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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,183 | 1,183 | 1,171 | 1,180 | 14,000 |
| 2008/12/29 | 1,148 | 1,182 | 1,148 | 1,181 | 18,000 |
| 2008/12/26 | 1,149 | 1,160 | 1,149 | 1,154 | 9,000 |
| 2008/12/25 | 1,135 | 1,167 | 1,135 | 1,167 | 9,000 |
| 2008/12/24 | 1,155 | 1,156 | 1,143 | 1,155 | 17,000 |
| 2008/12/22 | 1,195 | 1,195 | 1,155 | 1,195 | 46,000 |
| 2008/12/19 | 1,155 | 1,155 | 1,135 | 1,135 | 15,000 |
| 2008/12/18 | 1,150 | 1,163 | 1,142 | 1,157 | 26,000 |
| 2008/12/17 | 1,172 | 1,172 | 1,150 | 1,151 | 12,000 |
| 2008/12/16 | 1,158 | 1,172 | 1,150 | 1,172 | 40,000 |
| 2008/12/15 | 1,157 | 1,185 | 1,137 | 1,178 | 33,000 |
| 2008/12/12 | 1,150 | 1,150 | 1,110 | 1,120 | 100,000 |
| 2008/12/11 | 1,137 | 1,198 | 1,131 | 1,197 | 34,000 |
| 2008/12/10 | 1,153 | 1,157 | 1,140 | 1,157 | 9,000 |
| 2008/12/09 | 1,146 | 1,158 | 1,146 | 1,155 | 18,000 |
| 2008/12/08 | 1,138 | 1,142 | 1,130 | 1,142 | 35,000 |
| 2008/12/05 | 1,140 | 1,145 | 1,120 | 1,138 | 57,000 |
| 2008/12/04 | 1,138 | 1,138 | 1,106 | 1,117 | 49,000 |
| 2008/12/03 | 1,101 | 1,137 | 1,100 | 1,118 | 57,000 |
| 2008/12/02 | 1,147 | 1,147 | 1,101 | 1,101 | 20,000 |
| 2008/12/01 | 1,166 | 1,170 | 1,132 | 1,153 | 55,000 |
| 2008/11/28 | 1,205 | 1,208 | 1,161 | 1,186 | 46,000 |
| 2008/11/27 | 1,236 | 1,236 | 1,191 | 1,204 | 52,000 |
| 2008/11/26 | 1,278 | 1,279 | 1,233 | 1,235 | 58,000 |
| 2008/11/25 | 1,261 | 1,279 | 1,261 | 1,278 | 89,000 |
| 2008/11/21 | 1,250 | 1,265 | 1,245 | 1,260 | 95,000 |
| 2008/11/20 | 1,258 | 1,263 | 1,241 | 1,250 | 65,000 |
| 2008/11/19 | 1,265 | 1,265 | 1,235 | 1,239 | 87,000 |
| 2008/11/18 | 1,244 | 1,265 | 1,241 | 1,265 | 49,000 |
| 2008/11/17 | 1,230 | 1,267 | 1,230 | 1,244 | 81,000 |
| 2008/11/14 | 1,240 | 1,244 | 1,222 | 1,230 | 49,000 |
| 2008/11/13 | 1,235 | 1,250 | 1,227 | 1,235 | 46,000 |
| 2008/11/12 | 1,246 | 1,250 | 1,231 | 1,238 | 41,000 |
| 2008/11/11 | 1,250 | 1,265 | 1,244 | 1,246 | 54,000 |
| 2008/11/10 | 1,228 | 1,247 | 1,228 | 1,246 | 51,000 |
| 2008/11/07 | 1,230 | 1,237 | 1,225 | 1,226 | 59,000 |
| 2008/11/06 | 1,230 | 1,243 | 1,181 | 1,234 | 39,000 |
| 2008/11/05 | 1,211 | 1,241 | 1,211 | 1,234 | 77,000 |
| 2008/11/04 | 1,140 | 1,211 | 1,140 | 1,211 | 49,000 |
| 2008/10/31 | 1,094 | 1,150 | 1,085 | 1,140 | 62,000 |
| 2008/10/30 | 1,050 | 1,065 | 1,029 | 1,054 | 50,000 |
| 2008/10/29 | 1,000 | 1,050 | 1,000 | 1,050 | 47,000 |
| 2008/10/28 | 1,000 | 1,008 | 987 | 994 | 25,000 |
| 2008/10/27 | 1,046 | 1,058 | 1,014 | 1,014 | 39,000 |
| 2008/10/24 | 1,033 | 1,060 | 1,031 | 1,050 | 40,000 |
| 2008/10/23 | 1,048 | 1,048 | 1,025 | 1,048 | 34,000 |
| 2008/10/22 | 1,066 | 1,066 | 1,050 | 1,059 | 25,000 |
| 2008/10/21 | 1,048 | 1,075 | 1,045 | 1,070 | 48,000 |
| 2008/10/20 | 1,001 | 1,029 | 1,001 | 1,028 | 14,000 |
| 2008/10/17 | 1,006 | 1,016 | 996 | 1,000 | 32,000 |
| 2008/10/16 | 1,003 | 1,003 | 972 | 974 | 27,000 |
| 2008/10/15 | 1,034 | 1,034 | 1,006 | 1,023 | 18,000 |
| 2008/10/14 | 1,010 | 1,025 | 1,005 | 1,022 | 24,000 |
| 2008/10/10 | 999 | 999 | 970 | 977 | 29,000 |
| 2008/10/09 | 1,021 | 1,021 | 1,001 | 1,001 | 38,000 |
| 2008/10/08 | 1,013 | 1,019 | 1,000 | 1,001 | 65,000 |
| 2008/10/07 | 1,050 | 1,050 | 1,010 | 1,016 | 48,000 |
| 2008/10/06 | 1,110 | 1,110 | 1,083 | 1,106 | 27,000 |
| 2008/10/03 | 1,144 | 1,144 | 1,124 | 1,130 | 14,000 |
| 2008/10/02 | 1,152 | 1,152 | 1,150 | 1,150 | 4,000 |
| 2008/10/01 | 1,146 | 1,151 | 1,136 | 1,151 | 20,000 |
| 2008/09/30 | 1,120 | 1,126 | 1,094 | 1,126 | 22,000 |
| 2008/09/29 | 1,132 | 1,164 | 1,129 | 1,140 | 29,000 |
| 2008/09/26 | 1,147 | 1,147 | 1,107 | 1,130 | 48,000 |
| 2008/09/25 | 1,152 | 1,162 | 1,150 | 1,152 | 30,000 |
| 2008/09/24 | 1,168 | 1,176 | 1,155 | 1,176 | 26,000 |
| 2008/09/22 | 1,184 | 1,192 | 1,168 | 1,168 | 34,000 |
| 2008/09/19 | 1,211 | 1,211 | 1,170 | 1,172 | 53,000 |
| 2008/09/18 | 1,182 | 1,248 | 1,165 | 1,231 | 94,000 |
| 2008/09/17 | 1,197 | 1,197 | 1,170 | 1,184 | 28,000 |
| 2008/09/16 | 1,207 | 1,207 | 1,152 | 1,160 | 26,000 |
| 2008/09/12 | 1,252 | 1,252 | 1,213 | 1,227 | 46,000 |
| 2008/09/11 | 1,240 | 1,240 | 1,230 | 1,232 | 12,000 |
| 2008/09/10 | 1,219 | 1,248 | 1,219 | 1,244 | 27,000 |
| 2008/09/09 | 1,228 | 1,239 | 1,227 | 1,239 | 20,000 |
| 2008/09/08 | 1,215 | 1,245 | 1,215 | 1,227 | 30,000 |
| 2008/09/05 | 1,225 | 1,230 | 1,215 | 1,215 | 25,000 |
| 2008/09/04 | 1,250 | 1,250 | 1,237 | 1,243 | 13,000 |
| 2008/09/03 | 1,241 | 1,268 | 1,239 | 1,250 | 25,000 |
| 2008/09/02 | 1,261 | 1,261 | 1,217 | 1,221 | 20,000 |
| 2008/09/01 | 1,280 | 1,280 | 1,256 | 1,258 | 23,000 |
| 2008/08/29 | 1,264 | 1,289 | 1,261 | 1,277 | 53,000 |
| 2008/08/28 | 1,249 | 1,280 | 1,240 | 1,264 | 50,000 |
| 2008/08/27 | 1,236 | 1,244 | 1,233 | 1,240 | 15,000 |
| 2008/08/26 | 1,254 | 1,255 | 1,241 | 1,255 | 23,000 |
| 2008/08/25 | 1,260 | 1,279 | 1,250 | 1,259 | 40,000 |
| 2008/08/22 | 1,226 | 1,270 | 1,217 | 1,253 | 56,000 |
| 2008/08/21 | 1,226 | 1,235 | 1,208 | 1,227 | 15,000 |
| 2008/08/20 | 1,249 | 1,249 | 1,231 | 1,241 | 55,000 |
| 2008/08/19 | 1,268 | 1,270 | 1,249 | 1,251 | 20,000 |
| 2008/08/18 | 1,225 | 1,280 | 1,216 | 1,248 | 39,000 |
| 2008/08/15 | 1,191 | 1,235 | 1,190 | 1,227 | 47,000 |
| 2008/08/14 | 1,213 | 1,213 | 1,190 | 1,190 | 24,000 |
| 2008/08/13 | 1,211 | 1,225 | 1,200 | 1,213 | 30,000 |
| 2008/08/12 | 1,217 | 1,224 | 1,213 | 1,218 | 30,000 |
| 2008/08/11 | 1,211 | 1,217 | 1,211 | 1,217 | 13,000 |
| 2008/08/08 | 1,210 | 1,215 | 1,202 | 1,212 | 24,000 |
| 2008/08/07 | 1,210 | 1,210 | 1,200 | 1,210 | 17,000 |
| 2008/08/06 | 1,188 | 1,212 | 1,188 | 1,209 | 56,000 |
| 2008/08/05 | 1,184 | 1,192 | 1,184 | 1,191 | 13,000 |
| 2008/08/04 | 1,190 | 1,193 | 1,180 | 1,180 | 19,000 |
| 2008/08/01 | 1,211 | 1,211 | 1,180 | 1,187 | 22,000 |
| 2008/07/31 | 1,200 | 1,213 | 1,195 | 1,213 | 43,000 |
| 2008/07/30 | 1,193 | 1,201 | 1,188 | 1,201 | 35,000 |
| 2008/07/29 | 1,170 | 1,179 | 1,150 | 1,173 | 32,000 |
| 2008/07/28 | 1,206 | 1,208 | 1,193 | 1,208 | 22,000 |
| 2008/07/25 | 1,208 | 1,214 | 1,202 | 1,206 | 25,000 |
| 2008/07/24 | 1,202 | 1,210 | 1,195 | 1,210 | 37,000 |
| 2008/07/23 | 1,179 | 1,209 | 1,179 | 1,203 | 54,000 |
| 2008/07/22 | 1,178 | 1,186 | 1,159 | 1,179 | 52,000 |
| 2008/07/18 | 1,172 | 1,172 | 1,170 | 1,170 | 10,000 |
| 2008/07/17 | 1,161 | 1,171 | 1,161 | 1,171 | 21,000 |
| 2008/07/16 | 1,153 | 1,161 | 1,153 | 1,161 | 49,000 |
| 2008/07/15 | 1,155 | 1,155 | 1,143 | 1,154 | 21,000 |
| 2008/07/14 | 1,141 | 1,158 | 1,131 | 1,154 | 19,000 |
| 2008/07/11 | 1,152 | 1,152 | 1,139 | 1,140 | 9,000 |
| 2008/07/10 | 1,149 | 1,155 | 1,148 | 1,155 | 19,000 |
| 2008/07/09 | 1,137 | 1,156 | 1,137 | 1,155 | 35,000 |
| 2008/07/08 | 1,139 | 1,139 | 1,131 | 1,131 | 14,000 |
| 2008/07/07 | 1,142 | 1,153 | 1,140 | 1,148 | 21,000 |
| 2008/07/04 | 1,133 | 1,143 | 1,131 | 1,142 | 39,000 |
| 2008/07/03 | 1,140 | 1,143 | 1,125 | 1,143 | 26,000 |
| 2008/07/02 | 1,156 | 1,160 | 1,140 | 1,145 | 31,000 |
| 2008/07/01 | 1,169 | 1,172 | 1,168 | 1,169 | 13,000 |
| 2008/06/30 | 1,163 | 1,174 | 1,163 | 1,169 | 31,000 |
| 2008/06/27 | 1,149 | 1,152 | 1,143 | 1,143 | 26,000 |
| 2008/06/26 | 1,157 | 1,157 | 1,143 | 1,146 | 13,000 |
| 2008/06/25 | 1,144 | 1,153 | 1,137 | 1,153 | 21,000 |
| 2008/06/24 | 1,136 | 1,146 | 1,136 | 1,146 | 22,000 |
| 2008/06/23 | 1,139 | 1,140 | 1,127 | 1,130 | 32,000 |
| 2008/06/20 | 1,123 | 1,144 | 1,123 | 1,141 | 24,000 |
| 2008/06/19 | 1,149 | 1,149 | 1,119 | 1,122 | 31,000 |
| 2008/06/18 | 1,157 | 1,157 | 1,145 | 1,150 | 13,000 |
| 2008/06/17 | 1,145 | 1,150 | 1,144 | 1,145 | 9,000 |
| 2008/06/16 | 1,137 | 1,157 | 1,129 | 1,134 | 18,000 |
| 2008/06/13 | 1,140 | 1,160 | 1,133 | 1,133 | 37,000 |
| 2008/06/12 | 1,139 | 1,149 | 1,126 | 1,149 | 28,000 |
| 2008/06/11 | 1,147 | 1,147 | 1,121 | 1,141 | 24,000 |
| 2008/06/10 | 1,166 | 1,166 | 1,147 | 1,148 | 15,000 |
| 2008/06/09 | 1,136 | 1,152 | 1,135 | 1,147 | 16,000 |
| 2008/06/06 | 1,173 | 1,174 | 1,149 | 1,149 | 26,000 |
| 2008/06/05 | 1,174 | 1,174 | 1,170 | 1,174 | 15,000 |
| 2008/06/04 | 1,146 | 1,176 | 1,146 | 1,175 | 22,000 |
| 2008/06/03 | 1,165 | 1,165 | 1,144 | 1,144 | 21,000 |
| 2008/06/02 | 1,170 | 1,170 | 1,159 | 1,169 | 7,000 |
| 2008/05/30 | 1,155 | 1,165 | 1,148 | 1,164 | 23,000 |
| 2008/05/29 | 1,150 | 1,156 | 1,134 | 1,154 | 19,000 |
| 2008/05/28 | 1,145 | 1,145 | 1,128 | 1,131 | 19,000 |
| 2008/05/27 | 1,127 | 1,156 | 1,127 | 1,156 | 29,000 |
| 2008/05/26 | 1,123 | 1,140 | 1,112 | 1,127 | 23,000 |
| 2008/05/23 | 1,142 | 1,150 | 1,138 | 1,143 | 11,000 |
| 2008/05/22 | 1,150 | 1,155 | 1,130 | 1,139 | 38,000 |
| 2008/05/21 | 1,160 | 1,160 | 1,145 | 1,151 | 10,000 |
| 2008/05/20 | 1,178 | 1,178 | 1,163 | 1,163 | 20,000 |
| 2008/05/19 | 1,152 | 1,169 | 1,152 | 1,161 | 21,000 |
| 2008/05/16 | 1,160 | 1,172 | 1,160 | 1,171 | 40,000 |
| 2008/05/15 | 1,145 | 1,172 | 1,145 | 1,164 | 34,000 |
| 2008/05/14 | 1,123 | 1,135 | 1,123 | 1,125 | 27,000 |
| 2008/05/13 | 1,115 | 1,132 | 1,115 | 1,124 | 14,000 |
| 2008/05/12 | 1,116 | 1,116 | 1,093 | 1,113 | 20,000 |
| 2008/05/09 | 1,139 | 1,140 | 1,116 | 1,116 | 13,000 |
| 2008/05/08 | 1,140 | 1,140 | 1,133 | 1,139 | 23,000 |
| 2008/05/07 | 1,154 | 1,154 | 1,133 | 1,133 | 20,000 |
| 2008/05/02 | 1,146 | 1,153 | 1,129 | 1,153 | 15,000 |
| 2008/05/01 | 1,125 | 1,132 | 1,125 | 1,126 | 12,000 |
| 2008/04/30 | 1,148 | 1,166 | 1,144 | 1,145 | 30,000 |
| 2008/04/28 | 1,114 | 1,135 | 1,114 | 1,128 | 14,000 |
| 2008/04/25 | 1,120 | 1,135 | 1,120 | 1,134 | 10,000 |
| 2008/04/24 | 1,124 | 1,124 | 1,108 | 1,109 | 15,000 |
| 2008/04/23 | 1,111 | 1,125 | 1,111 | 1,119 | 16,000 |
| 2008/04/22 | 1,106 | 1,114 | 1,100 | 1,114 | 20,000 |
| 2008/04/21 | 1,104 | 1,118 | 1,100 | 1,105 | 14,000 |
| 2008/04/18 | 1,093 | 1,103 | 1,079 | 1,103 | 25,000 |
| 2008/04/17 | 1,090 | 1,099 | 1,090 | 1,091 | 34,000 |
| 2008/04/16 | 1,105 | 1,106 | 1,093 | 1,103 | 12,000 |
| 2008/04/15 | 1,112 | 1,112 | 1,091 | 1,093 | 20,000 |
| 2008/04/14 | 1,102 | 1,110 | 1,092 | 1,110 | 16,000 |
| 2008/04/11 | 1,121 | 1,121 | 1,117 | 1,120 | 10,000 |
| 2008/04/10 | 1,131 | 1,131 | 1,110 | 1,118 | 13,000 |
| 2008/04/09 | 1,147 | 1,147 | 1,128 | 1,132 | 8,000 |
| 2008/04/08 | 1,150 | 1,151 | 1,145 | 1,146 | 10,000 |
| 2008/04/07 | 1,149 | 1,153 | 1,129 | 1,150 | 17,000 |
| 2008/04/04 | 1,118 | 1,129 | 1,116 | 1,129 | 27,000 |
| 2008/04/03 | 1,119 | 1,136 | 1,116 | 1,135 | 16,000 |
| 2008/04/02 | 1,158 | 1,158 | 1,131 | 1,138 | 16,000 |
| 2008/04/01 | 1,118 | 1,136 | 1,117 | 1,120 | 38,000 |
| 2008/03/31 | 1,169 | 1,169 | 1,093 | 1,116 | 42,000 |
| 2008/03/28 | 1,174 | 1,176 | 1,152 | 1,159 | 19,000 |
| 2008/03/27 | 1,143 | 1,165 | 1,143 | 1,164 | 13,000 |
| 2008/03/26 | 1,172 | 1,178 | 1,147 | 1,163 | 32,000 |
| 2008/03/25 | 1,162 | 1,170 | 1,162 | 1,164 | 39,000 |
| 2008/03/24 | 1,130 | 1,150 | 1,130 | 1,142 | 28,000 |
| 2008/03/21 | 1,118 | 1,147 | 1,118 | 1,147 | 21,000 |
| 2008/03/19 | 1,135 | 1,135 | 1,105 | 1,118 | 27,000 |
| 2008/03/18 | 1,081 | 1,085 | 1,071 | 1,085 | 31,000 |
| 2008/03/17 | 1,089 | 1,089 | 1,055 | 1,066 | 23,000 |
| 2008/03/14 | 1,107 | 1,107 | 1,085 | 1,097 | 58,000 |
| 2008/03/13 | 1,060 | 1,085 | 1,060 | 1,077 | 33,000 |
| 2008/03/12 | 1,098 | 1,110 | 1,080 | 1,086 | 39,000 |
| 2008/03/11 | 1,100 | 1,100 | 1,082 | 1,096 | 27,000 |
| 2008/03/10 | 1,110 | 1,110 | 1,100 | 1,101 | 34,000 |
| 2008/03/07 | 1,130 | 1,130 | 1,111 | 1,111 | 60,000 |
| 2008/03/06 | 1,117 | 1,141 | 1,115 | 1,141 | 35,000 |
| 2008/03/05 | 1,119 | 1,137 | 1,112 | 1,123 | 31,000 |
| 2008/03/04 | 1,154 | 1,154 | 1,110 | 1,120 | 45,000 |
| 2008/03/03 | 1,160 | 1,160 | 1,134 | 1,153 | 51,000 |
| 2008/02/29 | 1,171 | 1,185 | 1,154 | 1,162 | 47,000 |
| 2008/02/28 | 1,177 | 1,177 | 1,173 | 1,175 | 57,000 |
| 2008/02/27 | 1,182 | 1,184 | 1,175 | 1,183 | 53,000 |
| 2008/02/26 | 1,207 | 1,207 | 1,180 | 1,181 | 114,000 |
| 2008/02/25 | 1,200 | 1,220 | 1,200 | 1,207 | 58,000 |
| 2008/02/22 | 1,201 | 1,205 | 1,197 | 1,202 | 37,000 |
| 2008/02/21 | 1,195 | 1,210 | 1,195 | 1,201 | 50,000 |
| 2008/02/20 | 1,214 | 1,214 | 1,191 | 1,191 | 44,000 |
| 2008/02/19 | 1,224 | 1,228 | 1,217 | 1,217 | 67,000 |
| 2008/02/18 | 1,207 | 1,230 | 1,207 | 1,219 | 35,000 |
| 2008/02/15 | 1,200 | 1,206 | 1,191 | 1,199 | 67,000 |
| 2008/02/14 | 1,199 | 1,206 | 1,199 | 1,203 | 51,000 |
| 2008/02/13 | 1,167 | 1,196 | 1,167 | 1,181 | 71,000 |
| 2008/02/12 | 1,144 | 1,176 | 1,144 | 1,167 | 65,000 |
| 2008/02/08 | 1,133 | 1,148 | 1,133 | 1,143 | 48,000 |
| 2008/02/07 | 1,111 | 1,118 | 1,105 | 1,113 | 64,000 |
| 2008/02/06 | 1,137 | 1,137 | 1,101 | 1,105 | 98,000 |
| 2008/02/05 | 1,141 | 1,142 | 1,135 | 1,140 | 55,000 |
| 2008/02/04 | 1,141 | 1,150 | 1,122 | 1,141 | 59,000 |
| 2008/02/01 | 1,148 | 1,148 | 1,121 | 1,121 | 48,000 |
| 2008/01/31 | 1,104 | 1,137 | 1,099 | 1,137 | 67,000 |
| 2008/01/30 | 1,103 | 1,103 | 1,084 | 1,084 | 56,000 |
| 2008/01/29 | 1,064 | 1,101 | 1,064 | 1,084 | 94,000 |
| 2008/01/28 | 1,080 | 1,098 | 1,037 | 1,044 | 80,000 |
| 2008/01/25 | 1,035 | 1,074 | 1,028 | 1,072 | 125,000 |
| 2008/01/24 | 1,021 | 1,040 | 1,020 | 1,033 | 97,000 |
| 2008/01/23 | 1,012 | 1,026 | 1,012 | 1,020 | 54,000 |
| 2008/01/22 | 1,024 | 1,028 | 1,008 | 1,010 | 49,000 |
| 2008/01/21 | 1,049 | 1,055 | 1,023 | 1,023 | 72,000 |
| 2008/01/18 | 1,055 | 1,057 | 1,045 | 1,049 | 55,000 |
| 2008/01/17 | 1,037 | 1,058 | 1,033 | 1,055 | 87,000 |
| 2008/01/16 | 1,094 | 1,094 | 1,019 | 1,035 | 131,000 |
| 2008/01/15 | 1,119 | 1,119 | 1,090 | 1,097 | 108,000 |
| 2008/01/11 | 1,124 | 1,130 | 1,115 | 1,118 | 53,000 |
| 2008/01/10 | 1,120 | 1,126 | 1,113 | 1,124 | 40,000 |
| 2008/01/09 | 1,111 | 1,121 | 1,100 | 1,120 | 58,000 |
| 2008/01/08 | 1,108 | 1,115 | 1,093 | 1,109 | 50,000 |
| 2008/01/07 | 1,101 | 1,119 | 1,085 | 1,109 | 60,000 |
| 2008/01/04 | 1,155 | 1,155 | 1,121 | 1,121 | 35,000 |