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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,086 | 1,086 | 1,072 | 1,076 | 12,000 |
| 2009/12/29 | 1,094 | 1,094 | 1,085 | 1,086 | 20,000 |
| 2009/12/28 | 1,081 | 1,098 | 1,073 | 1,083 | 21,000 |
| 2009/12/25 | 1,092 | 1,092 | 1,078 | 1,081 | 10,000 |
| 2009/12/24 | 1,079 | 1,084 | 1,079 | 1,083 | 16,000 |
| 2009/12/22 | 1,071 | 1,086 | 1,071 | 1,079 | 30,000 |
| 2009/12/21 | 1,099 | 1,099 | 1,085 | 1,085 | 20,000 |
| 2009/12/18 | 1,095 | 1,101 | 1,095 | 1,099 | 22,000 |
| 2009/12/17 | 1,094 | 1,097 | 1,094 | 1,095 | 24,000 |
| 2009/12/16 | 1,097 | 1,097 | 1,090 | 1,095 | 33,000 |
| 2009/12/15 | 1,092 | 1,093 | 1,088 | 1,092 | 17,000 |
| 2009/12/14 | 1,088 | 1,091 | 1,074 | 1,088 | 25,000 |
| 2009/12/11 | 1,090 | 1,090 | 1,075 | 1,085 | 38,000 |
| 2009/12/10 | 1,091 | 1,091 | 1,078 | 1,081 | 17,000 |
| 2009/12/09 | 1,085 | 1,085 | 1,082 | 1,084 | 25,000 |
| 2009/12/08 | 1,081 | 1,087 | 1,075 | 1,082 | 27,000 |
| 2009/12/07 | 1,091 | 1,091 | 1,072 | 1,077 | 22,000 |
| 2009/12/04 | 1,095 | 1,095 | 1,075 | 1,076 | 25,000 |
| 2009/12/03 | 1,070 | 1,090 | 1,067 | 1,090 | 39,000 |
| 2009/12/02 | 1,058 | 1,069 | 1,052 | 1,065 | 33,000 |
| 2009/12/01 | 1,025 | 1,050 | 1,022 | 1,048 | 29,000 |
| 2009/11/30 | 1,020 | 1,049 | 1,020 | 1,044 | 51,000 |
| 2009/11/27 | 1,010 | 1,017 | 1,010 | 1,010 | 18,000 |
| 2009/11/26 | 1,001 | 1,009 | 1,000 | 1,007 | 22,000 |
| 2009/11/25 | 1,009 | 1,010 | 1,001 | 1,001 | 27,000 |
| 2009/11/24 | 1,022 | 1,022 | 1,010 | 1,014 | 33,000 |
| 2009/11/20 | 1,014 | 1,022 | 1,009 | 1,021 | 41,000 |
| 2009/11/19 | 1,018 | 1,018 | 1,012 | 1,016 | 15,000 |
| 2009/11/18 | 1,007 | 1,019 | 1,006 | 1,017 | 41,000 |
| 2009/11/17 | 1,007 | 1,009 | 1,005 | 1,007 | 9,000 |
| 2009/11/16 | 1,010 | 1,010 | 1,000 | 1,000 | 31,000 |
| 2009/11/13 | 1,007 | 1,012 | 1,004 | 1,005 | 21,000 |
| 2009/11/12 | 1,010 | 1,010 | 1,000 | 1,001 | 21,000 |
| 2009/11/11 | 1,009 | 1,010 | 1,005 | 1,005 | 15,000 |
| 2009/11/10 | 1,008 | 1,020 | 1,007 | 1,008 | 29,000 |
| 2009/11/09 | 992 | 1,010 | 987 | 1,007 | 36,000 |
| 2009/11/06 | 994 | 994 | 988 | 992 | 22,000 |
| 2009/11/05 | 993 | 995 | 988 | 989 | 15,000 |
| 2009/11/04 | 998 | 998 | 987 | 994 | 16,000 |
| 2009/11/02 | 996 | 998 | 991 | 998 | 28,000 |
| 2009/10/30 | 995 | 997 | 990 | 993 | 33,000 |
| 2009/10/29 | 1,000 | 1,000 | 992 | 992 | 37,000 |
| 2009/10/28 | 990 | 1,003 | 990 | 1,000 | 30,000 |
| 2009/10/27 | 1,002 | 1,002 | 992 | 998 | 37,000 |
| 2009/10/26 | 1,005 | 1,007 | 1,002 | 1,002 | 26,000 |
| 2009/10/23 | 1,007 | 1,009 | 1,001 | 1,006 | 22,000 |
| 2009/10/22 | 999 | 1,006 | 998 | 1,006 | 15,000 |
| 2009/10/21 | 1,005 | 1,009 | 998 | 1,000 | 27,000 |
| 2009/10/20 | 1,009 | 1,009 | 1,000 | 1,001 | 25,000 |
| 2009/10/19 | 1,005 | 1,008 | 996 | 1,008 | 23,000 |
| 2009/10/16 | 1,011 | 1,011 | 999 | 1,003 | 31,000 |
| 2009/10/15 | 1,012 | 1,016 | 1,010 | 1,011 | 17,000 |
| 2009/10/14 | 1,005 | 1,005 | 1,000 | 1,002 | 33,000 |
| 2009/10/13 | 1,016 | 1,016 | 1,001 | 1,004 | 41,000 |
| 2009/10/09 | 1,014 | 1,025 | 1,010 | 1,010 | 22,000 |
| 2009/10/08 | 1,014 | 1,020 | 1,008 | 1,012 | 17,000 |
| 2009/10/07 | 1,019 | 1,019 | 1,008 | 1,014 | 22,000 |
| 2009/10/06 | 1,026 | 1,026 | 1,015 | 1,016 | 39,000 |
| 2009/10/05 | 1,009 | 1,046 | 1,007 | 1,046 | 44,000 |
| 2009/10/02 | 1,061 | 1,070 | 1,048 | 1,048 | 45,000 |
| 2009/10/01 | 1,063 | 1,063 | 1,056 | 1,056 | 7,000 |
| 2009/09/30 | 1,065 | 1,066 | 1,059 | 1,066 | 16,000 |
| 2009/09/29 | 1,066 | 1,066 | 1,060 | 1,064 | 17,000 |
| 2009/09/28 | 1,059 | 1,063 | 1,058 | 1,063 | 15,000 |
| 2009/09/25 | 1,067 | 1,067 | 1,053 | 1,063 | 15,000 |
| 2009/09/24 | 1,065 | 1,080 | 1,065 | 1,080 | 30,000 |
| 2009/09/18 | 1,060 | 1,064 | 1,055 | 1,064 | 17,000 |
| 2009/09/17 | 1,050 | 1,061 | 1,050 | 1,061 | 22,000 |
| 2009/09/16 | 1,057 | 1,063 | 1,056 | 1,056 | 14,000 |
| 2009/09/15 | 1,060 | 1,063 | 1,055 | 1,058 | 16,000 |
| 2009/09/14 | 1,067 | 1,067 | 1,061 | 1,061 | 12,000 |
| 2009/09/11 | 1,072 | 1,072 | 1,064 | 1,065 | 33,000 |
| 2009/09/10 | 1,074 | 1,074 | 1,067 | 1,072 | 10,000 |
| 2009/09/09 | 1,064 | 1,069 | 1,064 | 1,069 | 8,000 |
| 2009/09/08 | 1,074 | 1,074 | 1,063 | 1,064 | 20,000 |
| 2009/09/07 | 1,067 | 1,072 | 1,067 | 1,072 | 9,000 |
| 2009/09/04 | 1,068 | 1,072 | 1,067 | 1,067 | 15,000 |
| 2009/09/03 | 1,070 | 1,075 | 1,068 | 1,072 | 24,000 |
| 2009/09/02 | 1,077 | 1,080 | 1,071 | 1,077 | 21,000 |
| 2009/09/01 | 1,085 | 1,090 | 1,085 | 1,090 | 10,000 |
| 2009/08/31 | 1,083 | 1,085 | 1,083 | 1,085 | 7,000 |
| 2009/08/28 | 1,078 | 1,078 | 1,078 | 1,078 | 3,000 |
| 2009/08/27 | 1,083 | 1,083 | 1,074 | 1,078 | 17,000 |
| 2009/08/26 | 1,078 | 1,084 | 1,077 | 1,083 | 10,000 |
| 2009/08/25 | 1,087 | 1,087 | 1,076 | 1,076 | 28,000 |
| 2009/08/24 | 1,082 | 1,089 | 1,081 | 1,089 | 24,000 |
| 2009/08/21 | 1,090 | 1,090 | 1,074 | 1,075 | 37,000 |
| 2009/08/20 | 1,076 | 1,096 | 1,074 | 1,092 | 21,000 |
| 2009/08/19 | 1,077 | 1,078 | 1,074 | 1,075 | 18,000 |
| 2009/08/18 | 1,075 | 1,084 | 1,075 | 1,083 | 14,000 |
| 2009/08/17 | 1,092 | 1,092 | 1,079 | 1,080 | 7,000 |
| 2009/08/14 | 1,092 | 1,098 | 1,085 | 1,097 | 13,000 |
| 2009/08/13 | 1,099 | 1,100 | 1,096 | 1,097 | 7,000 |
| 2009/08/12 | 1,086 | 1,099 | 1,085 | 1,096 | 16,000 |
| 2009/08/11 | 1,101 | 1,102 | 1,090 | 1,099 | 24,000 |
| 2009/08/10 | 1,096 | 1,100 | 1,096 | 1,100 | 10,000 |
| 2009/08/07 | 1,082 | 1,089 | 1,081 | 1,087 | 18,000 |
| 2009/08/06 | 1,080 | 1,090 | 1,078 | 1,090 | 14,000 |
| 2009/08/05 | 1,075 | 1,079 | 1,075 | 1,079 | 21,000 |
| 2009/08/04 | 1,078 | 1,078 | 1,074 | 1,075 | 17,000 |
| 2009/08/03 | 1,079 | 1,080 | 1,075 | 1,075 | 13,000 |
| 2009/07/31 | 1,078 | 1,079 | 1,075 | 1,079 | 14,000 |
| 2009/07/30 | 1,080 | 1,080 | 1,075 | 1,078 | 17,000 |
| 2009/07/29 | 1,080 | 1,085 | 1,078 | 1,081 | 12,000 |
| 2009/07/28 | 1,077 | 1,078 | 1,075 | 1,077 | 10,000 |
| 2009/07/27 | 1,074 | 1,074 | 1,074 | 1,074 | 4,000 |
| 2009/07/24 | 1,068 | 1,073 | 1,067 | 1,072 | 23,000 |
| 2009/07/23 | 1,074 | 1,081 | 1,070 | 1,070 | 18,000 |
| 2009/07/22 | 1,073 | 1,084 | 1,072 | 1,084 | 15,000 |
| 2009/07/21 | 1,063 | 1,080 | 1,063 | 1,073 | 13,000 |
| 2009/07/17 | 1,075 | 1,075 | 1,068 | 1,074 | 5,000 |
| 2009/07/16 | 1,080 | 1,080 | 1,070 | 1,070 | 24,000 |
| 2009/07/15 | 1,074 | 1,087 | 1,071 | 1,072 | 21,000 |
| 2009/07/14 | 1,077 | 1,088 | 1,072 | 1,073 | 15,000 |
| 2009/07/13 | 1,083 | 1,083 | 1,069 | 1,074 | 8,000 |
| 2009/07/10 | 1,082 | 1,083 | 1,075 | 1,083 | 8,000 |
| 2009/07/09 | 1,087 | 1,089 | 1,075 | 1,075 | 14,000 |
| 2009/07/08 | 1,085 | 1,087 | 1,071 | 1,087 | 19,000 |
| 2009/07/07 | 1,067 | 1,089 | 1,067 | 1,087 | 19,000 |
| 2009/07/06 | 1,070 | 1,076 | 1,066 | 1,076 | 28,000 |
| 2009/07/03 | 1,078 | 1,095 | 1,075 | 1,079 | 29,000 |
| 2009/07/02 | 1,088 | 1,094 | 1,079 | 1,079 | 22,000 |
| 2009/07/01 | 1,100 | 1,100 | 1,086 | 1,087 | 10,000 |
| 2009/06/30 | 1,109 | 1,110 | 1,100 | 1,100 | 26,000 |
| 2009/06/29 | 1,107 | 1,107 | 1,097 | 1,098 | 19,000 |
| 2009/06/26 | 1,091 | 1,091 | 1,080 | 1,091 | 17,000 |
| 2009/06/25 | 1,079 | 1,082 | 1,074 | 1,076 | 36,000 |
| 2009/06/24 | 1,081 | 1,088 | 1,073 | 1,075 | 43,000 |
| 2009/06/23 | 1,096 | 1,096 | 1,082 | 1,083 | 23,000 |
| 2009/06/22 | 1,100 | 1,111 | 1,100 | 1,100 | 18,000 |
| 2009/06/19 | 1,104 | 1,104 | 1,080 | 1,090 | 33,000 |
| 2009/06/18 | 1,104 | 1,108 | 1,102 | 1,102 | 20,000 |
| 2009/06/17 | 1,101 | 1,105 | 1,101 | 1,103 | 9,000 |
| 2009/06/16 | 1,122 | 1,122 | 1,101 | 1,101 | 26,000 |
| 2009/06/15 | 1,118 | 1,130 | 1,118 | 1,126 | 15,000 |
| 2009/06/12 | 1,109 | 1,118 | 1,109 | 1,118 | 36,000 |
| 2009/06/11 | 1,108 | 1,112 | 1,108 | 1,112 | 8,000 |
| 2009/06/10 | 1,108 | 1,115 | 1,105 | 1,112 | 36,000 |
| 2009/06/09 | 1,115 | 1,115 | 1,102 | 1,107 | 13,000 |
| 2009/06/08 | 1,128 | 1,130 | 1,115 | 1,115 | 22,000 |
| 2009/06/05 | 1,123 | 1,128 | 1,111 | 1,118 | 11,000 |
| 2009/06/04 | 1,120 | 1,121 | 1,103 | 1,103 | 22,000 |
| 2009/06/03 | 1,117 | 1,125 | 1,117 | 1,120 | 23,000 |
| 2009/06/02 | 1,137 | 1,137 | 1,117 | 1,136 | 19,000 |
| 2009/06/01 | 1,111 | 1,132 | 1,111 | 1,130 | 10,000 |
| 2009/05/29 | 1,106 | 1,116 | 1,096 | 1,104 | 26,000 |
| 2009/05/28 | 1,102 | 1,105 | 1,096 | 1,096 | 21,000 |
| 2009/05/27 | 1,120 | 1,132 | 1,117 | 1,121 | 25,000 |
| 2009/05/26 | 1,117 | 1,119 | 1,097 | 1,119 | 13,000 |
| 2009/05/25 | 1,093 | 1,117 | 1,091 | 1,117 | 11,000 |
| 2009/05/22 | 1,082 | 1,091 | 1,082 | 1,091 | 10,000 |
| 2009/05/21 | 1,074 | 1,091 | 1,072 | 1,084 | 14,000 |
| 2009/05/20 | 1,089 | 1,105 | 1,085 | 1,091 | 16,000 |
| 2009/05/19 | 1,085 | 1,109 | 1,075 | 1,108 | 20,000 |
| 2009/05/18 | 1,101 | 1,101 | 1,067 | 1,085 | 22,000 |
| 2009/05/15 | 1,116 | 1,146 | 1,116 | 1,144 | 8,000 |
| 2009/05/14 | 1,109 | 1,120 | 1,103 | 1,116 | 19,000 |
| 2009/05/13 | 1,136 | 1,138 | 1,107 | 1,138 | 9,000 |
| 2009/05/12 | 1,114 | 1,145 | 1,114 | 1,136 | 17,000 |
| 2009/05/11 | 1,110 | 1,118 | 1,100 | 1,114 | 8,000 |
| 2009/05/08 | 1,100 | 1,122 | 1,100 | 1,112 | 9,000 |
| 2009/05/07 | 1,120 | 1,120 | 1,097 | 1,110 | 12,000 |
| 2009/05/01 | 1,092 | 1,108 | 1,092 | 1,103 | 8,000 |
| 2009/04/30 | 1,080 | 1,108 | 1,080 | 1,090 | 20,000 |
| 2009/04/28 | 1,081 | 1,081 | 1,077 | 1,077 | 12,000 |
| 2009/04/27 | 1,093 | 1,093 | 1,080 | 1,081 | 17,000 |
| 2009/04/24 | 1,086 | 1,086 | 1,076 | 1,076 | 2,000 |
| 2009/04/23 | 1,088 | 1,099 | 1,079 | 1,098 | 20,000 |
| 2009/04/22 | 1,087 | 1,100 | 1,087 | 1,088 | 31,000 |
| 2009/04/21 | 1,079 | 1,086 | 1,075 | 1,086 | 22,000 |
| 2009/04/20 | 1,074 | 1,098 | 1,074 | 1,091 | 7,000 |
| 2009/04/17 | 1,093 | 1,096 | 1,080 | 1,080 | 12,000 |
| 2009/04/16 | 1,098 | 1,098 | 1,073 | 1,073 | 5,000 |
| 2009/04/15 | 1,079 | 1,090 | 1,061 | 1,090 | 12,000 |
| 2009/04/14 | 1,084 | 1,084 | 1,059 | 1,064 | 12,000 |
| 2009/04/13 | 1,080 | 1,080 | 1,063 | 1,065 | 13,000 |
| 2009/04/10 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2009/04/09 | 1,071 | 1,107 | 1,066 | 1,107 | 35,000 |
| 2009/04/08 | 1,115 | 1,115 | 1,070 | 1,071 | 21,000 |
| 2009/04/07 | 1,131 | 1,131 | 1,115 | 1,115 | 12,000 |
| 2009/04/06 | 1,146 | 1,146 | 1,126 | 1,132 | 30,000 |
| 2009/04/03 | 1,154 | 1,157 | 1,150 | 1,157 | 12,000 |
| 2009/04/02 | 1,147 | 1,170 | 1,147 | 1,170 | 11,000 |
| 2009/04/01 | 1,153 | 1,153 | 1,145 | 1,146 | 12,000 |
| 2009/03/31 | 1,159 | 1,159 | 1,134 | 1,136 | 29,000 |
| 2009/03/30 | 1,169 | 1,172 | 1,158 | 1,160 | 26,000 |
| 2009/03/27 | 1,154 | 1,174 | 1,154 | 1,169 | 31,000 |
| 2009/03/26 | 1,177 | 1,177 | 1,159 | 1,173 | 7,000 |
| 2009/03/25 | 1,190 | 1,196 | 1,176 | 1,191 | 36,000 |
| 2009/03/24 | 1,177 | 1,180 | 1,171 | 1,171 | 38,000 |
| 2009/03/23 | 1,163 | 1,172 | 1,161 | 1,170 | 25,000 |
| 2009/03/19 | 1,139 | 1,151 | 1,139 | 1,143 | 31,000 |
| 2009/03/18 | 1,119 | 1,136 | 1,119 | 1,132 | 18,000 |
| 2009/03/17 | 1,129 | 1,131 | 1,120 | 1,129 | 20,000 |
| 2009/03/16 | 1,105 | 1,109 | 1,105 | 1,109 | 21,000 |
| 2009/03/13 | 1,082 | 1,094 | 1,073 | 1,085 | 77,000 |
| 2009/03/12 | 1,102 | 1,104 | 1,082 | 1,102 | 32,000 |
| 2009/03/11 | 1,106 | 1,106 | 1,100 | 1,101 | 28,000 |
| 2009/03/10 | 1,090 | 1,099 | 1,090 | 1,095 | 23,000 |
| 2009/03/09 | 1,105 | 1,110 | 1,100 | 1,108 | 20,000 |
| 2009/03/06 | 1,112 | 1,116 | 1,100 | 1,100 | 45,000 |
| 2009/03/05 | 1,130 | 1,142 | 1,122 | 1,131 | 41,000 |
| 2009/03/04 | 1,106 | 1,131 | 1,105 | 1,124 | 19,000 |
| 2009/03/03 | 1,100 | 1,118 | 1,100 | 1,114 | 10,000 |
| 2009/03/02 | 1,098 | 1,100 | 1,078 | 1,100 | 12,000 |
| 2009/02/27 | 1,105 | 1,107 | 1,086 | 1,101 | 23,000 |
| 2009/02/26 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 2009/02/25 | 1,099 | 1,099 | 1,090 | 1,095 | 15,000 |
| 2009/02/24 | 1,073 | 1,100 | 1,073 | 1,100 | 13,000 |
| 2009/02/23 | 1,074 | 1,089 | 1,070 | 1,076 | 28,000 |
| 2009/02/20 | 1,073 | 1,099 | 1,073 | 1,094 | 19,000 |
| 2009/02/19 | 1,077 | 1,080 | 1,070 | 1,080 | 14,000 |
| 2009/02/18 | 1,081 | 1,081 | 1,070 | 1,076 | 18,000 |
| 2009/02/17 | 1,069 | 1,083 | 1,069 | 1,070 | 18,000 |
| 2009/02/16 | 1,103 | 1,122 | 1,088 | 1,088 | 21,000 |
| 2009/02/13 | 1,103 | 1,103 | 1,076 | 1,083 | 32,000 |
| 2009/02/12 | 1,084 | 1,086 | 1,066 | 1,083 | 9,000 |
| 2009/02/10 | 1,089 | 1,106 | 1,075 | 1,100 | 22,000 |
| 2009/02/09 | 1,110 | 1,110 | 1,107 | 1,108 | 4,000 |
| 2009/02/06 | 1,128 | 1,130 | 1,112 | 1,130 | 10,000 |
| 2009/02/05 | 1,115 | 1,120 | 1,105 | 1,111 | 38,000 |
| 2009/02/04 | 1,091 | 1,110 | 1,090 | 1,098 | 10,000 |
| 2009/02/03 | 1,075 | 1,114 | 1,075 | 1,091 | 46,000 |
| 2009/02/02 | 1,099 | 1,099 | 1,079 | 1,095 | 9,000 |
| 2009/01/30 | 1,089 | 1,097 | 1,069 | 1,097 | 20,000 |
| 2009/01/29 | 1,073 | 1,089 | 1,060 | 1,089 | 33,000 |
| 2009/01/28 | 1,055 | 1,070 | 1,045 | 1,069 | 68,000 |
| 2009/01/27 | 1,061 | 1,061 | 1,036 | 1,055 | 80,000 |
| 2009/01/26 | 1,044 | 1,048 | 1,041 | 1,041 | 10,000 |
| 2009/01/23 | 1,050 | 1,060 | 1,034 | 1,046 | 39,000 |
| 2009/01/22 | 1,041 | 1,042 | 1,017 | 1,033 | 83,000 |
| 2009/01/21 | 1,036 | 1,052 | 1,026 | 1,038 | 93,000 |
| 2009/01/20 | 1,103 | 1,103 | 1,062 | 1,062 | 28,000 |
| 2009/01/19 | 1,098 | 1,118 | 1,074 | 1,084 | 34,000 |
| 2009/01/16 | 1,090 | 1,097 | 1,077 | 1,097 | 35,000 |
| 2009/01/15 | 1,083 | 1,096 | 1,066 | 1,070 | 66,000 |
| 2009/01/14 | 1,064 | 1,099 | 1,064 | 1,081 | 92,000 |
| 2009/01/13 | 1,090 | 1,090 | 1,030 | 1,064 | 19,000 |
| 2009/01/09 | 1,109 | 1,110 | 1,086 | 1,089 | 28,000 |
| 2009/01/08 | 1,100 | 1,130 | 1,100 | 1,127 | 20,000 |
| 2009/01/07 | 1,134 | 1,140 | 1,105 | 1,105 | 41,000 |
| 2009/01/06 | 1,179 | 1,179 | 1,152 | 1,154 | 16,000 |
| 2009/01/05 | 1,178 | 1,180 | 1,178 | 1,180 | 4,000 |