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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,171 | 1,171 | 1,155 | 1,155 | 20,000 |
| 2007/12/27 | 1,169 | 1,170 | 1,158 | 1,170 | 36,000 |
| 2007/12/26 | 1,146 | 1,160 | 1,146 | 1,160 | 30,000 |
| 2007/12/25 | 1,168 | 1,177 | 1,143 | 1,145 | 46,000 |
| 2007/12/21 | 1,154 | 1,159 | 1,145 | 1,150 | 25,000 |
| 2007/12/20 | 1,172 | 1,174 | 1,151 | 1,152 | 44,000 |
| 2007/12/19 | 1,171 | 1,180 | 1,171 | 1,172 | 28,000 |
| 2007/12/18 | 1,170 | 1,177 | 1,165 | 1,171 | 43,000 |
| 2007/12/17 | 1,180 | 1,189 | 1,170 | 1,170 | 44,000 |
| 2007/12/14 | 1,189 | 1,197 | 1,180 | 1,182 | 92,000 |
| 2007/12/13 | 1,190 | 1,201 | 1,186 | 1,188 | 61,000 |
| 2007/12/12 | 1,198 | 1,201 | 1,193 | 1,193 | 75,000 |
| 2007/12/11 | 1,202 | 1,215 | 1,199 | 1,199 | 103,000 |
| 2007/12/10 | 1,208 | 1,209 | 1,196 | 1,199 | 39,000 |
| 2007/12/07 | 1,200 | 1,211 | 1,198 | 1,207 | 72,000 |
| 2007/12/06 | 1,200 | 1,205 | 1,195 | 1,198 | 51,000 |
| 2007/12/05 | 1,200 | 1,207 | 1,193 | 1,200 | 101,000 |
| 2007/12/04 | 1,200 | 1,210 | 1,195 | 1,200 | 74,000 |
| 2007/12/03 | 1,202 | 1,214 | 1,201 | 1,202 | 52,000 |
| 2007/11/30 | 1,181 | 1,235 | 1,181 | 1,202 | 97,000 |
| 2007/11/29 | 1,166 | 1,176 | 1,160 | 1,163 | 70,000 |
| 2007/11/28 | 1,173 | 1,179 | 1,154 | 1,165 | 68,000 |
| 2007/11/27 | 1,167 | 1,176 | 1,159 | 1,173 | 50,000 |
| 2007/11/26 | 1,165 | 1,188 | 1,161 | 1,167 | 86,000 |
| 2007/11/22 | 1,149 | 1,170 | 1,149 | 1,160 | 37,000 |
| 2007/11/21 | 1,163 | 1,165 | 1,148 | 1,148 | 51,000 |
| 2007/11/20 | 1,160 | 1,164 | 1,143 | 1,143 | 42,000 |
| 2007/11/19 | 1,165 | 1,174 | 1,143 | 1,159 | 65,000 |
| 2007/11/16 | 1,169 | 1,170 | 1,150 | 1,163 | 74,000 |
| 2007/11/15 | 1,161 | 1,174 | 1,160 | 1,169 | 33,000 |
| 2007/11/14 | 1,162 | 1,170 | 1,160 | 1,160 | 40,000 |
| 2007/11/13 | 1,172 | 1,172 | 1,130 | 1,161 | 67,000 |
| 2007/11/12 | 1,175 | 1,184 | 1,163 | 1,171 | 45,000 |
| 2007/11/09 | 1,180 | 1,180 | 1,170 | 1,175 | 27,000 |
| 2007/11/08 | 1,192 | 1,203 | 1,180 | 1,180 | 46,000 |
| 2007/11/07 | 1,206 | 1,206 | 1,184 | 1,192 | 41,000 |
| 2007/11/06 | 1,204 | 1,209 | 1,204 | 1,208 | 27,000 |
| 2007/11/05 | 1,200 | 1,207 | 1,198 | 1,204 | 31,000 |
| 2007/11/02 | 1,195 | 1,210 | 1,190 | 1,199 | 38,000 |
| 2007/11/01 | 1,189 | 1,199 | 1,176 | 1,176 | 43,000 |
| 2007/10/31 | 1,153 | 1,171 | 1,153 | 1,169 | 49,000 |
| 2007/10/30 | 1,227 | 1,227 | 1,130 | 1,152 | 113,000 |
| 2007/10/29 | 1,251 | 1,260 | 1,215 | 1,225 | 84,000 |
| 2007/10/26 | 1,238 | 1,244 | 1,233 | 1,244 | 16,000 |
| 2007/10/25 | 1,243 | 1,244 | 1,198 | 1,219 | 49,000 |
| 2007/10/24 | 1,246 | 1,246 | 1,235 | 1,243 | 19,000 |
| 2007/10/23 | 1,240 | 1,250 | 1,240 | 1,247 | 13,000 |
| 2007/10/22 | 1,251 | 1,258 | 1,241 | 1,258 | 21,000 |
| 2007/10/19 | 1,265 | 1,265 | 1,257 | 1,258 | 32,000 |
| 2007/10/18 | 1,261 | 1,262 | 1,251 | 1,262 | 17,000 |
| 2007/10/17 | 1,247 | 1,251 | 1,247 | 1,251 | 14,000 |
| 2007/10/16 | 1,282 | 1,285 | 1,258 | 1,258 | 26,000 |
| 2007/10/15 | 1,279 | 1,288 | 1,279 | 1,282 | 16,000 |
| 2007/10/12 | 1,270 | 1,272 | 1,269 | 1,271 | 22,000 |
| 2007/10/11 | 1,269 | 1,273 | 1,255 | 1,273 | 27,000 |
| 2007/10/10 | 1,257 | 1,266 | 1,257 | 1,263 | 14,000 |
| 2007/10/09 | 1,272 | 1,272 | 1,253 | 1,253 | 54,000 |
| 2007/10/05 | 1,277 | 1,277 | 1,269 | 1,273 | 28,000 |
| 2007/10/04 | 1,268 | 1,276 | 1,268 | 1,275 | 25,000 |
| 2007/10/03 | 1,270 | 1,271 | 1,268 | 1,268 | 17,000 |
| 2007/10/02 | 1,272 | 1,280 | 1,269 | 1,270 | 30,000 |
| 2007/10/01 | 1,255 | 1,270 | 1,255 | 1,270 | 20,000 |
| 2007/09/28 | 1,274 | 1,274 | 1,263 | 1,264 | 10,000 |
| 2007/09/27 | 1,251 | 1,273 | 1,250 | 1,273 | 48,000 |
| 2007/09/26 | 1,253 | 1,253 | 1,249 | 1,250 | 15,000 |
| 2007/09/25 | 1,250 | 1,255 | 1,242 | 1,254 | 26,000 |
| 2007/09/21 | 1,280 | 1,280 | 1,256 | 1,279 | 19,000 |
| 2007/09/20 | 1,308 | 1,308 | 1,295 | 1,295 | 24,000 |
| 2007/09/19 | 1,298 | 1,307 | 1,298 | 1,307 | 16,000 |
| 2007/09/18 | 1,298 | 1,298 | 1,285 | 1,286 | 9,000 |
| 2007/09/14 | 1,308 | 1,308 | 1,288 | 1,298 | 46,000 |
| 2007/09/13 | 1,308 | 1,308 | 1,300 | 1,308 | 37,000 |
| 2007/09/12 | 1,287 | 1,313 | 1,285 | 1,307 | 60,000 |
| 2007/09/11 | 1,252 | 1,283 | 1,251 | 1,281 | 38,000 |
| 2007/09/10 | 1,253 | 1,263 | 1,250 | 1,260 | 31,000 |
| 2007/09/07 | 1,250 | 1,258 | 1,248 | 1,253 | 46,000 |
| 2007/09/06 | 1,260 | 1,260 | 1,248 | 1,250 | 17,000 |
| 2007/09/05 | 1,257 | 1,270 | 1,254 | 1,260 | 33,000 |
| 2007/09/04 | 1,244 | 1,260 | 1,230 | 1,256 | 33,000 |
| 2007/09/03 | 1,248 | 1,251 | 1,227 | 1,238 | 41,000 |
| 2007/08/31 | 1,233 | 1,237 | 1,227 | 1,237 | 42,000 |
| 2007/08/30 | 1,207 | 1,218 | 1,202 | 1,213 | 26,000 |
| 2007/08/29 | 1,208 | 1,218 | 1,199 | 1,207 | 34,000 |
| 2007/08/28 | 1,221 | 1,221 | 1,201 | 1,208 | 17,000 |
| 2007/08/27 | 1,187 | 1,218 | 1,186 | 1,211 | 63,000 |
| 2007/08/24 | 1,183 | 1,187 | 1,175 | 1,187 | 12,000 |
| 2007/08/23 | 1,207 | 1,207 | 1,181 | 1,182 | 33,000 |
| 2007/08/22 | 1,190 | 1,200 | 1,183 | 1,187 | 8,000 |
| 2007/08/21 | 1,183 | 1,185 | 1,170 | 1,182 | 22,000 |
| 2007/08/20 | 1,221 | 1,221 | 1,171 | 1,183 | 31,000 |
| 2007/08/17 | 1,221 | 1,221 | 1,151 | 1,151 | 40,000 |
| 2007/08/16 | 1,200 | 1,207 | 1,194 | 1,204 | 24,000 |
| 2007/08/15 | 1,219 | 1,220 | 1,210 | 1,210 | 13,000 |
| 2007/08/14 | 1,230 | 1,230 | 1,214 | 1,220 | 23,000 |
| 2007/08/13 | 1,232 | 1,238 | 1,222 | 1,230 | 34,000 |
| 2007/08/10 | 1,277 | 1,278 | 1,231 | 1,232 | 81,000 |
| 2007/08/09 | 1,272 | 1,285 | 1,272 | 1,279 | 41,000 |
| 2007/08/08 | 1,253 | 1,265 | 1,253 | 1,265 | 26,000 |
| 2007/08/07 | 1,241 | 1,251 | 1,241 | 1,251 | 23,000 |
| 2007/08/06 | 1,235 | 1,253 | 1,235 | 1,240 | 40,000 |
| 2007/08/03 | 1,254 | 1,254 | 1,237 | 1,246 | 20,000 |
| 2007/08/02 | 1,239 | 1,255 | 1,239 | 1,255 | 22,000 |
| 2007/08/01 | 1,259 | 1,259 | 1,234 | 1,239 | 38,000 |
| 2007/07/31 | 1,236 | 1,258 | 1,236 | 1,258 | 20,000 |
| 2007/07/30 | 1,231 | 1,239 | 1,230 | 1,234 | 20,000 |
| 2007/07/27 | 1,239 | 1,245 | 1,233 | 1,233 | 24,000 |
| 2007/07/26 | 1,245 | 1,250 | 1,240 | 1,240 | 24,000 |
| 2007/07/25 | 1,265 | 1,265 | 1,244 | 1,254 | 44,000 |
| 2007/07/24 | 1,254 | 1,257 | 1,250 | 1,256 | 19,000 |
| 2007/07/23 | 1,279 | 1,279 | 1,241 | 1,248 | 59,000 |
| 2007/07/20 | 1,278 | 1,288 | 1,277 | 1,281 | 20,000 |
| 2007/07/19 | 1,276 | 1,286 | 1,270 | 1,271 | 18,000 |
| 2007/07/18 | 1,283 | 1,283 | 1,274 | 1,274 | 25,000 |
| 2007/07/17 | 1,294 | 1,296 | 1,282 | 1,282 | 27,000 |
| 2007/07/13 | 1,286 | 1,289 | 1,283 | 1,284 | 22,000 |
| 2007/07/12 | 1,282 | 1,294 | 1,282 | 1,288 | 23,000 |
| 2007/07/11 | 1,293 | 1,295 | 1,285 | 1,285 | 45,000 |
| 2007/07/10 | 1,287 | 1,290 | 1,286 | 1,290 | 11,000 |
| 2007/07/09 | 1,286 | 1,291 | 1,281 | 1,288 | 22,000 |
| 2007/07/06 | 1,303 | 1,303 | 1,290 | 1,294 | 20,000 |
| 2007/07/05 | 1,299 | 1,308 | 1,294 | 1,294 | 31,000 |
| 2007/07/04 | 1,296 | 1,300 | 1,296 | 1,300 | 10,000 |
| 2007/07/03 | 1,308 | 1,309 | 1,294 | 1,298 | 27,000 |
| 2007/07/02 | 1,312 | 1,314 | 1,307 | 1,310 | 21,000 |
| 2007/06/29 | 1,305 | 1,309 | 1,300 | 1,309 | 31,000 |
| 2007/06/28 | 1,299 | 1,305 | 1,297 | 1,299 | 35,000 |
| 2007/06/27 | 1,296 | 1,296 | 1,284 | 1,291 | 37,000 |
| 2007/06/26 | 1,292 | 1,299 | 1,281 | 1,295 | 26,000 |
| 2007/06/25 | 1,288 | 1,292 | 1,281 | 1,281 | 60,000 |
| 2007/06/22 | 1,272 | 1,275 | 1,265 | 1,269 | 26,000 |
| 2007/06/21 | 1,262 | 1,274 | 1,260 | 1,271 | 22,000 |
| 2007/06/20 | 1,265 | 1,266 | 1,261 | 1,263 | 38,000 |
| 2007/06/19 | 1,266 | 1,269 | 1,260 | 1,265 | 35,000 |
| 2007/06/18 | 1,262 | 1,270 | 1,258 | 1,268 | 56,000 |
| 2007/06/15 | 1,241 | 1,261 | 1,241 | 1,252 | 67,000 |
| 2007/06/14 | 1,234 | 1,244 | 1,234 | 1,236 | 37,000 |
| 2007/06/13 | 1,245 | 1,246 | 1,230 | 1,231 | 21,000 |
| 2007/06/12 | 1,268 | 1,269 | 1,238 | 1,245 | 62,000 |
| 2007/06/11 | 1,271 | 1,277 | 1,263 | 1,264 | 39,000 |
| 2007/06/08 | 1,282 | 1,285 | 1,265 | 1,268 | 67,000 |
| 2007/06/07 | 1,287 | 1,306 | 1,282 | 1,285 | 58,000 |
| 2007/06/06 | 1,290 | 1,296 | 1,290 | 1,290 | 17,000 |
| 2007/06/05 | 1,302 | 1,308 | 1,289 | 1,289 | 38,000 |
| 2007/06/04 | 1,315 | 1,317 | 1,309 | 1,315 | 25,000 |
| 2007/06/01 | 1,312 | 1,313 | 1,303 | 1,303 | 23,000 |
| 2007/05/31 | 1,313 | 1,314 | 1,303 | 1,304 | 21,000 |
| 2007/05/30 | 1,286 | 1,305 | 1,286 | 1,301 | 27,000 |
| 2007/05/29 | 1,284 | 1,293 | 1,284 | 1,290 | 14,000 |
| 2007/05/28 | 1,290 | 1,290 | 1,285 | 1,286 | 10,000 |
| 2007/05/25 | 1,304 | 1,305 | 1,285 | 1,291 | 25,000 |
| 2007/05/24 | 1,310 | 1,316 | 1,305 | 1,305 | 9,000 |
| 2007/05/23 | 1,304 | 1,315 | 1,300 | 1,313 | 20,000 |
| 2007/05/22 | 1,310 | 1,310 | 1,302 | 1,304 | 21,000 |
| 2007/05/21 | 1,311 | 1,315 | 1,310 | 1,310 | 15,000 |
| 2007/05/18 | 1,317 | 1,317 | 1,298 | 1,310 | 26,000 |
| 2007/05/17 | 1,308 | 1,317 | 1,297 | 1,308 | 43,000 |
| 2007/05/16 | 1,306 | 1,306 | 1,284 | 1,301 | 20,000 |
| 2007/05/15 | 1,286 | 1,302 | 1,281 | 1,301 | 14,000 |
| 2007/05/14 | 1,291 | 1,304 | 1,283 | 1,304 | 32,000 |
| 2007/05/11 | 1,282 | 1,309 | 1,277 | 1,280 | 35,000 |
| 2007/05/10 | 1,288 | 1,294 | 1,282 | 1,283 | 13,000 |
| 2007/05/09 | 1,277 | 1,284 | 1,277 | 1,279 | 11,000 |
| 2007/05/08 | 1,285 | 1,285 | 1,274 | 1,277 | 16,000 |
| 2007/05/07 | 1,278 | 1,291 | 1,278 | 1,285 | 11,000 |
| 2007/05/02 | 1,273 | 1,281 | 1,266 | 1,275 | 14,000 |
| 2007/05/01 | 1,261 | 1,270 | 1,261 | 1,268 | 7,000 |
| 2007/04/27 | 1,268 | 1,277 | 1,261 | 1,261 | 27,000 |
| 2007/04/26 | 1,267 | 1,278 | 1,260 | 1,266 | 30,000 |
| 2007/04/25 | 1,283 | 1,283 | 1,266 | 1,267 | 9,000 |
| 2007/04/24 | 1,274 | 1,283 | 1,270 | 1,283 | 28,000 |
| 2007/04/23 | 1,270 | 1,270 | 1,251 | 1,255 | 27,000 |
| 2007/04/20 | 1,278 | 1,281 | 1,268 | 1,271 | 29,000 |
| 2007/04/19 | 1,281 | 1,281 | 1,276 | 1,278 | 17,000 |
| 2007/04/18 | 1,300 | 1,300 | 1,265 | 1,300 | 37,000 |
| 2007/04/17 | 1,321 | 1,321 | 1,286 | 1,288 | 24,000 |
| 2007/04/16 | 1,299 | 1,316 | 1,298 | 1,308 | 21,000 |
| 2007/04/13 | 1,306 | 1,306 | 1,292 | 1,297 | 9,000 |
| 2007/04/12 | 1,319 | 1,319 | 1,306 | 1,314 | 15,000 |
| 2007/04/11 | 1,315 | 1,328 | 1,313 | 1,318 | 61,000 |
| 2007/04/10 | 1,300 | 1,315 | 1,300 | 1,315 | 43,000 |
| 2007/04/09 | 1,297 | 1,306 | 1,295 | 1,305 | 28,000 |
| 2007/04/06 | 1,291 | 1,311 | 1,291 | 1,296 | 21,000 |
| 2007/04/05 | 1,308 | 1,311 | 1,292 | 1,302 | 19,000 |
| 2007/04/04 | 1,287 | 1,311 | 1,287 | 1,308 | 53,000 |
| 2007/04/03 | 1,285 | 1,285 | 1,279 | 1,284 | 40,000 |
| 2007/04/02 | 1,300 | 1,300 | 1,281 | 1,281 | 31,000 |
| 2007/03/30 | 1,300 | 1,300 | 1,280 | 1,300 | 47,000 |
| 2007/03/29 | 1,288 | 1,300 | 1,288 | 1,297 | 24,000 |
| 2007/03/28 | 1,289 | 1,298 | 1,288 | 1,296 | 10,000 |
| 2007/03/27 | 1,306 | 1,307 | 1,287 | 1,287 | 25,000 |
| 2007/03/26 | 1,313 | 1,322 | 1,304 | 1,322 | 37,000 |
| 2007/03/23 | 1,297 | 1,305 | 1,297 | 1,301 | 37,000 |
| 2007/03/22 | 1,294 | 1,296 | 1,283 | 1,286 | 32,000 |
| 2007/03/20 | 1,277 | 1,284 | 1,273 | 1,280 | 25,000 |
| 2007/03/19 | 1,264 | 1,279 | 1,264 | 1,271 | 13,000 |
| 2007/03/16 | 1,285 | 1,285 | 1,260 | 1,265 | 44,000 |
| 2007/03/15 | 1,270 | 1,271 | 1,251 | 1,271 | 62,000 |
| 2007/03/14 | 1,270 | 1,270 | 1,234 | 1,250 | 121,000 |
| 2007/03/13 | 1,275 | 1,285 | 1,268 | 1,270 | 114,000 |
| 2007/03/12 | 1,280 | 1,280 | 1,275 | 1,275 | 88,000 |
| 2007/03/09 | 1,290 | 1,292 | 1,285 | 1,286 | 111,000 |
| 2007/03/08 | 1,316 | 1,316 | 1,295 | 1,299 | 63,000 |
| 2007/03/07 | 1,306 | 1,310 | 1,298 | 1,298 | 17,000 |
| 2007/03/06 | 1,270 | 1,302 | 1,265 | 1,294 | 35,000 |
| 2007/03/05 | 1,307 | 1,307 | 1,280 | 1,280 | 33,000 |
| 2007/03/02 | 1,322 | 1,322 | 1,310 | 1,313 | 33,000 |
| 2007/03/01 | 1,326 | 1,326 | 1,313 | 1,322 | 25,000 |
| 2007/02/28 | 1,315 | 1,327 | 1,301 | 1,326 | 40,000 |
| 2007/02/27 | 1,331 | 1,340 | 1,326 | 1,331 | 26,000 |
| 2007/02/26 | 1,330 | 1,332 | 1,325 | 1,330 | 29,000 |
| 2007/02/23 | 1,326 | 1,335 | 1,322 | 1,330 | 37,000 |
| 2007/02/22 | 1,329 | 1,329 | 1,313 | 1,319 | 28,000 |
| 2007/02/21 | 1,323 | 1,330 | 1,320 | 1,328 | 36,000 |
| 2007/02/20 | 1,322 | 1,323 | 1,310 | 1,322 | 18,000 |
| 2007/02/19 | 1,312 | 1,321 | 1,312 | 1,321 | 22,000 |
| 2007/02/16 | 1,291 | 1,315 | 1,290 | 1,306 | 36,000 |
| 2007/02/15 | 1,300 | 1,308 | 1,300 | 1,308 | 38,000 |
| 2007/02/14 | 1,321 | 1,325 | 1,303 | 1,303 | 44,000 |
| 2007/02/13 | 1,319 | 1,324 | 1,312 | 1,314 | 23,000 |
| 2007/02/09 | 1,310 | 1,318 | 1,309 | 1,318 | 33,000 |
| 2007/02/08 | 1,324 | 1,326 | 1,310 | 1,310 | 18,000 |
| 2007/02/07 | 1,327 | 1,327 | 1,313 | 1,324 | 34,000 |
| 2007/02/06 | 1,317 | 1,326 | 1,310 | 1,324 | 44,000 |
| 2007/02/05 | 1,325 | 1,325 | 1,315 | 1,317 | 21,000 |
| 2007/02/02 | 1,330 | 1,330 | 1,326 | 1,326 | 33,000 |
| 2007/02/01 | 1,324 | 1,329 | 1,321 | 1,329 | 17,000 |
| 2007/01/31 | 1,325 | 1,329 | 1,310 | 1,320 | 15,000 |
| 2007/01/30 | 1,328 | 1,328 | 1,321 | 1,323 | 24,000 |
| 2007/01/29 | 1,309 | 1,322 | 1,309 | 1,322 | 12,000 |
| 2007/01/26 | 1,323 | 1,323 | 1,305 | 1,314 | 30,000 |
| 2007/01/25 | 1,332 | 1,332 | 1,321 | 1,322 | 16,000 |
| 2007/01/24 | 1,330 | 1,331 | 1,326 | 1,331 | 26,000 |
| 2007/01/23 | 1,322 | 1,329 | 1,320 | 1,329 | 13,000 |
| 2007/01/22 | 1,321 | 1,330 | 1,320 | 1,324 | 14,000 |
| 2007/01/19 | 1,309 | 1,313 | 1,302 | 1,312 | 17,000 |
| 2007/01/18 | 1,320 | 1,325 | 1,312 | 1,314 | 18,000 |
| 2007/01/17 | 1,335 | 1,335 | 1,312 | 1,312 | 19,000 |
| 2007/01/16 | 1,320 | 1,330 | 1,320 | 1,330 | 24,000 |
| 2007/01/15 | 1,308 | 1,318 | 1,307 | 1,318 | 15,000 |
| 2007/01/12 | 1,303 | 1,309 | 1,300 | 1,304 | 28,000 |
| 2007/01/11 | 1,290 | 1,306 | 1,290 | 1,302 | 43,000 |
| 2007/01/10 | 1,310 | 1,310 | 1,286 | 1,286 | 29,000 |
| 2007/01/09 | 1,297 | 1,310 | 1,295 | 1,310 | 41,000 |
| 2007/01/05 | 1,295 | 1,309 | 1,295 | 1,297 | 25,000 |
| 2007/01/04 | 1,296 | 1,296 | 1,275 | 1,295 | 15,000 |