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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,418 | 1,418 | 1,397 | 1,398 | 10,000 |
| 2004/12/29 | 1,394 | 1,397 | 1,380 | 1,397 | 7,000 |
| 2004/12/28 | 1,386 | 1,386 | 1,360 | 1,381 | 51,000 |
| 2004/12/27 | 1,377 | 1,410 | 1,377 | 1,395 | 30,000 |
| 2004/12/24 | 1,360 | 1,399 | 1,360 | 1,377 | 23,000 |
| 2004/12/22 | 1,350 | 1,350 | 1,341 | 1,342 | 18,000 |
| 2004/12/21 | 1,350 | 1,350 | 1,350 | 1,350 | 9,000 |
| 2004/12/20 | 1,359 | 1,359 | 1,338 | 1,350 | 20,000 |
| 2004/12/17 | 1,369 | 1,369 | 1,349 | 1,361 | 10,000 |
| 2004/12/16 | 1,368 | 1,368 | 1,365 | 1,368 | 31,000 |
| 2004/12/15 | 1,368 | 1,368 | 1,348 | 1,365 | 23,000 |
| 2004/12/14 | 1,344 | 1,350 | 1,334 | 1,350 | 23,000 |
| 2004/12/13 | 1,346 | 1,346 | 1,340 | 1,343 | 4,000 |
| 2004/12/10 | 1,332 | 1,357 | 1,332 | 1,350 | 43,000 |
| 2004/12/09 | 1,352 | 1,352 | 1,327 | 1,328 | 7,000 |
| 2004/12/08 | 1,325 | 1,360 | 1,325 | 1,352 | 21,000 |
| 2004/12/07 | 1,364 | 1,364 | 1,348 | 1,360 | 15,000 |
| 2004/12/06 | 1,361 | 1,365 | 1,350 | 1,364 | 18,000 |
| 2004/12/03 | 1,355 | 1,379 | 1,355 | 1,365 | 21,000 |
| 2004/12/02 | 1,378 | 1,378 | 1,354 | 1,354 | 33,000 |
| 2004/12/01 | 1,331 | 1,350 | 1,311 | 1,339 | 25,000 |
| 2004/11/30 | 1,360 | 1,360 | 1,310 | 1,330 | 25,000 |
| 2004/11/29 | 1,338 | 1,357 | 1,333 | 1,340 | 41,000 |
| 2004/11/26 | 1,341 | 1,347 | 1,298 | 1,298 | 30,000 |
| 2004/11/25 | 1,289 | 1,325 | 1,289 | 1,320 | 19,000 |
| 2004/11/24 | 1,316 | 1,322 | 1,285 | 1,285 | 21,000 |
| 2004/11/22 | 1,321 | 1,321 | 1,315 | 1,316 | 9,000 |
| 2004/11/19 | 1,295 | 1,345 | 1,285 | 1,321 | 19,000 |
| 2004/11/18 | 1,341 | 1,341 | 1,315 | 1,315 | 5,000 |
| 2004/11/17 | 1,351 | 1,352 | 1,340 | 1,340 | 20,000 |
| 2004/11/16 | 1,362 | 1,363 | 1,359 | 1,360 | 35,000 |
| 2004/11/15 | 1,356 | 1,375 | 1,342 | 1,362 | 21,000 |
| 2004/11/12 | 1,313 | 1,328 | 1,310 | 1,315 | 25,000 |
| 2004/11/11 | 1,309 | 1,349 | 1,309 | 1,330 | 22,000 |
| 2004/11/10 | 1,380 | 1,380 | 1,320 | 1,328 | 10,000 |
| 2004/11/09 | 1,380 | 1,380 | 1,379 | 1,380 | 6,000 |
| 2004/11/08 | 1,380 | 1,390 | 1,380 | 1,380 | 78,000 |
| 2004/11/05 | 1,380 | 1,388 | 1,350 | 1,380 | 52,000 |
| 2004/11/04 | 1,380 | 1,382 | 1,369 | 1,380 | 20,000 |
| 2004/11/02 | 1,370 | 1,374 | 1,370 | 1,370 | 18,000 |
| 2004/11/01 | 1,369 | 1,403 | 1,369 | 1,370 | 24,000 |
| 2004/10/29 | 1,359 | 1,359 | 1,358 | 1,359 | 6,000 |
| 2004/10/28 | 1,378 | 1,378 | 1,351 | 1,359 | 16,000 |
| 2004/10/27 | 1,373 | 1,376 | 1,373 | 1,374 | 14,000 |
| 2004/10/26 | 1,392 | 1,392 | 1,392 | 1,392 | 4,000 |
| 2004/10/25 | 1,412 | 1,432 | 1,412 | 1,412 | 11,000 |
| 2004/10/22 | 1,417 | 1,417 | 1,384 | 1,398 | 13,000 |
| 2004/10/21 | 1,381 | 1,400 | 1,380 | 1,398 | 19,000 |
| 2004/10/20 | 1,405 | 1,405 | 1,381 | 1,381 | 13,000 |
| 2004/10/19 | 1,401 | 1,413 | 1,401 | 1,405 | 9,000 |
| 2004/10/18 | 1,410 | 1,410 | 1,400 | 1,400 | 17,000 |
| 2004/10/15 | 1,380 | 1,381 | 1,380 | 1,380 | 12,000 |
| 2004/10/14 | 1,399 | 1,399 | 1,380 | 1,381 | 3,000 |
| 2004/10/13 | 1,402 | 1,412 | 1,385 | 1,400 | 47,000 |
| 2004/10/12 | 1,400 | 1,410 | 1,398 | 1,398 | 24,000 |
| 2004/10/08 | 1,434 | 1,435 | 1,420 | 1,420 | 16,000 |
| 2004/10/07 | 1,434 | 1,434 | 1,410 | 1,419 | 28,000 |
| 2004/10/06 | 1,440 | 1,440 | 1,426 | 1,435 | 17,000 |
| 2004/10/05 | 1,446 | 1,446 | 1,410 | 1,441 | 33,000 |
| 2004/10/04 | 1,439 | 1,450 | 1,439 | 1,446 | 45,000 |
| 2004/10/01 | 1,425 | 1,425 | 1,409 | 1,417 | 42,000 |
| 2004/09/30 | 1,418 | 1,420 | 1,409 | 1,420 | 17,000 |
| 2004/09/29 | 1,412 | 1,424 | 1,400 | 1,405 | 29,000 |
| 2004/09/28 | 1,412 | 1,427 | 1,387 | 1,419 | 23,000 |
| 2004/09/27 | 1,421 | 1,421 | 1,381 | 1,397 | 10,000 |
| 2004/09/24 | 1,423 | 1,447 | 1,380 | 1,431 | 20,000 |
| 2004/09/22 | 1,441 | 1,441 | 1,403 | 1,403 | 18,000 |
| 2004/09/21 | 1,448 | 1,448 | 1,425 | 1,439 | 29,000 |
| 2004/09/17 | 1,449 | 1,449 | 1,428 | 1,433 | 42,000 |
| 2004/09/16 | 1,430 | 1,430 | 1,430 | 1,430 | 23,000 |
| 2004/09/15 | 1,441 | 1,441 | 1,430 | 1,434 | 36,000 |
| 2004/09/14 | 1,435 | 1,445 | 1,434 | 1,443 | 16,000 |
| 2004/09/13 | 1,433 | 1,440 | 1,430 | 1,430 | 18,000 |
| 2004/09/10 | 1,432 | 1,448 | 1,432 | 1,440 | 58,000 |
| 2004/09/09 | 1,465 | 1,465 | 1,450 | 1,451 | 3,000 |
| 2004/09/08 | 1,464 | 1,465 | 1,448 | 1,464 | 107,000 |
| 2004/09/07 | 1,431 | 1,444 | 1,431 | 1,434 | 27,000 |
| 2004/09/06 | 1,433 | 1,444 | 1,430 | 1,430 | 61,000 |
| 2004/09/03 | 1,432 | 1,452 | 1,430 | 1,430 | 34,000 |
| 2004/09/02 | 1,463 | 1,463 | 1,430 | 1,430 | 67,000 |
| 2004/09/01 | 1,479 | 1,479 | 1,470 | 1,470 | 14,000 |
| 2004/08/31 | 1,479 | 1,485 | 1,476 | 1,485 | 19,000 |
| 2004/08/30 | 1,480 | 1,489 | 1,469 | 1,480 | 20,000 |
| 2004/08/27 | 1,488 | 1,488 | 1,480 | 1,480 | 12,000 |
| 2004/08/26 | 1,499 | 1,499 | 1,471 | 1,471 | 32,000 |
| 2004/08/25 | 1,479 | 1,500 | 1,459 | 1,499 | 20,000 |
| 2004/08/24 | 1,460 | 1,480 | 1,453 | 1,476 | 20,000 |
| 2004/08/23 | 1,456 | 1,480 | 1,456 | 1,480 | 33,000 |
| 2004/08/20 | 1,449 | 1,464 | 1,431 | 1,453 | 52,000 |
| 2004/08/19 | 1,459 | 1,460 | 1,436 | 1,450 | 32,000 |
| 2004/08/18 | 1,445 | 1,468 | 1,438 | 1,450 | 45,000 |
| 2004/08/17 | 1,468 | 1,468 | 1,432 | 1,443 | 18,000 |
| 2004/08/16 | 1,450 | 1,451 | 1,431 | 1,448 | 40,000 |
| 2004/08/13 | 1,481 | 1,481 | 1,450 | 1,450 | 50,000 |
| 2004/08/12 | 1,464 | 1,490 | 1,464 | 1,480 | 61,000 |
| 2004/08/11 | 1,477 | 1,477 | 1,460 | 1,475 | 103,000 |
| 2004/08/10 | 1,449 | 1,465 | 1,441 | 1,455 | 82,000 |
| 2004/08/09 | 1,429 | 1,446 | 1,422 | 1,446 | 36,000 |
| 2004/08/06 | 1,437 | 1,445 | 1,430 | 1,440 | 58,000 |
| 2004/08/05 | 1,429 | 1,440 | 1,427 | 1,437 | 35,000 |
| 2004/08/04 | 1,435 | 1,465 | 1,411 | 1,448 | 116,000 |
| 2004/08/03 | 1,410 | 1,460 | 1,410 | 1,438 | 44,000 |
| 2004/08/02 | 1,415 | 1,437 | 1,415 | 1,430 | 48,000 |
| 2004/07/30 | 1,420 | 1,420 | 1,410 | 1,415 | 23,000 |
| 2004/07/29 | 1,401 | 1,410 | 1,399 | 1,410 | 50,000 |
| 2004/07/28 | 1,425 | 1,425 | 1,420 | 1,420 | 9,000 |
| 2004/07/27 | 1,401 | 1,430 | 1,400 | 1,415 | 64,000 |
| 2004/07/26 | 1,362 | 1,423 | 1,362 | 1,420 | 63,000 |
| 2004/07/23 | 1,380 | 1,405 | 1,380 | 1,401 | 77,000 |
| 2004/07/22 | 1,375 | 1,386 | 1,375 | 1,385 | 13,000 |
| 2004/07/21 | 1,380 | 1,395 | 1,376 | 1,389 | 26,000 |
| 2004/07/20 | 1,371 | 1,394 | 1,360 | 1,390 | 64,000 |
| 2004/07/16 | 1,370 | 1,371 | 1,370 | 1,371 | 13,000 |
| 2004/07/15 | 1,374 | 1,376 | 1,370 | 1,371 | 14,000 |
| 2004/07/14 | 1,394 | 1,394 | 1,375 | 1,375 | 82,000 |
| 2004/07/13 | 1,397 | 1,398 | 1,394 | 1,396 | 24,000 |
| 2004/07/12 | 1,384 | 1,400 | 1,382 | 1,397 | 42,000 |
| 2004/07/09 | 1,375 | 1,384 | 1,375 | 1,382 | 31,000 |
| 2004/07/08 | 1,384 | 1,385 | 1,360 | 1,384 | 38,000 |
| 2004/07/07 | 1,384 | 1,385 | 1,352 | 1,385 | 28,000 |
| 2004/07/06 | 1,382 | 1,395 | 1,382 | 1,390 | 43,000 |
| 2004/07/05 | 1,379 | 1,395 | 1,375 | 1,380 | 49,000 |
| 2004/07/02 | 1,394 | 1,394 | 1,371 | 1,379 | 25,000 |
| 2004/07/01 | 1,390 | 1,410 | 1,370 | 1,393 | 73,000 |
| 2004/06/30 | 1,373 | 1,390 | 1,348 | 1,390 | 45,000 |
| 2004/06/29 | 1,375 | 1,375 | 1,338 | 1,353 | 38,000 |
| 2004/06/28 | 1,300 | 1,338 | 1,290 | 1,338 | 29,000 |
| 2004/06/25 | 1,300 | 1,300 | 1,257 | 1,282 | 16,000 |
| 2004/06/24 | 1,267 | 1,292 | 1,245 | 1,292 | 45,000 |
| 2004/06/23 | 1,268 | 1,268 | 1,246 | 1,247 | 30,000 |
| 2004/06/22 | 1,279 | 1,279 | 1,260 | 1,264 | 17,000 |
| 2004/06/21 | 1,272 | 1,293 | 1,272 | 1,279 | 20,000 |
| 2004/06/18 | 1,304 | 1,304 | 1,281 | 1,282 | 11,000 |
| 2004/06/17 | 1,305 | 1,306 | 1,278 | 1,304 | 14,000 |
| 2004/06/16 | 1,277 | 1,313 | 1,277 | 1,303 | 25,000 |
| 2004/06/15 | 1,309 | 1,309 | 1,275 | 1,275 | 12,000 |
| 2004/06/14 | 1,299 | 1,305 | 1,295 | 1,305 | 14,000 |
| 2004/06/11 | 1,272 | 1,290 | 1,272 | 1,290 | 47,000 |
| 2004/06/10 | 1,242 | 1,291 | 1,242 | 1,291 | 7,000 |
| 2004/06/09 | 1,306 | 1,306 | 1,300 | 1,300 | 16,000 |
| 2004/06/08 | 1,303 | 1,313 | 1,297 | 1,297 | 47,000 |
| 2004/06/07 | 1,297 | 1,309 | 1,297 | 1,303 | 34,000 |
| 2004/06/04 | 1,289 | 1,300 | 1,285 | 1,297 | 19,000 |
| 2004/06/03 | 1,290 | 1,291 | 1,289 | 1,290 | 10,000 |
| 2004/06/02 | 1,299 | 1,300 | 1,282 | 1,289 | 23,000 |
| 2004/06/01 | 1,320 | 1,320 | 1,300 | 1,300 | 6,000 |
| 2004/05/31 | 1,290 | 1,310 | 1,290 | 1,310 | 26,000 |
| 2004/05/28 | 1,277 | 1,295 | 1,277 | 1,289 | 33,000 |
| 2004/05/27 | 1,241 | 1,290 | 1,241 | 1,277 | 24,000 |
| 2004/05/26 | 1,241 | 1,241 | 1,223 | 1,239 | 13,000 |
| 2004/05/25 | 1,239 | 1,240 | 1,239 | 1,240 | 7,000 |
| 2004/05/24 | 1,221 | 1,251 | 1,221 | 1,250 | 23,000 |
| 2004/05/21 | 1,244 | 1,299 | 1,244 | 1,261 | 25,000 |
| 2004/05/20 | 1,220 | 1,244 | 1,206 | 1,244 | 29,000 |
| 2004/05/19 | 1,180 | 1,220 | 1,180 | 1,210 | 15,000 |
| 2004/05/18 | 1,181 | 1,190 | 1,175 | 1,175 | 25,000 |
| 2004/05/17 | 1,171 | 1,179 | 1,151 | 1,179 | 26,000 |
| 2004/05/14 | 1,201 | 1,201 | 1,170 | 1,171 | 17,000 |
| 2004/05/13 | 1,210 | 1,220 | 1,200 | 1,200 | 11,000 |
| 2004/05/12 | 1,204 | 1,209 | 1,200 | 1,209 | 13,000 |
| 2004/05/11 | 1,185 | 1,217 | 1,180 | 1,200 | 32,000 |
| 2004/05/10 | 1,279 | 1,279 | 1,186 | 1,186 | 24,000 |
| 2004/05/07 | 1,299 | 1,299 | 1,278 | 1,280 | 19,000 |
| 2004/05/06 | 1,301 | 1,301 | 1,287 | 1,300 | 17,000 |
| 2004/04/30 | 1,300 | 1,300 | 1,285 | 1,300 | 15,000 |
| 2004/04/28 | 1,291 | 1,323 | 1,291 | 1,311 | 39,000 |
| 2004/04/27 | 1,324 | 1,327 | 1,290 | 1,300 | 49,000 |
| 2004/04/26 | 1,305 | 1,323 | 1,305 | 1,323 | 21,000 |
| 2004/04/23 | 1,301 | 1,310 | 1,300 | 1,305 | 16,000 |
| 2004/04/22 | 1,280 | 1,305 | 1,270 | 1,300 | 42,000 |
| 2004/04/21 | 1,285 | 1,285 | 1,280 | 1,280 | 10,000 |
| 2004/04/20 | 1,300 | 1,301 | 1,285 | 1,285 | 7,000 |
| 2004/04/19 | 1,286 | 1,304 | 1,280 | 1,304 | 36,000 |
| 2004/04/16 | 1,287 | 1,292 | 1,287 | 1,292 | 17,000 |
| 2004/04/15 | 1,315 | 1,315 | 1,285 | 1,285 | 17,000 |
| 2004/04/14 | 1,311 | 1,318 | 1,300 | 1,315 | 47,000 |
| 2004/04/13 | 1,300 | 1,306 | 1,291 | 1,300 | 27,000 |
| 2004/04/12 | 1,299 | 1,304 | 1,298 | 1,300 | 26,000 |
| 2004/04/09 | 1,294 | 1,298 | 1,281 | 1,298 | 20,000 |
| 2004/04/08 | 1,277 | 1,289 | 1,270 | 1,281 | 10,000 |
| 2004/04/07 | 1,280 | 1,282 | 1,279 | 1,279 | 13,000 |
| 2004/04/06 | 1,282 | 1,295 | 1,270 | 1,295 | 19,000 |
| 2004/04/05 | 1,265 | 1,290 | 1,263 | 1,282 | 21,000 |
| 2004/04/02 | 1,300 | 1,300 | 1,270 | 1,273 | 14,000 |
| 2004/04/01 | 1,299 | 1,299 | 1,299 | 1,299 | 8,000 |
| 2004/03/31 | 1,300 | 1,300 | 1,285 | 1,300 | 17,000 |
| 2004/03/30 | 1,287 | 1,300 | 1,284 | 1,285 | 41,000 |
| 2004/03/29 | 1,288 | 1,288 | 1,260 | 1,287 | 22,000 |
| 2004/03/26 | 1,265 | 1,275 | 1,265 | 1,268 | 16,000 |
| 2004/03/25 | 1,252 | 1,257 | 1,241 | 1,257 | 34,000 |
| 2004/03/24 | 1,281 | 1,299 | 1,240 | 1,252 | 109,000 |
| 2004/03/23 | 1,292 | 1,300 | 1,224 | 1,271 | 53,000 |
| 2004/03/22 | 1,285 | 1,300 | 1,285 | 1,292 | 30,000 |
| 2004/03/19 | 1,290 | 1,300 | 1,285 | 1,285 | 38,000 |
| 2004/03/18 | 1,298 | 1,299 | 1,280 | 1,287 | 23,000 |
| 2004/03/17 | 1,303 | 1,303 | 1,281 | 1,289 | 22,000 |
| 2004/03/16 | 1,279 | 1,310 | 1,279 | 1,283 | 48,000 |
| 2004/03/15 | 1,260 | 1,269 | 1,258 | 1,266 | 35,000 |
| 2004/03/12 | 1,240 | 1,260 | 1,240 | 1,260 | 59,000 |
| 2004/03/11 | 1,263 | 1,285 | 1,261 | 1,271 | 26,000 |
| 2004/03/10 | 1,299 | 1,299 | 1,262 | 1,263 | 63,000 |
| 2004/03/09 | 1,228 | 1,271 | 1,228 | 1,260 | 39,000 |
| 2004/03/08 | 1,220 | 1,225 | 1,213 | 1,220 | 14,000 |
| 2004/03/05 | 1,181 | 1,205 | 1,181 | 1,205 | 40,000 |
| 2004/03/04 | 1,167 | 1,180 | 1,160 | 1,180 | 41,000 |
| 2004/03/03 | 1,205 | 1,206 | 1,178 | 1,178 | 29,000 |
| 2004/03/02 | 1,184 | 1,206 | 1,184 | 1,206 | 18,000 |
| 2004/03/01 | 1,200 | 1,204 | 1,190 | 1,204 | 30,000 |
| 2004/02/27 | 1,160 | 1,180 | 1,156 | 1,180 | 25,000 |
| 2004/02/26 | 1,152 | 1,160 | 1,150 | 1,160 | 17,000 |
| 2004/02/25 | 1,145 | 1,149 | 1,144 | 1,147 | 15,000 |
| 2004/02/24 | 1,141 | 1,170 | 1,136 | 1,152 | 28,000 |
| 2004/02/23 | 1,120 | 1,139 | 1,120 | 1,121 | 20,000 |
| 2004/02/20 | 1,126 | 1,126 | 1,108 | 1,120 | 14,000 |
| 2004/02/19 | 1,103 | 1,110 | 1,103 | 1,106 | 12,000 |
| 2004/02/18 | 1,110 | 1,111 | 1,104 | 1,111 | 4,000 |
| 2004/02/17 | 1,111 | 1,111 | 1,102 | 1,102 | 11,000 |
| 2004/02/16 | 1,095 | 1,110 | 1,095 | 1,110 | 16,000 |
| 2004/02/13 | 1,084 | 1,100 | 1,081 | 1,095 | 24,000 |
| 2004/02/12 | 1,070 | 1,080 | 1,070 | 1,080 | 26,000 |
| 2004/02/10 | 1,056 | 1,060 | 1,050 | 1,051 | 21,000 |
| 2004/02/09 | 1,069 | 1,069 | 1,056 | 1,056 | 24,000 |
| 2004/02/06 | 1,069 | 1,070 | 1,065 | 1,065 | 7,000 |
| 2004/02/05 | 1,074 | 1,080 | 1,070 | 1,070 | 12,000 |
| 2004/02/04 | 1,070 | 1,080 | 1,070 | 1,070 | 11,000 |
| 2004/02/03 | 1,072 | 1,072 | 1,066 | 1,070 | 19,000 |
| 2004/02/02 | 1,060 | 1,079 | 1,058 | 1,071 | 23,000 |
| 2004/01/30 | 1,070 | 1,070 | 1,060 | 1,060 | 14,000 |
| 2004/01/29 | 1,084 | 1,084 | 1,062 | 1,065 | 14,000 |
| 2004/01/28 | 1,085 | 1,085 | 1,073 | 1,084 | 12,000 |
| 2004/01/27 | 1,085 | 1,095 | 1,070 | 1,071 | 13,000 |
| 2004/01/26 | 1,072 | 1,077 | 1,064 | 1,065 | 18,000 |
| 2004/01/23 | 1,070 | 1,083 | 1,068 | 1,072 | 7,000 |
| 2004/01/22 | 1,064 | 1,064 | 1,061 | 1,062 | 10,000 |
| 2004/01/21 | 1,059 | 1,065 | 1,052 | 1,063 | 34,000 |
| 2004/01/20 | 1,058 | 1,060 | 1,058 | 1,060 | 31,000 |
| 2004/01/19 | 1,046 | 1,058 | 1,046 | 1,056 | 8,000 |
| 2004/01/16 | 1,042 | 1,046 | 1,042 | 1,046 | 4,000 |
| 2004/01/15 | 1,050 | 1,051 | 1,042 | 1,042 | 13,000 |
| 2004/01/14 | 1,050 | 1,050 | 1,045 | 1,050 | 8,000 |
| 2004/01/13 | 1,051 | 1,053 | 1,043 | 1,049 | 20,000 |
| 2004/01/09 | 1,061 | 1,061 | 1,048 | 1,050 | 30,000 |
| 2004/01/08 | 1,066 | 1,072 | 1,060 | 1,060 | 17,000 |
| 2004/01/07 | 1,066 | 1,084 | 1,066 | 1,084 | 38,000 |
| 2004/01/06 | 1,075 | 1,075 | 1,067 | 1,067 | 35,000 |
| 2004/01/05 | 1,056 | 1,056 | 1,050 | 1,055 | 11,000 |