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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,648 | 1,648 | 1,632 | 1,632 | 34,000 |
| 2005/12/29 | 1,650 | 1,650 | 1,631 | 1,645 | 40,000 |
| 2005/12/28 | 1,624 | 1,648 | 1,624 | 1,648 | 43,000 |
| 2005/12/27 | 1,647 | 1,647 | 1,625 | 1,629 | 59,000 |
| 2005/12/26 | 1,651 | 1,651 | 1,631 | 1,647 | 74,000 |
| 2005/12/22 | 1,677 | 1,678 | 1,651 | 1,651 | 63,000 |
| 2005/12/21 | 1,648 | 1,678 | 1,633 | 1,674 | 64,000 |
| 2005/12/20 | 1,635 | 1,640 | 1,617 | 1,630 | 58,000 |
| 2005/12/19 | 1,640 | 1,640 | 1,610 | 1,615 | 67,000 |
| 2005/12/16 | 1,650 | 1,662 | 1,620 | 1,630 | 76,000 |
| 2005/12/15 | 1,638 | 1,643 | 1,635 | 1,635 | 46,000 |
| 2005/12/14 | 1,641 | 1,645 | 1,635 | 1,637 | 75,000 |
| 2005/12/13 | 1,674 | 1,675 | 1,635 | 1,635 | 98,000 |
| 2005/12/12 | 1,670 | 1,683 | 1,647 | 1,663 | 81,000 |
| 2005/12/09 | 1,636 | 1,650 | 1,630 | 1,640 | 151,000 |
| 2005/12/08 | 1,685 | 1,690 | 1,642 | 1,665 | 89,000 |
| 2005/12/07 | 1,675 | 1,690 | 1,672 | 1,684 | 84,000 |
| 2005/12/06 | 1,701 | 1,710 | 1,670 | 1,670 | 146,000 |
| 2005/12/05 | 1,685 | 1,694 | 1,676 | 1,694 | 164,000 |
| 2005/12/02 | 1,681 | 1,700 | 1,645 | 1,682 | 163,000 |
| 2005/12/01 | 1,643 | 1,650 | 1,630 | 1,645 | 68,000 |
| 2005/11/30 | 1,630 | 1,648 | 1,630 | 1,633 | 24,000 |
| 2005/11/29 | 1,611 | 1,621 | 1,611 | 1,621 | 48,000 |
| 2005/11/28 | 1,608 | 1,618 | 1,608 | 1,610 | 32,000 |
| 2005/11/25 | 1,611 | 1,618 | 1,609 | 1,615 | 38,000 |
| 2005/11/24 | 1,612 | 1,619 | 1,610 | 1,610 | 41,000 |
| 2005/11/22 | 1,619 | 1,636 | 1,603 | 1,608 | 63,000 |
| 2005/11/21 | 1,630 | 1,644 | 1,598 | 1,598 | 90,000 |
| 2005/11/18 | 1,617 | 1,629 | 1,615 | 1,628 | 35,000 |
| 2005/11/17 | 1,598 | 1,619 | 1,597 | 1,616 | 43,000 |
| 2005/11/16 | 1,561 | 1,592 | 1,561 | 1,592 | 37,000 |
| 2005/11/15 | 1,572 | 1,577 | 1,553 | 1,555 | 74,000 |
| 2005/11/14 | 1,596 | 1,596 | 1,570 | 1,572 | 74,000 |
| 2005/11/11 | 1,603 | 1,612 | 1,594 | 1,594 | 35,000 |
| 2005/11/10 | 1,609 | 1,609 | 1,594 | 1,596 | 35,000 |
| 2005/11/09 | 1,638 | 1,639 | 1,590 | 1,591 | 43,000 |
| 2005/11/08 | 1,646 | 1,646 | 1,637 | 1,637 | 22,000 |
| 2005/11/07 | 1,645 | 1,650 | 1,637 | 1,644 | 16,000 |
| 2005/11/04 | 1,648 | 1,655 | 1,645 | 1,650 | 15,000 |
| 2005/11/02 | 1,645 | 1,650 | 1,640 | 1,648 | 18,000 |
| 2005/11/01 | 1,650 | 1,650 | 1,640 | 1,640 | 10,000 |
| 2005/10/31 | 1,664 | 1,664 | 1,607 | 1,640 | 58,000 |
| 2005/10/28 | 1,632 | 1,649 | 1,631 | 1,634 | 17,000 |
| 2005/10/27 | 1,621 | 1,648 | 1,621 | 1,630 | 16,000 |
| 2005/10/26 | 1,626 | 1,634 | 1,620 | 1,620 | 23,000 |
| 2005/10/25 | 1,610 | 1,626 | 1,610 | 1,617 | 15,000 |
| 2005/10/24 | 1,594 | 1,600 | 1,587 | 1,587 | 16,000 |
| 2005/10/21 | 1,590 | 1,603 | 1,587 | 1,592 | 17,000 |
| 2005/10/20 | 1,607 | 1,610 | 1,590 | 1,590 | 31,000 |
| 2005/10/19 | 1,604 | 1,613 | 1,582 | 1,585 | 30,000 |
| 2005/10/18 | 1,621 | 1,621 | 1,599 | 1,599 | 33,000 |
| 2005/10/17 | 1,638 | 1,638 | 1,612 | 1,628 | 16,000 |
| 2005/10/14 | 1,638 | 1,638 | 1,610 | 1,630 | 19,000 |
| 2005/10/13 | 1,627 | 1,645 | 1,626 | 1,637 | 27,000 |
| 2005/10/12 | 1,685 | 1,685 | 1,643 | 1,644 | 24,000 |
| 2005/10/11 | 1,632 | 1,637 | 1,627 | 1,636 | 15,000 |
| 2005/10/07 | 1,650 | 1,650 | 1,621 | 1,625 | 20,000 |
| 2005/10/06 | 1,680 | 1,680 | 1,657 | 1,658 | 21,000 |
| 2005/10/05 | 1,706 | 1,706 | 1,680 | 1,680 | 24,000 |
| 2005/10/04 | 1,693 | 1,710 | 1,693 | 1,706 | 22,000 |
| 2005/10/03 | 1,726 | 1,726 | 1,695 | 1,723 | 22,000 |
| 2005/09/30 | 1,729 | 1,729 | 1,700 | 1,720 | 33,000 |
| 2005/09/29 | 1,730 | 1,730 | 1,705 | 1,709 | 35,000 |
| 2005/09/28 | 1,711 | 1,730 | 1,710 | 1,730 | 16,000 |
| 2005/09/27 | 1,700 | 1,707 | 1,700 | 1,707 | 3,000 |
| 2005/09/26 | 1,710 | 1,717 | 1,700 | 1,712 | 19,000 |
| 2005/09/22 | 1,708 | 1,717 | 1,700 | 1,710 | 28,000 |
| 2005/09/21 | 1,700 | 1,702 | 1,680 | 1,680 | 31,000 |
| 2005/09/20 | 1,686 | 1,700 | 1,686 | 1,699 | 15,000 |
| 2005/09/16 | 1,685 | 1,690 | 1,677 | 1,677 | 28,000 |
| 2005/09/15 | 1,668 | 1,684 | 1,668 | 1,684 | 13,000 |
| 2005/09/14 | 1,670 | 1,679 | 1,665 | 1,666 | 24,000 |
| 2005/09/13 | 1,655 | 1,685 | 1,655 | 1,665 | 19,000 |
| 2005/09/12 | 1,685 | 1,685 | 1,683 | 1,685 | 15,000 |
| 2005/09/09 | 1,679 | 1,689 | 1,678 | 1,684 | 74,000 |
| 2005/09/08 | 1,669 | 1,670 | 1,664 | 1,668 | 19,000 |
| 2005/09/07 | 1,644 | 1,670 | 1,644 | 1,668 | 11,000 |
| 2005/09/06 | 1,645 | 1,668 | 1,645 | 1,660 | 12,000 |
| 2005/09/05 | 1,641 | 1,656 | 1,641 | 1,654 | 11,000 |
| 2005/09/02 | 1,655 | 1,669 | 1,636 | 1,636 | 23,000 |
| 2005/09/01 | 1,640 | 1,677 | 1,639 | 1,654 | 39,000 |
| 2005/08/31 | 1,637 | 1,640 | 1,635 | 1,639 | 19,000 |
| 2005/08/30 | 1,621 | 1,639 | 1,621 | 1,635 | 21,000 |
| 2005/08/29 | 1,630 | 1,638 | 1,620 | 1,620 | 17,000 |
| 2005/08/26 | 1,635 | 1,637 | 1,630 | 1,630 | 27,000 |
| 2005/08/25 | 1,637 | 1,638 | 1,625 | 1,630 | 19,000 |
| 2005/08/24 | 1,620 | 1,640 | 1,620 | 1,639 | 23,000 |
| 2005/08/23 | 1,629 | 1,636 | 1,623 | 1,631 | 36,000 |
| 2005/08/22 | 1,624 | 1,630 | 1,600 | 1,606 | 25,000 |
| 2005/08/19 | 1,629 | 1,630 | 1,610 | 1,625 | 18,000 |
| 2005/08/18 | 1,640 | 1,640 | 1,633 | 1,633 | 19,000 |
| 2005/08/17 | 1,623 | 1,635 | 1,623 | 1,634 | 40,000 |
| 2005/08/16 | 1,616 | 1,621 | 1,616 | 1,621 | 12,000 |
| 2005/08/15 | 1,617 | 1,623 | 1,605 | 1,617 | 18,000 |
| 2005/08/12 | 1,611 | 1,616 | 1,610 | 1,610 | 18,000 |
| 2005/08/11 | 1,606 | 1,625 | 1,606 | 1,610 | 13,000 |
| 2005/08/10 | 1,595 | 1,620 | 1,595 | 1,605 | 25,000 |
| 2005/08/09 | 1,569 | 1,603 | 1,569 | 1,593 | 31,000 |
| 2005/08/08 | 1,576 | 1,580 | 1,561 | 1,564 | 31,000 |
| 2005/08/05 | 1,591 | 1,598 | 1,577 | 1,577 | 28,000 |
| 2005/08/04 | 1,604 | 1,609 | 1,600 | 1,600 | 16,000 |
| 2005/08/03 | 1,605 | 1,608 | 1,598 | 1,604 | 56,000 |
| 2005/08/02 | 1,576 | 1,610 | 1,576 | 1,604 | 32,000 |
| 2005/08/01 | 1,574 | 1,582 | 1,570 | 1,575 | 15,000 |
| 2005/07/29 | 1,587 | 1,588 | 1,572 | 1,572 | 17,000 |
| 2005/07/28 | 1,585 | 1,585 | 1,574 | 1,574 | 13,000 |
| 2005/07/27 | 1,573 | 1,585 | 1,573 | 1,581 | 11,000 |
| 2005/07/26 | 1,573 | 1,583 | 1,573 | 1,573 | 6,000 |
| 2005/07/25 | 1,580 | 1,592 | 1,579 | 1,580 | 6,000 |
| 2005/07/22 | 1,588 | 1,590 | 1,578 | 1,578 | 18,000 |
| 2005/07/21 | 1,580 | 1,594 | 1,578 | 1,579 | 13,000 |
| 2005/07/20 | 1,599 | 1,600 | 1,577 | 1,579 | 35,000 |
| 2005/07/19 | 1,599 | 1,612 | 1,576 | 1,586 | 20,000 |
| 2005/07/15 | 1,603 | 1,603 | 1,587 | 1,597 | 36,000 |
| 2005/07/14 | 1,603 | 1,607 | 1,588 | 1,602 | 40,000 |
| 2005/07/13 | 1,619 | 1,619 | 1,598 | 1,601 | 35,000 |
| 2005/07/12 | 1,579 | 1,598 | 1,570 | 1,592 | 26,000 |
| 2005/07/11 | 1,571 | 1,578 | 1,562 | 1,565 | 15,000 |
| 2005/07/08 | 1,566 | 1,575 | 1,566 | 1,571 | 15,000 |
| 2005/07/07 | 1,570 | 1,570 | 1,555 | 1,567 | 6,000 |
| 2005/07/06 | 1,575 | 1,581 | 1,562 | 1,570 | 56,000 |
| 2005/07/05 | 1,588 | 1,588 | 1,571 | 1,584 | 27,000 |
| 2005/07/04 | 1,598 | 1,598 | 1,568 | 1,589 | 47,000 |
| 2005/07/01 | 1,584 | 1,598 | 1,574 | 1,586 | 45,000 |
| 2005/06/30 | 1,599 | 1,600 | 1,567 | 1,584 | 25,000 |
| 2005/06/29 | 1,587 | 1,587 | 1,570 | 1,584 | 29,000 |
| 2005/06/28 | 1,569 | 1,569 | 1,557 | 1,560 | 14,000 |
| 2005/06/27 | 1,560 | 1,574 | 1,559 | 1,570 | 55,000 |
| 2005/06/24 | 1,568 | 1,573 | 1,546 | 1,573 | 30,000 |
| 2005/06/23 | 1,587 | 1,588 | 1,570 | 1,585 | 32,000 |
| 2005/06/22 | 1,582 | 1,589 | 1,564 | 1,588 | 19,000 |
| 2005/06/21 | 1,569 | 1,583 | 1,568 | 1,583 | 39,000 |
| 2005/06/20 | 1,568 | 1,585 | 1,566 | 1,568 | 57,000 |
| 2005/06/17 | 1,566 | 1,592 | 1,566 | 1,566 | 121,000 |
| 2005/06/16 | 1,565 | 1,583 | 1,564 | 1,565 | 46,000 |
| 2005/06/15 | 1,562 | 1,568 | 1,559 | 1,563 | 110,000 |
| 2005/06/14 | 1,555 | 1,568 | 1,555 | 1,561 | 47,000 |
| 2005/06/13 | 1,557 | 1,570 | 1,556 | 1,565 | 22,000 |
| 2005/06/10 | 1,563 | 1,568 | 1,561 | 1,561 | 30,000 |
| 2005/06/09 | 1,571 | 1,571 | 1,555 | 1,564 | 23,000 |
| 2005/06/08 | 1,558 | 1,570 | 1,544 | 1,560 | 20,000 |
| 2005/06/07 | 1,540 | 1,565 | 1,540 | 1,558 | 14,000 |
| 2005/06/06 | 1,550 | 1,568 | 1,550 | 1,568 | 13,000 |
| 2005/06/03 | 1,558 | 1,572 | 1,558 | 1,568 | 135,000 |
| 2005/06/02 | 1,594 | 1,594 | 1,580 | 1,588 | 17,000 |
| 2005/06/01 | 1,605 | 1,606 | 1,588 | 1,594 | 19,000 |
| 2005/05/31 | 1,616 | 1,619 | 1,590 | 1,605 | 22,000 |
| 2005/05/30 | 1,596 | 1,635 | 1,596 | 1,596 | 16,000 |
| 2005/05/27 | 1,601 | 1,601 | 1,589 | 1,589 | 23,000 |
| 2005/05/26 | 1,580 | 1,585 | 1,565 | 1,581 | 13,000 |
| 2005/05/25 | 1,562 | 1,579 | 1,562 | 1,563 | 11,000 |
| 2005/05/24 | 1,583 | 1,583 | 1,562 | 1,562 | 19,000 |
| 2005/05/23 | 1,557 | 1,567 | 1,555 | 1,563 | 7,000 |
| 2005/05/20 | 1,568 | 1,570 | 1,568 | 1,570 | 16,000 |
| 2005/05/19 | 1,571 | 1,580 | 1,561 | 1,569 | 40,000 |
| 2005/05/18 | 1,580 | 1,580 | 1,560 | 1,568 | 15,000 |
| 2005/05/17 | 1,570 | 1,573 | 1,557 | 1,557 | 16,000 |
| 2005/05/16 | 1,591 | 1,591 | 1,569 | 1,569 | 13,000 |
| 2005/05/13 | 1,585 | 1,587 | 1,567 | 1,579 | 23,000 |
| 2005/05/12 | 1,592 | 1,592 | 1,580 | 1,580 | 22,000 |
| 2005/05/11 | 1,595 | 1,595 | 1,576 | 1,576 | 19,000 |
| 2005/05/10 | 1,605 | 1,610 | 1,588 | 1,594 | 85,000 |
| 2005/05/09 | 1,629 | 1,629 | 1,603 | 1,603 | 36,000 |
| 2005/05/06 | 1,624 | 1,630 | 1,624 | 1,629 | 26,000 |
| 2005/05/02 | 1,614 | 1,640 | 1,604 | 1,624 | 20,000 |
| 2005/04/28 | 1,610 | 1,616 | 1,602 | 1,602 | 34,000 |
| 2005/04/27 | 1,570 | 1,602 | 1,570 | 1,602 | 34,000 |
| 2005/04/26 | 1,570 | 1,570 | 1,557 | 1,568 | 37,000 |
| 2005/04/25 | 1,600 | 1,600 | 1,570 | 1,570 | 40,000 |
| 2005/04/22 | 1,572 | 1,580 | 1,560 | 1,570 | 63,000 |
| 2005/04/21 | 1,560 | 1,575 | 1,544 | 1,566 | 33,000 |
| 2005/04/20 | 1,556 | 1,568 | 1,554 | 1,560 | 17,000 |
| 2005/04/19 | 1,548 | 1,577 | 1,547 | 1,551 | 29,000 |
| 2005/04/18 | 1,593 | 1,595 | 1,540 | 1,545 | 101,000 |
| 2005/04/15 | 1,604 | 1,604 | 1,574 | 1,593 | 18,000 |
| 2005/04/14 | 1,603 | 1,608 | 1,602 | 1,604 | 17,000 |
| 2005/04/13 | 1,603 | 1,609 | 1,603 | 1,603 | 31,000 |
| 2005/04/12 | 1,609 | 1,610 | 1,601 | 1,603 | 29,000 |
| 2005/04/11 | 1,610 | 1,610 | 1,600 | 1,608 | 30,000 |
| 2005/04/08 | 1,600 | 1,611 | 1,595 | 1,609 | 55,000 |
| 2005/04/07 | 1,593 | 1,599 | 1,581 | 1,599 | 30,000 |
| 2005/04/06 | 1,594 | 1,600 | 1,550 | 1,593 | 36,000 |
| 2005/04/05 | 1,552 | 1,575 | 1,552 | 1,564 | 19,000 |
| 2005/04/04 | 1,539 | 1,568 | 1,539 | 1,568 | 23,000 |
| 2005/04/01 | 1,575 | 1,575 | 1,530 | 1,569 | 31,000 |
| 2005/03/31 | 1,571 | 1,580 | 1,568 | 1,580 | 21,000 |
| 2005/03/30 | 1,570 | 1,580 | 1,560 | 1,574 | 25,000 |
| 2005/03/29 | 1,581 | 1,587 | 1,579 | 1,587 | 14,000 |
| 2005/03/28 | 1,585 | 1,600 | 1,575 | 1,595 | 36,000 |
| 2005/03/25 | 1,611 | 1,619 | 1,607 | 1,619 | 68,000 |
| 2005/03/24 | 1,600 | 1,610 | 1,596 | 1,610 | 27,000 |
| 2005/03/23 | 1,623 | 1,623 | 1,596 | 1,606 | 24,000 |
| 2005/03/22 | 1,620 | 1,632 | 1,607 | 1,623 | 29,000 |
| 2005/03/18 | 1,624 | 1,624 | 1,606 | 1,612 | 29,000 |
| 2005/03/17 | 1,632 | 1,633 | 1,617 | 1,623 | 18,000 |
| 2005/03/16 | 1,640 | 1,650 | 1,630 | 1,632 | 78,000 |
| 2005/03/15 | 1,615 | 1,633 | 1,615 | 1,633 | 33,000 |
| 2005/03/14 | 1,602 | 1,615 | 1,602 | 1,615 | 36,000 |
| 2005/03/11 | 1,620 | 1,620 | 1,599 | 1,615 | 104,000 |
| 2005/03/10 | 1,603 | 1,620 | 1,600 | 1,600 | 21,000 |
| 2005/03/09 | 1,602 | 1,621 | 1,601 | 1,611 | 21,000 |
| 2005/03/08 | 1,639 | 1,639 | 1,603 | 1,605 | 28,000 |
| 2005/03/07 | 1,600 | 1,640 | 1,600 | 1,640 | 20,000 |
| 2005/03/04 | 1,616 | 1,616 | 1,601 | 1,607 | 16,000 |
| 2005/03/03 | 1,619 | 1,619 | 1,601 | 1,619 | 15,000 |
| 2005/03/02 | 1,606 | 1,623 | 1,590 | 1,623 | 40,000 |
| 2005/03/01 | 1,600 | 1,620 | 1,590 | 1,620 | 56,000 |
| 2005/02/28 | 1,573 | 1,600 | 1,573 | 1,600 | 20,000 |
| 2005/02/25 | 1,589 | 1,592 | 1,585 | 1,585 | 12,000 |
| 2005/02/24 | 1,569 | 1,590 | 1,569 | 1,590 | 26,000 |
| 2005/02/23 | 1,576 | 1,579 | 1,568 | 1,570 | 30,000 |
| 2005/02/22 | 1,577 | 1,577 | 1,575 | 1,576 | 22,000 |
| 2005/02/21 | 1,562 | 1,570 | 1,560 | 1,568 | 46,000 |
| 2005/02/18 | 1,588 | 1,588 | 1,577 | 1,577 | 30,000 |
| 2005/02/17 | 1,598 | 1,599 | 1,585 | 1,588 | 41,000 |
| 2005/02/16 | 1,589 | 1,600 | 1,583 | 1,589 | 43,000 |
| 2005/02/15 | 1,575 | 1,575 | 1,547 | 1,560 | 105,000 |
| 2005/02/14 | 1,609 | 1,615 | 1,583 | 1,585 | 131,000 |
| 2005/02/10 | 1,607 | 1,607 | 1,601 | 1,604 | 35,000 |
| 2005/02/09 | 1,610 | 1,610 | 1,600 | 1,609 | 51,000 |
| 2005/02/08 | 1,601 | 1,610 | 1,590 | 1,610 | 37,000 |
| 2005/02/07 | 1,600 | 1,600 | 1,551 | 1,600 | 42,000 |
| 2005/02/04 | 1,600 | 1,615 | 1,600 | 1,603 | 63,000 |
| 2005/02/03 | 1,599 | 1,605 | 1,588 | 1,597 | 55,000 |
| 2005/02/02 | 1,575 | 1,598 | 1,573 | 1,598 | 38,000 |
| 2005/02/01 | 1,578 | 1,578 | 1,565 | 1,575 | 36,000 |
| 2005/01/31 | 1,538 | 1,579 | 1,538 | 1,579 | 47,000 |
| 2005/01/28 | 1,569 | 1,569 | 1,530 | 1,536 | 49,000 |
| 2005/01/27 | 1,500 | 1,571 | 1,500 | 1,571 | 80,000 |
| 2005/01/26 | 1,495 | 1,498 | 1,490 | 1,491 | 40,000 |
| 2005/01/25 | 1,470 | 1,495 | 1,460 | 1,495 | 34,000 |
| 2005/01/24 | 1,479 | 1,500 | 1,455 | 1,500 | 38,000 |
| 2005/01/21 | 1,468 | 1,492 | 1,458 | 1,483 | 58,000 |
| 2005/01/20 | 1,466 | 1,468 | 1,442 | 1,468 | 32,000 |
| 2005/01/19 | 1,461 | 1,479 | 1,451 | 1,466 | 47,000 |
| 2005/01/18 | 1,461 | 1,461 | 1,447 | 1,449 | 42,000 |
| 2005/01/17 | 1,441 | 1,460 | 1,440 | 1,452 | 35,000 |
| 2005/01/14 | 1,421 | 1,451 | 1,421 | 1,451 | 53,000 |
| 2005/01/13 | 1,399 | 1,420 | 1,399 | 1,419 | 42,000 |
| 2005/01/12 | 1,377 | 1,382 | 1,375 | 1,380 | 27,000 |
| 2005/01/11 | 1,375 | 1,375 | 1,360 | 1,375 | 17,000 |
| 2005/01/07 | 1,366 | 1,375 | 1,366 | 1,375 | 16,000 |
| 2005/01/06 | 1,362 | 1,370 | 1,360 | 1,365 | 14,000 |
| 2005/01/05 | 1,374 | 1,400 | 1,374 | 1,379 | 20,000 |
| 2005/01/04 | 1,401 | 1,401 | 1,393 | 1,393 | 6,000 |