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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,042 | 1,042 | 1,032 | 1,032 | 8,000 |
| 2002/12/27 | 1,032 | 1,042 | 1,029 | 1,042 | 9,000 |
| 2002/12/26 | 1,000 | 1,033 | 1,000 | 1,018 | 13,000 |
| 2002/12/25 | 990 | 1,004 | 990 | 1,000 | 20,000 |
| 2002/12/24 | 1,000 | 1,015 | 1,000 | 1,010 | 32,000 |
| 2002/12/20 | 996 | 1,000 | 993 | 1,000 | 16,000 |
| 2002/12/19 | 985 | 992 | 980 | 986 | 23,000 |
| 2002/12/18 | 995 | 995 | 990 | 991 | 98,000 |
| 2002/12/17 | 1,001 | 1,010 | 995 | 995 | 22,000 |
| 2002/12/16 | 1,008 | 1,008 | 1,000 | 1,001 | 8,000 |
| 2002/12/13 | 1,020 | 1,020 | 1,000 | 1,010 | 80,000 |
| 2002/12/12 | 1,006 | 1,006 | 1,006 | 1,006 | 5,000 |
| 2002/12/11 | 1,003 | 1,006 | 1,003 | 1,006 | 8,000 |
| 2002/12/10 | 1,015 | 1,020 | 1,002 | 1,003 | 31,000 |
| 2002/12/09 | 1,001 | 1,005 | 1,000 | 1,002 | 13,000 |
| 2002/12/06 | 1,028 | 1,028 | 1,002 | 1,005 | 17,000 |
| 2002/12/05 | 1,031 | 1,031 | 1,010 | 1,010 | 18,000 |
| 2002/12/04 | 1,030 | 1,032 | 1,021 | 1,021 | 16,000 |
| 2002/12/03 | 1,046 | 1,050 | 1,032 | 1,045 | 28,000 |
| 2002/12/02 | 1,044 | 1,050 | 1,031 | 1,048 | 40,000 |
| 2002/11/29 | 1,045 | 1,050 | 1,044 | 1,046 | 26,000 |
| 2002/11/28 | 1,022 | 1,042 | 1,022 | 1,042 | 11,000 |
| 2002/11/27 | 1,047 | 1,050 | 1,017 | 1,017 | 19,000 |
| 2002/11/26 | 1,050 | 1,050 | 1,047 | 1,047 | 3,000 |
| 2002/11/25 | 1,028 | 1,050 | 1,028 | 1,050 | 24,000 |
| 2002/11/22 | 1,029 | 1,029 | 1,010 | 1,020 | 13,000 |
| 2002/11/21 | 1,029 | 1,029 | 1,005 | 1,005 | 8,000 |
| 2002/11/20 | 1,016 | 1,030 | 1,001 | 1,030 | 15,000 |
| 2002/11/19 | 1,034 | 1,034 | 1,016 | 1,017 | 11,000 |
| 2002/11/18 | 1,031 | 1,035 | 1,028 | 1,034 | 10,000 |
| 2002/11/15 | 1,041 | 1,041 | 1,021 | 1,031 | 28,000 |
| 2002/11/14 | 1,041 | 1,045 | 1,021 | 1,021 | 23,000 |
| 2002/11/13 | 1,051 | 1,054 | 1,046 | 1,046 | 30,000 |
| 2002/11/12 | 1,052 | 1,055 | 1,039 | 1,055 | 37,000 |
| 2002/11/11 | 1,054 | 1,055 | 1,044 | 1,044 | 18,000 |
| 2002/11/08 | 1,049 | 1,060 | 1,045 | 1,054 | 37,000 |
| 2002/11/07 | 1,035 | 1,037 | 1,029 | 1,037 | 16,000 |
| 2002/11/06 | 1,022 | 1,023 | 1,022 | 1,022 | 11,000 |
| 2002/11/05 | 1,010 | 1,022 | 1,010 | 1,022 | 9,000 |
| 2002/11/01 | 1,000 | 1,007 | 1,000 | 1,006 | 16,000 |
| 2002/10/31 | 1,047 | 1,047 | 1,041 | 1,041 | 10,000 |
| 2002/10/30 | 1,015 | 1,040 | 1,011 | 1,040 | 15,000 |
| 2002/10/29 | 999 | 999 | 999 | 999 | 2,000 |
| 2002/10/28 | 1,010 | 1,010 | 1,000 | 1,009 | 27,000 |
| 2002/10/25 | 990 | 1,010 | 989 | 1,010 | 36,000 |
| 2002/10/24 | 1,010 | 1,010 | 989 | 989 | 60,000 |
| 2002/10/23 | 1,008 | 1,014 | 1,002 | 1,014 | 44,000 |
| 2002/10/22 | 1,040 | 1,040 | 1,010 | 1,020 | 39,000 |
| 2002/10/21 | 1,030 | 1,035 | 1,018 | 1,023 | 19,000 |
| 2002/10/18 | 1,021 | 1,026 | 1,008 | 1,010 | 47,000 |
| 2002/10/17 | 1,040 | 1,080 | 1,028 | 1,030 | 34,000 |
| 2002/10/16 | 1,055 | 1,055 | 1,035 | 1,040 | 10,000 |
| 2002/10/15 | 1,014 | 1,057 | 1,014 | 1,057 | 45,000 |
| 2002/10/11 | 1,015 | 1,033 | 1,005 | 1,013 | 36,000 |
| 2002/10/10 | 1,003 | 1,008 | 1,003 | 1,004 | 11,000 |
| 2002/10/09 | 1,015 | 1,029 | 1,003 | 1,003 | 40,000 |
| 2002/10/08 | 1,059 | 1,059 | 1,012 | 1,035 | 19,000 |
| 2002/10/07 | 1,100 | 1,100 | 1,070 | 1,075 | 12,000 |
| 2002/10/04 | 1,100 | 1,118 | 1,099 | 1,116 | 13,000 |
| 2002/10/03 | 1,119 | 1,119 | 1,109 | 1,110 | 10,000 |
| 2002/10/02 | 1,099 | 1,100 | 1,099 | 1,099 | 25,000 |
| 2002/10/01 | 1,081 | 1,099 | 1,080 | 1,099 | 19,000 |
| 2002/09/30 | 1,120 | 1,121 | 1,119 | 1,119 | 31,000 |
| 2002/09/27 | 1,120 | 1,120 | 1,119 | 1,120 | 9,000 |
| 2002/09/26 | 1,112 | 1,118 | 1,060 | 1,118 | 23,000 |
| 2002/09/25 | 1,118 | 1,118 | 1,098 | 1,102 | 6,000 |
| 2002/09/24 | 1,131 | 1,141 | 1,100 | 1,118 | 26,000 |
| 2002/09/20 | 1,130 | 1,141 | 1,130 | 1,131 | 24,000 |
| 2002/09/19 | 1,122 | 1,148 | 1,122 | 1,124 | 20,000 |
| 2002/09/18 | 1,114 | 1,116 | 1,082 | 1,082 | 11,000 |
| 2002/09/17 | 1,097 | 1,126 | 1,096 | 1,126 | 22,000 |
| 2002/09/13 | 1,108 | 1,108 | 1,079 | 1,079 | 60,000 |
| 2002/09/12 | 1,050 | 1,079 | 1,046 | 1,079 | 9,000 |
| 2002/09/11 | 1,030 | 1,045 | 1,030 | 1,045 | 9,000 |
| 2002/09/10 | 1,023 | 1,040 | 1,023 | 1,030 | 19,000 |
| 2002/09/09 | 1,020 | 1,021 | 1,010 | 1,021 | 8,000 |
| 2002/09/06 | 1,000 | 1,007 | 995 | 1,001 | 20,000 |
| 2002/09/05 | 1,005 | 1,016 | 989 | 1,000 | 56,000 |
| 2002/09/04 | 1,041 | 1,041 | 1,000 | 1,025 | 38,000 |
| 2002/09/03 | 1,079 | 1,079 | 1,041 | 1,041 | 17,000 |
| 2002/09/02 | 1,061 | 1,071 | 1,055 | 1,060 | 25,000 |
| 2002/08/30 | 1,119 | 1,119 | 1,056 | 1,060 | 16,000 |
| 2002/08/29 | 1,100 | 1,103 | 1,070 | 1,080 | 14,000 |
| 2002/08/28 | 1,134 | 1,134 | 1,108 | 1,108 | 8,000 |
| 2002/08/27 | 1,130 | 1,143 | 1,123 | 1,134 | 13,000 |
| 2002/08/26 | 1,130 | 1,130 | 1,114 | 1,130 | 15,000 |
| 2002/08/23 | 1,160 | 1,160 | 1,131 | 1,131 | 6,000 |
| 2002/08/22 | 1,149 | 1,149 | 1,140 | 1,140 | 13,000 |
| 2002/08/21 | 1,142 | 1,149 | 1,142 | 1,149 | 13,000 |
| 2002/08/20 | 1,165 | 1,165 | 1,142 | 1,143 | 10,000 |
| 2002/08/19 | 1,161 | 1,162 | 1,160 | 1,160 | 11,000 |
| 2002/08/16 | 1,174 | 1,174 | 1,160 | 1,160 | 5,000 |
| 2002/08/15 | 1,175 | 1,175 | 1,160 | 1,160 | 17,000 |
| 2002/08/14 | 1,173 | 1,173 | 1,161 | 1,161 | 14,000 |
| 2002/08/13 | 1,170 | 1,170 | 1,163 | 1,164 | 8,000 |
| 2002/08/12 | 1,171 | 1,173 | 1,160 | 1,160 | 6,000 |
| 2002/08/09 | 1,179 | 1,179 | 1,161 | 1,177 | 25,000 |
| 2002/08/08 | 1,163 | 1,177 | 1,160 | 1,162 | 6,000 |
| 2002/08/07 | 1,158 | 1,161 | 1,158 | 1,161 | 62,000 |
| 2002/08/06 | 1,177 | 1,177 | 1,156 | 1,158 | 15,000 |
| 2002/08/05 | 1,156 | 1,163 | 1,156 | 1,162 | 6,000 |
| 2002/08/02 | 1,151 | 1,174 | 1,151 | 1,163 | 9,000 |
| 2002/08/01 | 1,184 | 1,184 | 1,151 | 1,151 | 9,000 |
| 2002/07/31 | 1,180 | 1,180 | 1,180 | 1,180 | 13,000 |
| 2002/07/30 | 1,170 | 1,189 | 1,167 | 1,167 | 7,000 |
| 2002/07/29 | 1,153 | 1,190 | 1,151 | 1,190 | 36,000 |
| 2002/07/26 | 1,137 | 1,179 | 1,137 | 1,152 | 27,000 |
| 2002/07/25 | 1,180 | 1,180 | 1,133 | 1,133 | 32,000 |
| 2002/07/24 | 1,175 | 1,188 | 1,175 | 1,180 | 16,000 |
| 2002/07/23 | 1,151 | 1,174 | 1,151 | 1,174 | 17,000 |
| 2002/07/22 | 1,140 | 1,180 | 1,140 | 1,170 | 33,000 |
| 2002/07/19 | 1,170 | 1,170 | 1,150 | 1,150 | 23,000 |
| 2002/07/18 | 1,168 | 1,168 | 1,150 | 1,152 | 8,000 |
| 2002/07/17 | 1,150 | 1,150 | 1,132 | 1,148 | 19,000 |
| 2002/07/16 | 1,150 | 1,150 | 1,145 | 1,150 | 11,000 |
| 2002/07/15 | 1,175 | 1,175 | 1,158 | 1,158 | 8,000 |
| 2002/07/12 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2002/07/11 | 1,169 | 1,170 | 1,155 | 1,155 | 8,000 |
| 2002/07/10 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 |
| 2002/07/09 | 1,154 | 1,180 | 1,154 | 1,180 | 36,000 |
| 2002/07/08 | 1,190 | 1,190 | 1,149 | 1,154 | 8,000 |
| 2002/07/05 | 1,169 | 1,170 | 1,169 | 1,170 | 4,000 |
| 2002/07/04 | 1,145 | 1,152 | 1,145 | 1,152 | 3,000 |
| 2002/07/03 | 1,150 | 1,190 | 1,150 | 1,185 | 14,000 |
| 2002/07/02 | 1,160 | 1,160 | 1,126 | 1,130 | 9,000 |
| 2002/07/01 | 1,169 | 1,169 | 1,130 | 1,140 | 8,000 |
| 2002/06/28 | 1,170 | 1,170 | 1,130 | 1,158 | 12,000 |
| 2002/06/27 | 1,174 | 1,174 | 1,130 | 1,130 | 12,000 |
| 2002/06/26 | 1,184 | 1,184 | 1,144 | 1,177 | 16,000 |
| 2002/06/25 | 1,128 | 1,165 | 1,128 | 1,164 | 8,000 |
| 2002/06/24 | 1,145 | 1,166 | 1,144 | 1,146 | 13,000 |
| 2002/06/21 | 1,157 | 1,160 | 1,156 | 1,160 | 5,000 |
| 2002/06/20 | 1,150 | 1,156 | 1,150 | 1,156 | 11,000 |
| 2002/06/19 | 1,155 | 1,176 | 1,151 | 1,151 | 19,000 |
| 2002/06/18 | 1,184 | 1,184 | 1,150 | 1,183 | 22,000 |
| 2002/06/17 | 1,209 | 1,211 | 1,180 | 1,180 | 24,000 |
| 2002/06/14 | 1,190 | 1,226 | 1,190 | 1,226 | 83,000 |
| 2002/06/13 | 1,207 | 1,226 | 1,207 | 1,210 | 20,000 |
| 2002/06/12 | 1,192 | 1,220 | 1,189 | 1,202 | 40,000 |
| 2002/06/11 | 1,190 | 1,195 | 1,186 | 1,192 | 13,000 |
| 2002/06/10 | 1,164 | 1,190 | 1,160 | 1,190 | 20,000 |
| 2002/06/07 | 1,144 | 1,170 | 1,144 | 1,170 | 9,000 |
| 2002/06/06 | 1,174 | 1,177 | 1,144 | 1,144 | 36,000 |
| 2002/06/05 | 1,141 | 1,175 | 1,141 | 1,147 | 25,000 |
| 2002/06/04 | 1,151 | 1,151 | 1,136 | 1,140 | 23,000 |
| 2002/06/03 | 1,187 | 1,187 | 1,167 | 1,168 | 10,000 |
| 2002/05/31 | 1,185 | 1,188 | 1,167 | 1,167 | 13,000 |
| 2002/05/30 | 1,190 | 1,190 | 1,160 | 1,162 | 14,000 |
| 2002/05/29 | 1,150 | 1,200 | 1,146 | 1,189 | 105,000 |
| 2002/05/28 | 1,130 | 1,156 | 1,130 | 1,156 | 13,000 |
| 2002/05/27 | 1,190 | 1,190 | 1,161 | 1,161 | 12,000 |
| 2002/05/24 | 1,200 | 1,200 | 1,180 | 1,200 | 28,000 |
| 2002/05/23 | 1,171 | 1,195 | 1,171 | 1,193 | 43,000 |
| 2002/05/22 | 1,120 | 1,170 | 1,119 | 1,170 | 68,000 |
| 2002/05/21 | 1,110 | 1,130 | 1,100 | 1,114 | 29,000 |
| 2002/05/20 | 1,095 | 1,100 | 1,084 | 1,094 | 58,000 |
| 2002/05/17 | 1,089 | 1,094 | 1,088 | 1,094 | 33,000 |
| 2002/05/16 | 1,070 | 1,091 | 1,066 | 1,088 | 29,000 |
| 2002/05/15 | 1,061 | 1,080 | 1,061 | 1,063 | 20,000 |
| 2002/05/14 | 1,056 | 1,066 | 1,056 | 1,057 | 28,000 |
| 2002/05/13 | 1,050 | 1,057 | 1,050 | 1,056 | 15,000 |
| 2002/05/10 | 1,044 | 1,059 | 1,043 | 1,050 | 25,000 |
| 2002/05/09 | 1,044 | 1,050 | 1,041 | 1,041 | 15,000 |
| 2002/05/08 | 1,045 | 1,046 | 1,039 | 1,045 | 27,000 |
| 2002/05/07 | 1,065 | 1,065 | 1,045 | 1,045 | 13,000 |
| 2002/05/02 | 1,069 | 1,070 | 1,067 | 1,067 | 7,000 |
| 2002/05/01 | 1,070 | 1,071 | 1,070 | 1,071 | 3,000 |
| 2002/04/30 | 1,080 | 1,080 | 1,074 | 1,074 | 9,000 |
| 2002/04/26 | 1,063 | 1,080 | 1,063 | 1,080 | 16,000 |
| 2002/04/25 | 1,082 | 1,082 | 1,078 | 1,078 | 7,000 |
| 2002/04/24 | 1,078 | 1,094 | 1,078 | 1,082 | 19,000 |
| 2002/04/23 | 1,062 | 1,094 | 1,062 | 1,082 | 21,000 |
| 2002/04/22 | 1,080 | 1,099 | 1,066 | 1,091 | 53,000 |
| 2002/04/19 | 1,056 | 1,069 | 1,054 | 1,069 | 26,000 |
| 2002/04/18 | 1,065 | 1,067 | 1,061 | 1,061 | 26,000 |
| 2002/04/17 | 1,060 | 1,069 | 1,058 | 1,065 | 12,000 |
| 2002/04/16 | 1,045 | 1,059 | 1,040 | 1,058 | 17,000 |
| 2002/04/15 | 1,030 | 1,045 | 1,025 | 1,035 | 21,000 |
| 2002/04/12 | 1,055 | 1,055 | 1,040 | 1,050 | 15,000 |
| 2002/04/11 | 1,040 | 1,054 | 1,040 | 1,054 | 31,000 |
| 2002/04/10 | 1,050 | 1,050 | 1,044 | 1,050 | 19,000 |
| 2002/04/09 | 1,050 | 1,050 | 1,040 | 1,040 | 19,000 |
| 2002/04/08 | 1,043 | 1,055 | 1,043 | 1,054 | 28,000 |
| 2002/04/05 | 1,030 | 1,039 | 1,030 | 1,039 | 38,000 |
| 2002/04/04 | 1,020 | 1,045 | 1,020 | 1,039 | 38,000 |
| 2002/04/03 | 1,020 | 1,039 | 1,017 | 1,029 | 59,000 |
| 2002/04/02 | 1,062 | 1,100 | 1,040 | 1,040 | 39,000 |
| 2002/04/01 | 1,085 | 1,085 | 1,060 | 1,060 | 14,000 |
| 2002/03/29 | 1,080 | 1,080 | 1,062 | 1,080 | 30,000 |
| 2002/03/28 | 1,080 | 1,085 | 1,062 | 1,085 | 23,000 |
| 2002/03/27 | 1,080 | 1,090 | 1,079 | 1,090 | 25,000 |
| 2002/03/26 | 1,055 | 1,099 | 1,054 | 1,079 | 38,000 |
| 2002/03/25 | 1,098 | 1,099 | 1,082 | 1,096 | 41,000 |
| 2002/03/22 | 1,056 | 1,100 | 1,053 | 1,100 | 67,000 |
| 2002/03/20 | 1,071 | 1,082 | 1,050 | 1,050 | 49,000 |
| 2002/03/19 | 1,051 | 1,066 | 1,051 | 1,053 | 30,000 |
| 2002/03/18 | 1,100 | 1,100 | 1,048 | 1,048 | 32,000 |
| 2002/03/15 | 1,082 | 1,095 | 1,076 | 1,079 | 72,000 |
| 2002/03/14 | 1,058 | 1,080 | 1,056 | 1,080 | 38,000 |
| 2002/03/13 | 1,040 | 1,063 | 1,038 | 1,058 | 58,000 |
| 2002/03/12 | 1,030 | 1,049 | 1,020 | 1,020 | 54,000 |
| 2002/03/11 | 1,009 | 1,030 | 1,009 | 1,010 | 99,000 |
| 2002/03/08 | 994 | 1,000 | 994 | 999 | 146,000 |
| 2002/03/07 | 1,046 | 1,046 | 994 | 1,000 | 121,000 |
| 2002/03/06 | 1,012 | 1,030 | 1,012 | 1,026 | 28,000 |
| 2002/03/05 | 1,048 | 1,063 | 1,010 | 1,030 | 67,000 |
| 2002/03/04 | 1,049 | 1,049 | 1,033 | 1,046 | 25,000 |
| 2002/03/01 | 1,020 | 1,020 | 1,000 | 1,014 | 53,000 |
| 2002/02/28 | 1,010 | 1,054 | 1,010 | 1,028 | 29,000 |
| 2002/02/27 | 1,000 | 1,010 | 996 | 1,000 | 45,000 |
| 2002/02/26 | 989 | 990 | 980 | 990 | 54,000 |
| 2002/02/25 | 995 | 999 | 984 | 989 | 44,000 |
| 2002/02/22 | 994 | 994 | 990 | 990 | 34,000 |
| 2002/02/21 | 993 | 995 | 980 | 990 | 70,000 |
| 2002/02/20 | 996 | 997 | 995 | 995 | 17,000 |
| 2002/02/19 | 1,000 | 1,000 | 993 | 996 | 27,000 |
| 2002/02/18 | 1,000 | 1,000 | 1,000 | 1,000 | 41,000 |
| 2002/02/15 | 996 | 1,000 | 995 | 996 | 17,000 |
| 2002/02/14 | 997 | 1,002 | 995 | 995 | 48,000 |
| 2002/02/13 | 1,000 | 1,009 | 996 | 997 | 29,000 |
| 2002/02/12 | 995 | 1,000 | 995 | 996 | 33,000 |
| 2002/02/08 | 995 | 1,000 | 990 | 998 | 41,000 |
| 2002/02/07 | 990 | 1,000 | 990 | 996 | 32,000 |
| 2002/02/06 | 995 | 1,000 | 992 | 998 | 21,000 |
| 2002/02/05 | 999 | 1,015 | 998 | 1,015 | 37,000 |
| 2002/02/04 | 1,004 | 1,005 | 995 | 1,000 | 22,000 |
| 2002/02/01 | 1,021 | 1,021 | 1,000 | 1,005 | 34,000 |
| 2002/01/31 | 1,030 | 1,030 | 1,021 | 1,021 | 24,000 |
| 2002/01/30 | 1,021 | 1,029 | 1,021 | 1,029 | 27,000 |
| 2002/01/29 | 1,024 | 1,025 | 1,022 | 1,022 | 6,000 |
| 2002/01/28 | 1,025 | 1,030 | 1,025 | 1,030 | 19,000 |
| 2002/01/25 | 1,022 | 1,035 | 1,022 | 1,025 | 14,000 |
| 2002/01/24 | 1,032 | 1,032 | 1,020 | 1,029 | 45,000 |
| 2002/01/23 | 1,043 | 1,043 | 1,035 | 1,035 | 18,000 |
| 2002/01/22 | 1,065 | 1,065 | 1,040 | 1,047 | 18,000 |
| 2002/01/21 | 1,060 | 1,060 | 1,050 | 1,054 | 12,000 |
| 2002/01/18 | 1,046 | 1,050 | 1,030 | 1,050 | 24,000 |
| 2002/01/17 | 1,035 | 1,050 | 1,031 | 1,047 | 30,000 |
| 2002/01/16 | 1,049 | 1,049 | 1,037 | 1,037 | 11,000 |
| 2002/01/15 | 1,069 | 1,069 | 1,030 | 1,030 | 10,000 |
| 2002/01/11 | 1,060 | 1,060 | 1,030 | 1,030 | 31,000 |
| 2002/01/10 | 1,081 | 1,081 | 1,052 | 1,065 | 15,000 |
| 2002/01/09 | 1,080 | 1,090 | 1,080 | 1,080 | 31,000 |
| 2002/01/08 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 2002/01/07 | 1,101 | 1,101 | 1,099 | 1,099 | 7,000 |
| 2002/01/04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |