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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,057 | 1,057 | 1,036 | 1,036 | 8,000 |
| 2003/12/29 | 1,031 | 1,047 | 1,031 | 1,037 | 9,000 |
| 2003/12/26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2003/12/25 | 1,050 | 1,055 | 1,050 | 1,050 | 19,000 |
| 2003/12/24 | 1,050 | 1,055 | 1,040 | 1,050 | 27,000 |
| 2003/12/22 | 1,040 | 1,049 | 1,035 | 1,042 | 28,000 |
| 2003/12/19 | 1,025 | 1,035 | 1,023 | 1,023 | 41,000 |
| 2003/12/18 | 1,030 | 1,040 | 1,029 | 1,030 | 30,000 |
| 2003/12/17 | 1,050 | 1,050 | 1,030 | 1,045 | 9,000 |
| 2003/12/16 | 1,047 | 1,050 | 1,033 | 1,050 | 4,000 |
| 2003/12/15 | 1,060 | 1,079 | 1,042 | 1,042 | 8,000 |
| 2003/12/12 | 1,079 | 1,079 | 1,055 | 1,055 | 51,000 |
| 2003/12/11 | 1,060 | 1,064 | 1,060 | 1,064 | 9,000 |
| 2003/12/10 | 1,060 | 1,060 | 1,050 | 1,060 | 26,000 |
| 2003/12/09 | 1,031 | 1,047 | 1,030 | 1,047 | 19,000 |
| 2003/12/08 | 1,030 | 1,030 | 1,006 | 1,030 | 26,000 |
| 2003/12/05 | 1,025 | 1,025 | 1,010 | 1,019 | 25,000 |
| 2003/12/04 | 1,024 | 1,025 | 1,020 | 1,020 | 37,000 |
| 2003/12/03 | 1,029 | 1,029 | 1,021 | 1,028 | 12,000 |
| 2003/12/02 | 1,039 | 1,039 | 1,011 | 1,011 | 25,000 |
| 2003/12/01 | 1,013 | 1,029 | 1,001 | 1,019 | 26,000 |
| 2003/11/28 | 1,048 | 1,048 | 1,026 | 1,033 | 12,000 |
| 2003/11/27 | 1,057 | 1,058 | 1,036 | 1,037 | 33,000 |
| 2003/11/26 | 1,031 | 1,050 | 1,030 | 1,041 | 32,000 |
| 2003/11/25 | 1,030 | 1,044 | 1,026 | 1,030 | 11,000 |
| 2003/11/21 | 1,028 | 1,045 | 1,026 | 1,030 | 21,000 |
| 2003/11/20 | 1,023 | 1,060 | 1,023 | 1,045 | 36,000 |
| 2003/11/19 | 1,058 | 1,058 | 1,025 | 1,043 | 14,000 |
| 2003/11/18 | 1,040 | 1,070 | 1,040 | 1,060 | 21,000 |
| 2003/11/17 | 1,079 | 1,079 | 1,060 | 1,060 | 9,000 |
| 2003/11/14 | 1,083 | 1,095 | 1,081 | 1,083 | 15,000 |
| 2003/11/13 | 1,072 | 1,092 | 1,061 | 1,083 | 10,000 |
| 2003/11/12 | 1,105 | 1,106 | 1,091 | 1,092 | 8,000 |
| 2003/11/11 | 1,081 | 1,125 | 1,081 | 1,125 | 37,000 |
| 2003/11/10 | 1,118 | 1,121 | 1,118 | 1,121 | 6,000 |
| 2003/11/07 | 1,115 | 1,128 | 1,115 | 1,120 | 11,000 |
| 2003/11/06 | 1,140 | 1,140 | 1,130 | 1,133 | 17,000 |
| 2003/11/05 | 1,149 | 1,150 | 1,130 | 1,140 | 26,000 |
| 2003/11/04 | 1,135 | 1,153 | 1,135 | 1,150 | 14,000 |
| 2003/10/31 | 1,128 | 1,135 | 1,128 | 1,135 | 19,000 |
| 2003/10/30 | 1,082 | 1,119 | 1,080 | 1,119 | 13,000 |
| 2003/10/29 | 1,070 | 1,100 | 1,070 | 1,100 | 14,000 |
| 2003/10/28 | 1,050 | 1,071 | 1,050 | 1,070 | 8,000 |
| 2003/10/27 | 1,071 | 1,075 | 1,060 | 1,070 | 16,000 |
| 2003/10/24 | 1,059 | 1,078 | 1,059 | 1,074 | 13,000 |
| 2003/10/23 | 1,100 | 1,101 | 1,079 | 1,079 | 22,000 |
| 2003/10/22 | 1,139 | 1,139 | 1,114 | 1,114 | 37,000 |
| 2003/10/21 | 1,151 | 1,151 | 1,147 | 1,149 | 8,000 |
| 2003/10/20 | 1,151 | 1,151 | 1,139 | 1,149 | 10,000 |
| 2003/10/17 | 1,144 | 1,144 | 1,131 | 1,131 | 14,000 |
| 2003/10/16 | 1,150 | 1,155 | 1,116 | 1,123 | 10,000 |
| 2003/10/15 | 1,160 | 1,167 | 1,149 | 1,150 | 13,000 |
| 2003/10/14 | 1,151 | 1,187 | 1,151 | 1,167 | 30,000 |
| 2003/10/10 | 1,123 | 1,147 | 1,123 | 1,136 | 35,000 |
| 2003/10/09 | 1,113 | 1,122 | 1,113 | 1,119 | 7,000 |
| 2003/10/08 | 1,101 | 1,113 | 1,101 | 1,113 | 8,000 |
| 2003/10/07 | 1,113 | 1,125 | 1,110 | 1,120 | 31,000 |
| 2003/10/06 | 1,112 | 1,115 | 1,110 | 1,110 | 17,000 |
| 2003/10/03 | 1,098 | 1,110 | 1,094 | 1,110 | 24,000 |
| 2003/10/02 | 1,099 | 1,099 | 1,099 | 1,099 | 7,000 |
| 2003/10/01 | 1,087 | 1,100 | 1,082 | 1,082 | 19,000 |
| 2003/09/30 | 1,099 | 1,099 | 1,080 | 1,086 | 10,000 |
| 2003/09/29 | 1,120 | 1,120 | 1,081 | 1,081 | 16,000 |
| 2003/09/26 | 1,107 | 1,119 | 1,100 | 1,100 | 12,000 |
| 2003/09/25 | 1,130 | 1,130 | 1,100 | 1,107 | 22,000 |
| 2003/09/24 | 1,093 | 1,110 | 1,093 | 1,100 | 29,000 |
| 2003/09/22 | 1,092 | 1,094 | 1,086 | 1,092 | 16,000 |
| 2003/09/19 | 1,092 | 1,093 | 1,081 | 1,093 | 23,000 |
| 2003/09/18 | 1,090 | 1,090 | 1,085 | 1,085 | 11,000 |
| 2003/09/17 | 1,080 | 1,089 | 1,079 | 1,081 | 19,000 |
| 2003/09/16 | 1,085 | 1,085 | 1,078 | 1,078 | 24,000 |
| 2003/09/12 | 1,090 | 1,090 | 1,071 | 1,071 | 50,000 |
| 2003/09/11 | 1,082 | 1,083 | 1,071 | 1,071 | 23,000 |
| 2003/09/10 | 1,063 | 1,089 | 1,063 | 1,082 | 21,000 |
| 2003/09/09 | 1,070 | 1,077 | 1,065 | 1,077 | 16,000 |
| 2003/09/08 | 1,066 | 1,069 | 1,061 | 1,069 | 18,000 |
| 2003/09/05 | 1,060 | 1,079 | 1,047 | 1,047 | 22,000 |
| 2003/09/04 | 1,052 | 1,052 | 1,045 | 1,045 | 31,000 |
| 2003/09/03 | 1,057 | 1,059 | 1,047 | 1,059 | 18,000 |
| 2003/09/02 | 1,045 | 1,057 | 1,045 | 1,057 | 11,000 |
| 2003/09/01 | 1,047 | 1,055 | 1,040 | 1,042 | 16,000 |
| 2003/08/29 | 1,057 | 1,065 | 1,045 | 1,045 | 48,000 |
| 2003/08/28 | 1,055 | 1,055 | 1,047 | 1,047 | 13,000 |
| 2003/08/27 | 1,050 | 1,058 | 1,041 | 1,041 | 20,000 |
| 2003/08/26 | 1,050 | 1,055 | 1,043 | 1,050 | 28,000 |
| 2003/08/25 | 1,040 | 1,047 | 1,036 | 1,047 | 7,000 |
| 2003/08/22 | 1,034 | 1,040 | 1,033 | 1,040 | 20,000 |
| 2003/08/21 | 1,038 | 1,043 | 1,035 | 1,035 | 32,000 |
| 2003/08/20 | 1,047 | 1,050 | 1,043 | 1,043 | 35,000 |
| 2003/08/19 | 1,052 | 1,052 | 1,035 | 1,044 | 23,000 |
| 2003/08/18 | 1,032 | 1,040 | 1,032 | 1,040 | 11,000 |
| 2003/08/15 | 1,035 | 1,048 | 1,031 | 1,031 | 13,000 |
| 2003/08/14 | 1,032 | 1,041 | 1,025 | 1,035 | 25,000 |
| 2003/08/13 | 1,026 | 1,047 | 1,026 | 1,042 | 16,000 |
| 2003/08/12 | 1,065 | 1,065 | 1,044 | 1,045 | 9,000 |
| 2003/08/11 | 1,064 | 1,080 | 1,064 | 1,065 | 6,000 |
| 2003/08/08 | 1,062 | 1,064 | 1,054 | 1,064 | 14,000 |
| 2003/08/07 | 1,041 | 1,062 | 1,041 | 1,061 | 12,000 |
| 2003/08/06 | 1,041 | 1,050 | 1,040 | 1,040 | 12,000 |
| 2003/08/05 | 1,059 | 1,059 | 1,041 | 1,041 | 21,000 |
| 2003/08/04 | 1,085 | 1,085 | 1,077 | 1,079 | 13,000 |
| 2003/08/01 | 1,086 | 1,086 | 1,071 | 1,077 | 16,000 |
| 2003/07/31 | 1,093 | 1,093 | 1,060 | 1,069 | 19,000 |
| 2003/07/30 | 1,085 | 1,093 | 1,075 | 1,093 | 25,000 |
| 2003/07/29 | 1,091 | 1,092 | 1,079 | 1,084 | 20,000 |
| 2003/07/28 | 1,072 | 1,091 | 1,072 | 1,091 | 8,000 |
| 2003/07/25 | 1,064 | 1,084 | 1,053 | 1,071 | 8,000 |
| 2003/07/24 | 1,075 | 1,084 | 1,073 | 1,084 | 19,000 |
| 2003/07/23 | 1,068 | 1,075 | 1,059 | 1,075 | 17,000 |
| 2003/07/22 | 1,058 | 1,061 | 1,055 | 1,058 | 14,000 |
| 2003/07/18 | 1,048 | 1,060 | 1,048 | 1,060 | 20,000 |
| 2003/07/17 | 1,036 | 1,039 | 1,036 | 1,039 | 5,000 |
| 2003/07/16 | 1,040 | 1,041 | 1,035 | 1,035 | 25,000 |
| 2003/07/15 | 1,048 | 1,060 | 1,041 | 1,041 | 26,000 |
| 2003/07/14 | 1,055 | 1,055 | 1,042 | 1,050 | 19,000 |
| 2003/07/11 | 1,033 | 1,035 | 1,030 | 1,034 | 13,000 |
| 2003/07/10 | 1,034 | 1,040 | 1,028 | 1,040 | 21,000 |
| 2003/07/09 | 1,047 | 1,047 | 1,026 | 1,034 | 22,000 |
| 2003/07/08 | 1,060 | 1,060 | 1,047 | 1,047 | 28,000 |
| 2003/07/07 | 1,049 | 1,053 | 1,044 | 1,051 | 29,000 |
| 2003/07/04 | 1,022 | 1,051 | 1,022 | 1,050 | 18,000 |
| 2003/07/03 | 1,064 | 1,064 | 1,042 | 1,042 | 25,000 |
| 2003/07/02 | 1,052 | 1,080 | 1,040 | 1,074 | 23,000 |
| 2003/07/01 | 1,056 | 1,057 | 1,050 | 1,051 | 24,000 |
| 2003/06/30 | 1,095 | 1,095 | 1,067 | 1,076 | 37,000 |
| 2003/06/27 | 1,056 | 1,063 | 1,050 | 1,060 | 42,000 |
| 2003/06/26 | 1,033 | 1,033 | 1,020 | 1,024 | 8,000 |
| 2003/06/25 | 1,015 | 1,035 | 1,015 | 1,023 | 12,000 |
| 2003/06/24 | 1,052 | 1,052 | 1,028 | 1,032 | 16,000 |
| 2003/06/23 | 1,056 | 1,056 | 1,051 | 1,052 | 13,000 |
| 2003/06/20 | 1,058 | 1,058 | 1,048 | 1,057 | 18,000 |
| 2003/06/19 | 1,054 | 1,058 | 1,053 | 1,058 | 19,000 |
| 2003/06/18 | 1,025 | 1,052 | 1,025 | 1,050 | 43,000 |
| 2003/06/17 | 1,028 | 1,038 | 1,025 | 1,025 | 36,000 |
| 2003/06/16 | 1,022 | 1,023 | 1,018 | 1,023 | 15,000 |
| 2003/06/13 | 1,019 | 1,048 | 1,019 | 1,021 | 91,000 |
| 2003/06/12 | 1,013 | 1,015 | 1,012 | 1,015 | 16,000 |
| 2003/06/11 | 1,011 | 1,019 | 1,011 | 1,012 | 33,000 |
| 2003/06/10 | 1,014 | 1,014 | 1,010 | 1,010 | 7,000 |
| 2003/06/09 | 1,012 | 1,015 | 1,012 | 1,015 | 15,000 |
| 2003/06/06 | 1,000 | 1,014 | 999 | 1,014 | 23,000 |
| 2003/06/05 | 1,012 | 1,018 | 1,001 | 1,018 | 34,000 |
| 2003/06/04 | 1,013 | 1,013 | 998 | 1,000 | 15,000 |
| 2003/06/03 | 1,014 | 1,014 | 1,000 | 1,012 | 26,000 |
| 2003/06/02 | 1,006 | 1,016 | 1,006 | 1,014 | 13,000 |
| 2003/05/30 | 1,011 | 1,014 | 1,005 | 1,005 | 23,000 |
| 2003/05/29 | 1,010 | 1,014 | 1,000 | 1,010 | 21,000 |
| 2003/05/28 | 1,013 | 1,013 | 999 | 1,000 | 20,000 |
| 2003/05/27 | 1,010 | 1,014 | 1,000 | 1,000 | 79,000 |
| 2003/05/26 | 1,010 | 1,019 | 1,000 | 1,000 | 63,000 |
| 2003/05/23 | 929 | 978 | 929 | 971 | 45,000 |
| 2003/05/22 | 917 | 917 | 900 | 911 | 12,000 |
| 2003/05/21 | 933 | 940 | 930 | 930 | 36,000 |
| 2003/05/20 | 937 | 939 | 931 | 933 | 30,000 |
| 2003/05/19 | 956 | 956 | 937 | 937 | 10,000 |
| 2003/05/16 | 968 | 968 | 956 | 956 | 8,000 |
| 2003/05/15 | 959 | 968 | 953 | 968 | 12,000 |
| 2003/05/14 | 968 | 972 | 960 | 960 | 29,000 |
| 2003/05/13 | 962 | 970 | 962 | 968 | 28,000 |
| 2003/05/12 | 965 | 965 | 960 | 961 | 19,000 |
| 2003/05/09 | 958 | 964 | 950 | 964 | 18,000 |
| 2003/05/08 | 959 | 960 | 945 | 960 | 28,000 |
| 2003/05/07 | 964 | 964 | 958 | 958 | 26,000 |
| 2003/05/06 | 955 | 963 | 950 | 960 | 40,000 |
| 2003/05/02 | 948 | 950 | 948 | 948 | 22,000 |
| 2003/05/01 | 949 | 949 | 942 | 946 | 17,000 |
| 2003/04/30 | 940 | 950 | 935 | 948 | 33,000 |
| 2003/04/28 | 935 | 937 | 932 | 934 | 22,000 |
| 2003/04/25 | 936 | 936 | 922 | 936 | 22,000 |
| 2003/04/24 | 926 | 940 | 916 | 940 | 37,000 |
| 2003/04/23 | 960 | 960 | 920 | 946 | 46,000 |
| 2003/04/22 | 950 | 960 | 946 | 958 | 55,000 |
| 2003/04/21 | 947 | 948 | 938 | 947 | 37,000 |
| 2003/04/18 | 935 | 940 | 933 | 937 | 20,000 |
| 2003/04/17 | 931 | 935 | 915 | 935 | 45,000 |
| 2003/04/16 | 949 | 949 | 907 | 933 | 74,000 |
| 2003/04/15 | 903 | 940 | 895 | 939 | 98,000 |
| 2003/04/14 | 914 | 916 | 895 | 904 | 71,000 |
| 2003/04/11 | 899 | 919 | 893 | 914 | 98,000 |
| 2003/04/10 | 882 | 898 | 873 | 898 | 93,000 |
| 2003/04/09 | 870 | 898 | 861 | 885 | 83,000 |
| 2003/04/08 | 863 | 888 | 840 | 880 | 117,000 |
| 2003/04/07 | 830 | 865 | 823 | 865 | 97,000 |
| 2003/04/04 | 819 | 820 | 811 | 820 | 47,000 |
| 2003/04/03 | 818 | 828 | 818 | 819 | 51,000 |
| 2003/04/02 | 815 | 818 | 805 | 818 | 43,000 |
| 2003/04/01 | 798 | 815 | 781 | 810 | 94,000 |
| 2003/03/31 | 809 | 810 | 782 | 782 | 51,000 |
| 2003/03/28 | 795 | 814 | 791 | 814 | 80,000 |
| 2003/03/27 | 809 | 809 | 790 | 797 | 56,000 |
| 2003/03/26 | 810 | 825 | 804 | 815 | 81,000 |
| 2003/03/25 | 807 | 832 | 803 | 830 | 145,000 |
| 2003/03/24 | 800 | 828 | 795 | 827 | 148,000 |
| 2003/03/20 | 769 | 783 | 761 | 777 | 128,000 |
| 2003/03/19 | 751 | 767 | 748 | 761 | 275,000 |
| 2003/03/18 | 755 | 759 | 747 | 747 | 109,000 |
| 2003/03/17 | 751 | 752 | 745 | 747 | 162,000 |
| 2003/03/14 | 759 | 765 | 750 | 750 | 230,000 |
| 2003/03/13 | 766 | 778 | 760 | 760 | 167,000 |
| 2003/03/12 | 744 | 764 | 741 | 756 | 278,000 |
| 2003/03/11 | 740 | 747 | 737 | 740 | 444,000 |
| 2003/03/10 | 805 | 805 | 751 | 755 | 170,000 |
| 2003/03/07 | 820 | 820 | 803 | 814 | 111,000 |
| 2003/03/06 | 864 | 864 | 840 | 841 | 63,000 |
| 2003/03/05 | 870 | 870 | 860 | 864 | 43,000 |
| 2003/03/04 | 880 | 880 | 870 | 872 | 45,000 |
| 2003/03/03 | 870 | 888 | 858 | 884 | 67,000 |
| 2003/02/28 | 946 | 946 | 913 | 919 | 54,000 |
| 2003/02/27 | 950 | 950 | 940 | 940 | 20,000 |
| 2003/02/26 | 964 | 970 | 950 | 950 | 18,000 |
| 2003/02/25 | 980 | 980 | 960 | 960 | 48,000 |
| 2003/02/24 | 981 | 985 | 978 | 978 | 22,000 |
| 2003/02/21 | 992 | 992 | 977 | 977 | 19,000 |
| 2003/02/20 | 997 | 997 | 980 | 993 | 25,000 |
| 2003/02/19 | 1,000 | 1,000 | 980 | 980 | 59,000 |
| 2003/02/18 | 999 | 1,002 | 999 | 999 | 18,000 |
| 2003/02/17 | 1,003 | 1,005 | 999 | 999 | 30,000 |
| 2003/02/14 | 1,000 | 1,003 | 999 | 1,003 | 40,000 |
| 2003/02/13 | 1,011 | 1,011 | 1,000 | 1,000 | 25,000 |
| 2003/02/12 | 1,014 | 1,017 | 1,011 | 1,011 | 15,000 |
| 2003/02/10 | 1,012 | 1,012 | 1,005 | 1,005 | 6,000 |
| 2003/02/07 | 1,004 | 1,007 | 1,000 | 1,004 | 11,000 |
| 2003/02/06 | 1,012 | 1,012 | 1,000 | 1,006 | 16,000 |
| 2003/02/05 | 1,001 | 1,011 | 998 | 1,004 | 16,000 |
| 2003/02/04 | 1,002 | 1,003 | 999 | 1,000 | 28,000 |
| 2003/02/03 | 997 | 1,000 | 992 | 994 | 16,000 |
| 2003/01/31 | 1,009 | 1,009 | 995 | 995 | 14,000 |
| 2003/01/30 | 1,003 | 1,003 | 999 | 999 | 5,000 |
| 2003/01/29 | 1,013 | 1,013 | 999 | 1,003 | 20,000 |
| 2003/01/28 | 1,007 | 1,007 | 1,000 | 1,000 | 29,000 |
| 2003/01/27 | 1,007 | 1,013 | 1,006 | 1,007 | 12,000 |
| 2003/01/24 | 1,014 | 1,021 | 1,012 | 1,012 | 8,000 |
| 2003/01/23 | 1,017 | 1,020 | 1,013 | 1,017 | 11,000 |
| 2003/01/22 | 1,025 | 1,025 | 1,012 | 1,018 | 7,000 |
| 2003/01/21 | 1,029 | 1,029 | 1,018 | 1,026 | 14,000 |
| 2003/01/20 | 1,010 | 1,019 | 1,007 | 1,019 | 28,000 |
| 2003/01/17 | 1,017 | 1,020 | 1,010 | 1,010 | 27,000 |
| 2003/01/16 | 1,015 | 1,035 | 1,015 | 1,035 | 18,000 |
| 2003/01/15 | 1,030 | 1,045 | 1,012 | 1,045 | 23,000 |
| 2003/01/14 | 1,010 | 1,033 | 1,010 | 1,033 | 5,000 |
| 2003/01/10 | 1,020 | 1,023 | 1,011 | 1,011 | 8,000 |
| 2003/01/09 | 1,000 | 1,015 | 1,000 | 1,015 | 7,000 |
| 2003/01/08 | 1,026 | 1,029 | 1,020 | 1,021 | 8,000 |
| 2003/01/07 | 1,058 | 1,058 | 1,028 | 1,028 | 5,000 |
| 2003/01/06 | 1,034 | 1,057 | 1,034 | 1,057 | 8,000 |