| 2001/10/26 | 1,255 | 1,260 | 1,250 | 1,250 | 43,000 |
| 2001/10/25 | 1,250 | 1,254 | 1,250 | 1,252 | 47,000 |
| 2001/10/24 | 1,250 | 1,250 | 1,246 | 1,249 | 27,000 |
| 2001/10/23 | 1,250 | 1,253 | 1,241 | 1,249 | 26,000 |
| 2001/10/22 | 1,251 | 1,252 | 1,240 | 1,240 | 24,000 |
| 2001/10/19 | 1,270 | 1,270 | 1,255 | 1,260 | 15,000 |
| 2001/10/18 | 1,269 | 1,271 | 1,256 | 1,256 | 68,000 |
| 2001/10/17 | 1,260 | 1,260 | 1,252 | 1,255 | 71,000 |
| 2001/10/16 | 1,300 | 1,300 | 1,260 | 1,270 | 32,000 |
| 2001/10/15 | 1,320 | 1,320 | 1,300 | 1,300 | 21,000 |
| 2001/10/12 | 1,392 | 1,392 | 1,312 | 1,332 | 26,000 |
| 2001/10/11 | 1,375 | 1,375 | 1,372 | 1,372 | 4,000 |
| 2001/10/10 | 1,390 | 1,400 | 1,371 | 1,372 | 18,000 |
| 2001/10/09 | 1,378 | 1,378 | 1,360 | 1,370 | 7,000 |
| 2001/10/05 | 1,380 | 1,390 | 1,353 | 1,379 | 18,000 |
| 2001/10/04 | 1,390 | 1,400 | 1,374 | 1,380 | 21,000 |
| 2001/10/03 | 1,388 | 1,390 | 1,362 | 1,381 | 12,000 |
| 2001/10/02 | 1,380 | 1,380 | 1,350 | 1,369 | 13,000 |
| 2001/10/01 | 1,339 | 1,380 | 1,339 | 1,371 | 10,000 |
| 2001/09/28 | 1,360 | 1,371 | 1,311 | 1,338 | 17,000 |
| 2001/09/27 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 2001/09/26 | 1,285 | 1,345 | 1,285 | 1,305 | 6,000 |
| 2001/09/25 | 1,260 | 1,272 | 1,260 | 1,272 | 3,000 |
| 2001/09/21 | 1,282 | 1,369 | 1,282 | 1,369 | 13,000 |
| 2001/09/20 | 1,260 | 1,282 | 1,255 | 1,282 | 14,000 |
| 2001/09/19 | 1,321 | 1,341 | 1,264 | 1,264 | 21,000 |
| 2001/09/18 | 1,309 | 1,380 | 1,308 | 1,380 | 29,000 |
| 2001/09/17 | 1,350 | 1,370 | 1,311 | 1,369 | 20,000 |
| 2001/09/14 | 1,352 | 1,353 | 1,330 | 1,350 | 33,000 |
| 2001/09/13 | 1,240 | 1,254 | 1,231 | 1,254 | 4,000 |
| 2001/09/12 | 1,248 | 1,268 | 1,248 | 1,248 | 10,000 |
| 2001/09/11 | 1,373 | 1,373 | 1,333 | 1,348 | 3,000 |
| 2001/09/10 | 1,353 | 1,375 | 1,341 | 1,375 | 20,000 |
| 2001/09/07 | 1,329 | 1,353 | 1,326 | 1,353 | 27,000 |
| 2001/09/06 | 1,300 | 1,330 | 1,300 | 1,330 | 14,000 |
| 2001/09/05 | 1,300 | 1,322 | 1,300 | 1,322 | 10,000 |
| 2001/09/04 | 1,280 | 1,300 | 1,274 | 1,300 | 30,000 |
| 2001/09/03 | 1,330 | 1,330 | 1,300 | 1,300 | 21,000 |
| 2001/08/31 | 1,350 | 1,350 | 1,335 | 1,335 | 14,000 |
| 2001/08/30 | 1,341 | 1,370 | 1,341 | 1,350 | 9,000 |
| 2001/08/29 | 1,350 | 1,370 | 1,350 | 1,369 | 7,000 |
| 2001/08/28 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 |
| 2001/08/27 | 1,354 | 1,355 | 1,336 | 1,336 | 11,000 |
| 2001/08/24 | 1,375 | 1,375 | 1,355 | 1,355 | 5,000 |
| 2001/08/23 | 1,375 | 1,379 | 1,375 | 1,378 | 15,000 |
| 2001/08/22 | 1,374 | 1,375 | 1,363 | 1,375 | 17,000 |
| 2001/08/21 | 1,384 | 1,384 | 1,370 | 1,375 | 13,000 |
| 2001/08/20 | 1,380 | 1,380 | 1,355 | 1,360 | 30,000 |
| 2001/08/17 | 1,360 | 1,377 | 1,360 | 1,360 | 7,000 |
| 2001/08/16 | 1,357 | 1,365 | 1,357 | 1,365 | 14,000 |
| 2001/08/15 | 1,350 | 1,357 | 1,350 | 1,357 | 10,000 |
| 2001/08/14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/08/13 | 1,351 | 1,368 | 1,351 | 1,368 | 5,000 |
| 2001/08/10 | 1,331 | 1,351 | 1,330 | 1,351 | 23,000 |
| 2001/08/09 | 1,340 | 1,340 | 1,330 | 1,330 | 6,000 |
| 2001/08/08 | 1,331 | 1,360 | 1,331 | 1,331 | 18,000 |
| 2001/08/07 | 1,330 | 1,355 | 1,327 | 1,340 | 12,000 |
| 2001/08/06 | 1,350 | 1,360 | 1,350 | 1,355 | 6,000 |
| 2001/08/03 | 1,393 | 1,393 | 1,352 | 1,378 | 8,000 |
| 2001/08/02 | 1,396 | 1,396 | 1,389 | 1,393 | 9,000 |
| 2001/08/01 | 1,380 | 1,397 | 1,380 | 1,396 | 16,000 |
| 2001/07/31 | 1,370 | 1,371 | 1,370 | 1,371 | 9,000 |
| 2001/07/30 | 1,369 | 1,370 | 1,350 | 1,350 | 17,000 |
| 2001/07/27 | 1,370 | 1,370 | 1,369 | 1,369 | 5,000 |
| 2001/07/26 | 1,373 | 1,373 | 1,353 | 1,370 | 11,000 |
| 2001/07/25 | 1,400 | 1,400 | 1,350 | 1,353 | 7,000 |
| 2001/07/24 | 1,351 | 1,400 | 1,351 | 1,400 | 9,000 |
| 2001/07/23 | 1,400 | 1,400 | 1,350 | 1,350 | 5,000 |
| 2001/07/19 | 1,350 | 1,373 | 1,350 | 1,373 | 3,000 |
| 2001/07/18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2001/07/17 | 1,399 | 1,399 | 1,380 | 1,398 | 6,000 |
| 2001/07/16 | 1,399 | 1,450 | 1,399 | 1,450 | 16,000 |
| 2001/07/13 | 1,400 | 1,400 | 1,399 | 1,399 | 3,000 |
| 2001/07/12 | 1,368 | 1,368 | 1,368 | 1,368 | 1,000 |
| 2001/07/11 | 1,369 | 1,369 | 1,368 | 1,368 | 7,000 |
| 2001/07/10 | 1,389 | 1,389 | 1,389 | 1,389 | 2,000 |
| 2001/07/09 | 1,368 | 1,389 | 1,368 | 1,389 | 6,000 |
| 2001/07/06 | 1,419 | 1,420 | 1,395 | 1,395 | 9,000 |
| 2001/07/05 | 1,419 | 1,419 | 1,419 | 1,419 | 4,000 |
| 2001/07/04 | 1,420 | 1,420 | 1,419 | 1,419 | 6,000 |
| 2001/07/03 | 1,438 | 1,438 | 1,419 | 1,428 | 9,000 |
| 2001/07/02 | 1,436 | 1,436 | 1,410 | 1,419 | 96,000 |
| 2001/06/29 | 1,448 | 1,448 | 1,400 | 1,400 | 12,000 |
| 2001/06/28 | 1,320 | 1,390 | 1,320 | 1,377 | 9,000 |
| 2001/06/27 | 1,370 | 1,380 | 1,370 | 1,379 | 11,000 |
| 2001/06/26 | 1,365 | 1,365 | 1,330 | 1,350 | 5,000 |
| 2001/06/25 | 1,370 | 1,371 | 1,357 | 1,357 | 9,000 |
| 2001/06/22 | 1,349 | 1,390 | 1,349 | 1,370 | 10,000 |
| 2001/06/21 | 1,340 | 1,348 | 1,340 | 1,348 | 8,000 |
| 2001/06/20 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 2001/06/19 | 1,355 | 1,360 | 1,311 | 1,360 | 3,000 |
| 2001/06/18 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2001/06/15 | 1,350 | 1,350 | 1,310 | 1,310 | 7,000 |
| 2001/06/14 | 1,311 | 1,330 | 1,311 | 1,330 | 6,000 |
| 2001/06/13 | 1,306 | 1,319 | 1,301 | 1,319 | 8,000 |
| 2001/06/12 | 1,320 | 1,320 | 1,306 | 1,306 | 12,000 |
| 2001/06/11 | 1,320 | 1,320 | 1,319 | 1,319 | 12,000 |
| 2001/06/08 | 1,322 | 1,326 | 1,322 | 1,326 | 37,000 |
| 2001/06/07 | 1,320 | 1,329 | 1,320 | 1,322 | 5,000 |
| 2001/06/06 | 1,306 | 1,320 | 1,306 | 1,320 | 5,000 |
| 2001/06/05 | 1,324 | 1,359 | 1,310 | 1,359 | 24,000 |
| 2001/06/04 | 1,358 | 1,360 | 1,301 | 1,319 | 21,000 |
| 2001/06/01 | 1,342 | 1,355 | 1,340 | 1,355 | 6,000 |
| 2001/05/31 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 2001/05/30 | 1,390 | 1,390 | 1,380 | 1,380 | 17,000 |
| 2001/05/29 | 1,379 | 1,390 | 1,375 | 1,390 | 26,000 |
| 2001/05/28 | 1,390 | 1,400 | 1,390 | 1,400 | 10,000 |
| 2001/05/25 | 1,325 | 1,420 | 1,325 | 1,390 | 50,000 |
| 2001/05/24 | 1,400 | 1,400 | 1,345 | 1,345 | 66,000 |
| 2001/05/23 | 1,400 | 1,400 | 1,380 | 1,388 | 19,000 |
| 2001/05/22 | 1,435 | 1,450 | 1,421 | 1,421 | 20,000 |
| 2001/05/21 | 1,429 | 1,440 | 1,429 | 1,433 | 6,000 |
| 2001/05/18 | 1,405 | 1,429 | 1,405 | 1,429 | 6,000 |
| 2001/05/17 | 1,391 | 1,405 | 1,375 | 1,405 | 6,000 |
| 2001/05/16 | 1,376 | 1,398 | 1,376 | 1,391 | 7,000 |
| 2001/05/15 | 1,401 | 1,401 | 1,371 | 1,371 | 12,000 |
| 2001/05/14 | 1,450 | 1,450 | 1,449 | 1,450 | 9,000 |
| 2001/05/11 | 1,472 | 1,479 | 1,472 | 1,472 | 24,000 |
| 2001/05/10 | 1,475 | 1,476 | 1,469 | 1,469 | 5,000 |
| 2001/05/09 | 1,451 | 1,451 | 1,451 | 1,451 | 2,000 |
| 2001/05/08 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 |
| 2001/05/07 | 1,478 | 1,490 | 1,476 | 1,476 | 13,000 |
| 2001/05/02 | 1,450 | 1,470 | 1,440 | 1,470 | 25,000 |
| 2001/05/01 | 1,460 | 1,500 | 1,460 | 1,469 | 8,000 |
| 2001/04/27 | 1,468 | 1,470 | 1,441 | 1,441 | 17,000 |
| 2001/04/26 | 1,410 | 1,460 | 1,410 | 1,460 | 7,000 |
| 2001/04/25 | 1,460 | 1,468 | 1,449 | 1,468 | 10,000 |
| 2001/04/24 | 1,457 | 1,457 | 1,430 | 1,454 | 13,000 |
| 2001/04/23 | 1,446 | 1,459 | 1,439 | 1,458 | 10,000 |
| 2001/04/20 | 1,432 | 1,450 | 1,432 | 1,448 | 13,000 |
| 2001/04/19 | 1,395 | 1,430 | 1,395 | 1,430 | 6,000 |
| 2001/04/18 | 1,420 | 1,439 | 1,419 | 1,435 | 12,000 |
| 2001/04/17 | 1,391 | 1,420 | 1,391 | 1,420 | 13,000 |
| 2001/04/16 | 1,400 | 1,400 | 1,385 | 1,385 | 6,000 |
| 2001/04/13 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2001/04/12 | 1,379 | 1,396 | 1,379 | 1,396 | 4,000 |
| 2001/04/11 | 1,340 | 1,343 | 1,330 | 1,343 | 10,000 |
| 2001/04/10 | 1,400 | 1,400 | 1,379 | 1,379 | 6,000 |
| 2001/04/09 | 1,401 | 1,401 | 1,400 | 1,400 | 5,000 |
| 2001/04/06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2001/04/05 | 1,399 | 1,420 | 1,399 | 1,400 | 10,000 |
| 2001/04/04 | 1,370 | 1,410 | 1,370 | 1,399 | 16,000 |
| 2001/04/03 | 1,330 | 1,400 | 1,330 | 1,400 | 14,000 |
| 2001/04/02 | 1,330 | 1,388 | 1,330 | 1,388 | 8,000 |
| 2001/03/30 | 1,399 | 1,405 | 1,350 | 1,350 | 8,000 |
| 2001/03/29 | 1,363 | 1,400 | 1,350 | 1,350 | 11,000 |
| 2001/03/28 | 1,410 | 1,410 | 1,361 | 1,362 | 8,000 |
| 2001/03/27 | 1,388 | 1,410 | 1,360 | 1,410 | 10,000 |
| 2001/03/26 | 1,380 | 1,395 | 1,360 | 1,395 | 26,000 |
| 2001/03/23 | 1,350 | 1,380 | 1,350 | 1,380 | 7,000 |
| 2001/03/22 | 1,350 | 1,370 | 1,350 | 1,352 | 15,000 |
| 2001/03/21 | 1,347 | 1,390 | 1,347 | 1,390 | 17,000 |
| 2001/03/19 | 1,340 | 1,349 | 1,340 | 1,349 | 3,000 |
| 2001/03/16 | 1,313 | 1,330 | 1,313 | 1,322 | 12,000 |
| 2001/03/15 | 1,344 | 1,344 | 1,313 | 1,313 | 13,000 |
| 2001/03/14 | 1,345 | 1,350 | 1,345 | 1,345 | 19,000 |
| 2001/03/13 | 1,370 | 1,370 | 1,310 | 1,345 | 39,000 |
| 2001/03/12 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 2001/03/09 | 1,300 | 1,300 | 1,300 | 1,300 | 28,000 |
| 2001/03/08 | 1,360 | 1,389 | 1,355 | 1,389 | 10,000 |
| 2001/03/07 | 1,306 | 1,362 | 1,306 | 1,350 | 11,000 |
| 2001/03/06 | 1,329 | 1,330 | 1,303 | 1,303 | 7,000 |
| 2001/03/05 | 1,340 | 1,350 | 1,329 | 1,349 | 18,000 |
| 2001/03/02 | 1,306 | 1,310 | 1,300 | 1,300 | 18,000 |
| 2001/03/01 | 1,308 | 1,308 | 1,300 | 1,306 | 7,000 |
| 2001/02/28 | 1,350 | 1,350 | 1,310 | 1,310 | 13,000 |
| 2001/02/27 | 1,306 | 1,325 | 1,301 | 1,325 | 3,000 |
| 2001/02/26 | 1,310 | 1,320 | 1,306 | 1,306 | 9,000 |
| 2001/02/23 | 1,281 | 1,296 | 1,281 | 1,296 | 11,000 |
| 2001/02/22 | 1,270 | 1,300 | 1,270 | 1,299 | 18,000 |
| 2001/02/21 | 1,246 | 1,260 | 1,246 | 1,250 | 7,000 |
| 2001/02/20 | 1,254 | 1,260 | 1,245 | 1,260 | 10,000 |
| 2001/02/19 | 1,244 | 1,245 | 1,244 | 1,245 | 6,000 |
| 2001/02/16 | 1,240 | 1,270 | 1,240 | 1,242 | 23,000 |
| 2001/02/15 | 1,255 | 1,265 | 1,254 | 1,263 | 9,000 |
| 2001/02/14 | 1,247 | 1,250 | 1,244 | 1,249 | 10,000 |
| 2001/02/13 | 1,250 | 1,250 | 1,240 | 1,246 | 11,000 |
| 2001/02/09 | 1,231 | 1,249 | 1,231 | 1,235 | 70,000 |
| 2001/02/08 | 1,260 | 1,260 | 1,230 | 1,231 | 29,000 |
| 2001/02/07 | 1,310 | 1,310 | 1,290 | 1,290 | 7,000 |
| 2001/02/06 | 1,320 | 1,320 | 1,313 | 1,313 | 5,000 |
| 2001/02/05 | 1,295 | 1,296 | 1,295 | 1,296 | 24,000 |
| 2001/02/02 | 1,310 | 1,330 | 1,310 | 1,330 | 12,000 |
| 2001/02/01 | 1,299 | 1,310 | 1,298 | 1,310 | 11,000 |
| 2001/01/31 | 1,320 | 1,320 | 1,314 | 1,320 | 13,000 |
| 2001/01/30 | 1,295 | 1,300 | 1,295 | 1,300 | 11,000 |
| 2001/01/29 | 1,300 | 1,303 | 1,300 | 1,300 | 19,000 |
| 2001/01/26 | 1,303 | 1,303 | 1,303 | 1,303 | 2,000 |
| 2001/01/25 | 1,320 | 1,320 | 1,300 | 1,302 | 10,000 |
| 2001/01/24 | 1,303 | 1,303 | 1,300 | 1,300 | 5,000 |
| 2001/01/23 | 1,297 | 1,297 | 1,297 | 1,297 | 2,000 |
| 2001/01/22 | 1,291 | 1,297 | 1,291 | 1,297 | 3,000 |
| 2001/01/19 | 1,340 | 1,340 | 1,285 | 1,285 | 8,000 |
| 2001/01/18 | 1,331 | 1,350 | 1,330 | 1,337 | 12,000 |
| 2001/01/17 | 1,310 | 1,330 | 1,310 | 1,330 | 12,000 |
| 2001/01/16 | 1,310 | 1,310 | 1,310 | 1,310 | 14,000 |
| 2001/01/15 | 1,310 | 1,310 | 1,300 | 1,300 | 17,000 |
| 2001/01/12 | 1,298 | 1,300 | 1,298 | 1,300 | 4,000 |
| 2001/01/11 | 1,319 | 1,319 | 1,310 | 1,310 | 4,000 |
| 2001/01/10 | 1,261 | 1,270 | 1,261 | 1,261 | 12,000 |
| 2001/01/09 | 1,300 | 1,300 | 1,260 | 1,260 | 7,000 |
| 2001/01/05 | 1,324 | 1,324 | 1,320 | 1,323 | 7,000 |
| 2001/01/04 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |