日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 950 954 948 954 6,000
2011/12/29 944 954 944 953 5,000
2011/12/28 946 947 945 945 4,000
2011/12/27 949 952 948 948 10,000
2011/12/26 957 957 950 952 7,000
2011/12/22 950 960 950 957 9,000
2011/12/21 956 956 956 956 12,000
2011/12/20 943 943 940 942 8,000
2011/12/19 944 944 932 943 20,000
2011/12/16 948 959 944 944 7,000
2011/12/15 947 947 941 941 9,000
2011/12/14 952 952 948 948 2,000
2011/12/13 944 959 944 952 7,000
2011/12/12 954 955 950 951 8,000
2011/12/09 944 945 944 945 29,000
2011/12/08 958 965 950 959 13,000
2011/12/07 947 963 947 960 12,000
2011/12/06 953 968 947 947 15,000
2011/12/05 969 971 967 967 4,000
2011/12/02 966 968 966 968 16,000
2011/12/01 945 960 945 951 9,000
2011/11/30 944 951 936 939 11,000
2011/11/29 934 944 934 944 5,000
2011/11/28 933 934 933 934 4,000
2011/11/25 933 942 933 933 8,000
2011/11/24 938 938 933 933 8,000
2011/11/22 930 944 930 938 17,000
2011/11/21 930 930 930 930 3,000
2011/11/18 931 937 931 933 8,000
2011/11/17 930 947 930 939 10,000
2011/11/16 940 940 933 933 12,000
2011/11/15 945 948 941 941 11,000
2011/11/14 940 950 938 947 9,000
2011/11/11 947 952 942 949 27,000
2011/11/10 953 955 950 950 12,000
2011/11/09 952 968 951 968 12,000
2011/11/08 960 962 956 956 8,000
2011/11/07 960 962 960 962 6,000
2011/11/04 959 970 956 958 11,000
2011/11/02 973 974 973 974 11,000
2011/11/01 985 987 982 987 17,000
2011/10/31 961 975 960 970 13,000
2011/10/28 954 956 951 954 23,000
2011/10/27 951 954 950 954 10,000
2011/10/26 954 955 951 951 4,000
2011/10/25 954 954 946 951 6,000
2011/10/24 955 955 950 950 14,000
2011/10/21 960 963 952 952 10,000
2011/10/20 975 975 963 963 7,000
2011/10/19 963 975 963 972 3,000
2011/10/18 959 961 959 961 6,000
2011/10/17 962 974 962 974 5,000
2011/10/14 984 984 961 961 14,000
2011/10/13 998 998 986 986 5,000
2011/10/12 1,000 1,004 995 1,002 10,000
2011/10/11 1,008 1,009 1,001 1,001 10,000
2011/10/07 1,008 1,008 1,005 1,008 5,000
2011/10/06 991 1,006 991 1,005 5,000
2011/10/05 1,014 1,014 987 989 12,000
2011/10/04 1,000 1,014 1,000 1,014 9,000
2011/10/03 1,028 1,028 1,003 1,015 20,000
2011/09/30 1,019 1,033 1,015 1,033 43,000
2011/09/29 1,004 1,011 1,000 1,011 23,000
2011/09/28 989 1,010 984 1,010 114,000
2011/09/27 981 990 981 990 25,000
2011/09/26 979 989 970 980 10,000
2011/09/22 985 986 967 979 23,000
2011/09/21 989 989 974 986 13,000
2011/09/20 990 993 985 985 9,000
2011/09/16 994 1,000 994 1,000 30,000
2011/09/15 982 992 982 991 15,000
2011/09/14 973 985 973 981 24,000
2011/09/13 953 969 953 969 12,000
2011/09/12 960 960 951 951 4,000
2011/09/09 953 965 953 961 37,000
2011/09/08 967 967 957 964 7,000
2011/09/07 953 967 953 962 12,000
2011/09/06 956 963 956 962 8,000
2011/09/05 961 961 956 956 3,000
2011/09/02 971 973 966 966 10,000
2011/09/01 970 974 967 974 14,000
2011/08/31 958 964 950 964 21,000
2011/08/30 951 954 951 954 7,000
2011/08/29 947 948 945 947 15,000
2011/08/26 944 948 944 947 10,000
2011/08/25 954 954 941 942 14,000
2011/08/24 959 959 947 949 4,000
2011/08/23 961 968 954 954 20,000
2011/08/22 951 951 949 949 9,000
2011/08/19 939 947 934 944 11,000
2011/08/18 942 942 938 938 11,000
2011/08/17 942 949 941 942 8,000
2011/08/16 942 942 942 942 3,000
2011/08/15 942 942 942 942 2,000
2011/08/12 939 939 932 932 3,000
2011/08/11 941 945 933 938 14,000
2011/08/10 933 943 933 943 9,000
2011/08/09 933 933 920 926 13,000
2011/08/08 944 950 936 938 13,000
2011/08/05 943 944 941 944 11,000
2011/08/04 951 953 945 949 13,000
2011/08/03 964 964 950 950 20,000
2011/08/02 974 974 966 966 8,000
2011/08/01 976 981 966 973 9,000
2011/07/29 966 974 966 971 11,000
2011/07/28 976 983 970 971 14,000
2011/07/27 984 984 976 976 5,000
2011/07/26 971 979 971 977 5,000
2011/07/25 974 974 970 972 9,000
2011/07/22 984 984 978 978 7,000
2011/07/21 973 976 973 975 6,000
2011/07/20 986 986 974 976 6,000
2011/07/19 980 984 974 979 18,000
2011/07/15 980 980 970 974 29,000
2011/07/14 974 974 970 970 14,000
2011/07/13 976 976 974 975 7,000
2011/07/12 974 979 974 979 8,000
2011/07/11 974 975 972 974 12,000
2011/07/08 976 981 976 976 13,000
2011/07/07 977 985 977 978 19,000
2011/07/06 981 982 975 982 13,000
2011/07/05 980 983 980 983 4,000
2011/07/04 988 988 983 983 6,000
2011/07/01 977 984 974 980 24,000
2011/06/30 974 981 965 979 18,000
2011/06/29 978 978 975 978 22,000
2011/06/28 968 975 968 971 14,000
2011/06/27 971 971 964 968 21,000
2011/06/24 953 959 953 959 9,000
2011/06/23 952 957 952 955 7,000
2011/06/22 956 959 953 959 13,000
2011/06/21 956 956 951 955 4,000
2011/06/20 942 953 942 953 3,000
2011/06/17 954 956 940 940 44,000
2011/06/16 966 967 965 965 5,000
2011/06/15 966 968 966 968 8,000
2011/06/14 959 967 959 967 3,000
2011/06/13 954 964 954 964 3,000
2011/06/10 959 969 959 962 31,000
2011/06/09 950 950 950 950 1,000
2011/06/08 949 955 949 953 7,000
2011/06/07 949 952 949 952 5,000
2011/06/06 948 949 942 949 8,000
2011/06/03 952 953 948 948 13,000
2011/06/02 950 959 950 958 11,000
2011/06/01 956 956 954 956 6,000
2011/05/31 954 959 950 956 9,000
2011/05/30 952 954 948 954 12,000
2011/05/27 955 956 952 952 7,000
2011/05/26 951 960 951 956 7,000
2011/05/25 950 952 950 952 6,000
2011/05/24 951 952 951 952 10,000
2011/05/23 952 954 951 951 9,000
2011/05/20 949 954 949 953 12,000
2011/05/19 954 955 951 951 9,000
2011/05/18 955 963 955 957 7,000
2011/05/17 960 960 956 957 12,000
2011/05/16 961 963 961 963 14,000
2011/05/13 969 969 965 968 16,000
2011/05/12 975 976 970 972 7,000
2011/05/11 975 985 975 984 9,000
2011/05/10 975 989 975 983 8,000
2011/05/09 973 986 973 983 6,000
2011/05/06 965 973 965 973 7,000
2011/05/02 964 968 964 968 6,000
2011/04/28 965 972 964 964 15,000
2011/04/27 970 970 965 966 14,000
2011/04/26 975 975 971 974 12,000
2011/04/25 973 977 973 977 3,000
2011/04/22 976 976 974 974 5,000
2011/04/21 977 978 976 976 9,000
2011/04/20 985 985 978 978 13,000
2011/04/19 983 986 982 986 13,000
2011/04/18 988 990 984 987 14,000
2011/04/15 995 997 995 995 5,000
2011/04/14 985 995 985 995 12,000
2011/04/13 991 992 986 987 12,000
2011/04/12 985 994 985 991 12,000
2011/04/11 998 998 989 994 7,000
2011/04/08 983 996 983 991 20,000
2011/04/07 989 994 987 988 11,000
2011/04/06 994 994 988 988 10,000
2011/04/05 998 998 992 994 5,000
2011/04/04 1,015 1,024 1,004 1,007 10,000
2011/04/01 1,023 1,025 1,019 1,022 16,000
2011/03/31 1,025 1,026 1,011 1,026 16,000
2011/03/30 1,010 1,028 1,006 1,028 15,000
2011/03/29 1,025 1,025 1,010 1,024 48,000
2011/03/28 1,010 1,025 1,010 1,023 66,000
2011/03/25 1,001 1,010 1,000 1,008 27,000
2011/03/24 993 1,001 986 986 15,000
2011/03/23 1,005 1,006 989 993 34,000
2011/03/22 982 988 971 988 22,000
2011/03/18 930 970 930 946 39,000
2011/03/17 914 924 914 917 34,000
2011/03/16 937 949 907 914 65,000
2011/03/15 976 985 920 924 66,000
2011/03/14 916 996 916 996 20,000
2011/03/11 1,030 1,030 1,020 1,021 70,000
2011/03/10 1,032 1,032 1,024 1,026 22,000
2011/03/09 1,030 1,030 1,028 1,028 5,000
2011/03/08 1,029 1,030 1,028 1,028 8,000
2011/03/07 1,035 1,035 1,027 1,029 10,000
2011/03/04 1,039 1,039 1,030 1,030 13,000
2011/03/03 1,027 1,032 1,027 1,032 5,000
2011/03/02 1,033 1,033 1,029 1,029 16,000
2011/03/01 1,033 1,035 1,032 1,032 8,000
2011/02/28 1,037 1,037 1,027 1,030 15,000
2011/02/25 1,026 1,031 1,025 1,031 8,000
2011/02/24 1,024 1,028 1,023 1,025 12,000
2011/02/23 1,025 1,030 1,025 1,026 9,000
2011/02/22 1,027 1,030 1,026 1,027 8,000
2011/02/21 1,033 1,033 1,025 1,026 16,000
2011/02/18 1,033 1,035 1,028 1,032 7,000
2011/02/17 1,034 1,034 1,026 1,027 19,000
2011/02/16 1,042 1,042 1,028 1,028 24,000
2011/02/15 1,029 1,039 1,029 1,035 10,000
2011/02/14 1,024 1,030 1,024 1,029 9,000
2011/02/10 1,021 1,026 1,021 1,024 15,000
2011/02/09 1,019 1,026 1,018 1,025 13,000
2011/02/08 1,017 1,021 1,017 1,017 14,000
2011/02/07 1,016 1,016 1,016 1,016 6,000
2011/02/04 1,014 1,016 1,014 1,015 19,000
2011/02/03 1,012 1,016 1,009 1,014 12,000
2011/02/02 1,014 1,020 1,014 1,015 32,000
2011/02/01 1,018 1,020 1,015 1,015 9,000
2011/01/31 1,010 1,010 1,002 1,002 14,000
2011/01/28 1,013 1,013 1,010 1,010 16,000
2011/01/27 1,014 1,014 1,013 1,013 6,000
2011/01/26 1,018 1,018 1,012 1,014 8,000
2011/01/25 1,010 1,015 1,007 1,014 13,000
2011/01/24 1,013 1,019 1,001 1,008 22,000
2011/01/21 1,013 1,013 1,005 1,010 23,000
2011/01/20 1,018 1,018 1,012 1,012 6,000
2011/01/19 1,017 1,017 1,011 1,013 9,000
2011/01/18 1,014 1,015 1,012 1,013 12,000
2011/01/17 1,024 1,024 1,014 1,014 16,000
2011/01/14 1,014 1,026 1,014 1,026 10,000
2011/01/13 1,014 1,015 1,013 1,015 8,000
2011/01/12 1,015 1,022 1,015 1,015 14,000
2011/01/11 1,020 1,020 1,010 1,014 9,000
2011/01/07 1,012 1,024 1,008 1,010 12,000
2011/01/06 1,012 1,019 1,012 1,014 8,000
2011/01/05 1,021 1,021 1,010 1,011 10,000
2011/01/04 1,009 1,009 1,006 1,006 9,000

このページの先頭へ