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
2012/12/28 1,027 1,027 1,023 1,025 12,000
2012/12/27 1,021 1,029 1,021 1,027 18,000
2012/12/26 1,013 1,021 1,013 1,021 9,000
2012/12/25 1,014 1,019 1,014 1,019 12,000
2012/12/21 1,025 1,030 1,016 1,020 22,000
2012/12/20 1,023 1,023 1,017 1,020 8,000
2012/12/19 1,016 1,021 1,016 1,021 9,000
2012/12/18 1,023 1,023 1,023 1,023 4,000
2012/12/17 1,016 1,016 1,010 1,013 6,000
2012/12/14 1,015 1,017 1,011 1,014 30,000
2012/12/13 1,014 1,017 1,011 1,014 11,000
2012/12/12 1,006 1,013 1,005 1,012 8,000
2012/12/11 1,004 1,010 1,004 1,006 7,000
2012/12/10 1,011 1,020 1,005 1,013 7,000
2012/12/07 1,017 1,017 1,011 1,011 11,000
2012/12/06 1,002 1,004 1,002 1,004 7,000
2012/12/05 1,007 1,007 1,002 1,002 7,000
2012/12/04 1,001 1,008 1,000 1,008 8,000
2012/12/03 1,010 1,010 1,005 1,008 8,000
2012/11/30 1,017 1,018 1,009 1,009 15,000
2012/11/29 1,018 1,018 1,012 1,014 6,000
2012/11/28 1,006 1,020 1,006 1,018 6,000
2012/11/27 1,010 1,019 1,010 1,019 12,000
2012/11/26 1,017 1,017 1,007 1,010 12,000
2012/11/22 1,005 1,010 1,005 1,007 7,000
2012/11/21 1,010 1,010 1,002 1,005 8,000
2012/11/20 1,018 1,018 1,010 1,010 5,000
2012/11/19 996 1,008 996 1,000 6,000
2012/11/16 1,014 1,014 1,010 1,010 2,000
2012/11/15 1,012 1,013 1,011 1,013 7,000
2012/11/14 1,007 1,007 1,007 1,007 1,000
2012/11/13 1,010 1,010 1,010 1,010 4,000
2012/11/12 995 1,010 995 1,010 4,000
2012/11/09 1,010 1,010 1,007 1,007 2,000
2012/11/08 1,010 1,010 1,009 1,009 4,000
2012/11/07 1,012 1,012 1,003 1,005 6,000
2012/11/06 1,010 1,013 1,004 1,004 7,000
2012/11/05 995 1,010 995 1,010 8,000
2012/11/02 1,017 1,020 1,005 1,020 8,000
2012/11/01 1,025 1,025 1,017 1,017 9,000
2012/10/31 1,027 1,034 1,020 1,024 15,000
2012/10/30 1,037 1,037 1,026 1,027 10,000
2012/10/29 1,035 1,037 1,035 1,037 4,000
2012/10/26 1,038 1,038 1,020 1,028 6,000
2012/10/25 1,019 1,038 1,019 1,038 4,000
2012/10/24 1,028 1,028 1,008 1,019 6,000
2012/10/23 1,035 1,036 1,035 1,036 5,000
2012/10/22 1,040 1,041 1,040 1,041 12,000
2012/10/19 1,036 1,040 1,036 1,040 13,000
2012/10/18 1,030 1,035 1,030 1,033 4,000
2012/10/17 1,008 1,028 1,008 1,027 5,000
2012/10/16 1,000 1,016 1,000 1,007 6,000
2012/10/15 996 996 992 994 6,000
2012/10/12 992 1,008 992 1,008 4,000
2012/10/11 995 1,001 995 1,001 6,000
2012/10/10 1,000 1,001 998 998 8,000
2012/10/09 1,029 1,029 1,008 1,018 8,000
2012/10/05 1,020 1,022 1,020 1,022 3,000
2012/10/04 1,006 1,020 1,006 1,020 12,000
2012/10/03 1,030 1,033 1,029 1,030 13,000
2012/10/02 1,042 1,042 1,026 1,030 6,000
2012/10/01 1,025 1,025 1,025 1,025 6,000
2012/09/28 1,039 1,046 1,032 1,045 9,000
2012/09/27 1,033 1,059 1,032 1,058 21,000
2012/09/26 1,029 1,036 1,020 1,036 22,000
2012/09/25 1,033 1,037 1,020 1,037 15,000
2012/09/24 1,030 1,031 1,020 1,031 7,000
2012/09/21 1,023 1,030 1,023 1,027 6,000
2012/09/20 1,026 1,030 1,023 1,023 10,000
2012/09/19 1,019 1,027 1,019 1,020 7,000
2012/09/18 1,010 1,017 1,010 1,017 5,000
2012/09/14 1,008 1,015 1,008 1,010 25,000
2012/09/13 1,003 1,003 1,000 1,001 9,000
2012/09/12 991 1,002 991 1,000 10,000
2012/09/11 1,003 1,003 993 994 10,000
2012/09/10 1,004 1,004 999 1,002 4,000
2012/09/07 1,003 1,003 998 999 14,000
2012/09/06 1,003 1,003 1,000 1,000 11,000
2012/09/05 1,000 1,003 1,000 1,003 18,000
2012/09/04 988 1,000 988 1,000 24,000
2012/09/03 987 989 987 989 2,000
2012/08/31 989 996 989 996 10,000
2012/08/30 991 1,002 991 1,000 6,000
2012/08/29 990 998 990 997 5,000
2012/08/28 1,000 1,000 995 995 27,000
2012/08/27 1,003 1,003 995 1,000 11,000
2012/08/24 999 1,003 999 1,003 9,000
2012/08/23 998 1,000 998 999 14,000
2012/08/22 1,000 1,001 994 1,000 11,000
2012/08/21 1,000 1,000 993 1,000 21,000
2012/08/20 1,004 1,004 987 999 19,000
2012/08/17 998 1,006 998 1,004 19,000
2012/08/16 987 1,016 987 1,006 59,000
2012/08/15 984 985 970 985 17,000
2012/08/14 969 984 969 975 11,000
2012/08/13 985 985 971 971 2,000
2012/08/10 972 986 968 986 7,000
2012/08/09 971 972 964 972 8,000
2012/08/08 964 973 964 971 7,000
2012/08/07 962 971 962 971 6,000
2012/08/06 964 964 961 962 4,000
2012/08/03 963 967 962 964 7,000
2012/08/02 973 973 963 965 8,000
2012/08/01 969 969 969 969 2,000
2012/07/31 964 965 962 963 21,000
2012/07/30 972 974 969 974 7,000
2012/07/27 964 971 964 971 4,000
2012/07/26 969 970 962 969 10,000
2012/07/25 961 972 961 969 5,000
2012/07/24 961 975 961 961 7,000
2012/07/23 964 965 961 961 12,000
2012/07/20 975 977 975 977 6,000
2012/07/19 981 981 977 977 3,000
2012/07/18 971 974 969 970 6,000
2012/07/17 984 984 980 982 12,000
2012/07/13 980 980 968 980 8,000
2012/07/12 980 980 977 980 8,000
2012/07/11 966 977 966 970 9,000
2012/07/10 977 978 966 973 4,000
2012/07/09 970 974 966 967 11,000
2012/07/06 969 971 961 969 8,000
2012/07/05 965 969 965 969 4,000
2012/07/04 960 973 960 968 10,000
2012/07/03 965 967 951 960 40,000
2012/07/02 970 970 966 966 16,000
2012/06/29 973 973 963 967 39,000
2012/06/28 989 989 984 986 16,000
2012/06/27 986 992 984 990 31,000
2012/06/26 970 971 969 971 11,000
2012/06/25 974 977 974 975 7,000
2012/06/22 981 981 975 977 4,000
2012/06/21 985 986 971 975 10,000
2012/06/20 994 994 979 979 2,000
2012/06/19 998 998 989 990 6,000
2012/06/18 1,001 1,009 980 984 12,000
2012/06/15 998 1,010 998 1,010 17,000
2012/06/14 978 992 978 992 5,000
2012/06/13 1,013 1,013 993 993 12,000
2012/06/12 991 1,014 991 1,014 16,000
2012/06/11 992 995 992 993 6,000
2012/06/08 990 992 981 992 34,000
2012/06/07 980 982 980 982 7,000
2012/06/06 964 976 964 976 7,000
2012/06/05 954 963 954 963 10,000
2012/06/04 945 975 940 969 13,000
2012/06/01 946 948 942 945 17,000
2012/05/31 954 955 948 952 11,000
2012/05/30 946 958 946 954 19,000
2012/05/29 945 946 945 945 4,000
2012/05/28 957 958 951 951 4,000
2012/05/25 963 963 956 956 2,000
2012/05/24 950 950 947 948 13,000
2012/05/23 953 954 949 949 12,000
2012/05/22 961 975 953 953 8,000
2012/05/21 953 955 953 955 4,000
2012/05/18 947 960 947 953 16,000
2012/05/17 964 964 950 956 9,000
2012/05/16 983 983 961 968 8,000
2012/05/15 960 968 960 968 4,000
2012/05/14 970 973 970 973 11,000
2012/05/11 980 980 967 972 9,000
2012/05/10 978 984 977 984 11,000
2012/05/09 983 993 979 980 18,000
2012/05/08 988 1,000 986 1,000 13,000
2012/05/07 992 994 988 994 6,000
2012/05/02 996 998 996 998 6,000
2012/05/01 997 997 980 981 6,000
2012/04/27 997 997 995 997 11,000
2012/04/26 991 998 990 998 9,000
2012/04/25 983 986 983 983 8,000
2012/04/24 994 994 987 987 12,000
2012/04/23 998 1,003 995 998 10,000
2012/04/20 1,002 1,002 996 996 6,000
2012/04/19 998 998 992 995 5,000
2012/04/18 998 1,012 992 1,012 10,000
2012/04/17 990 997 990 997 8,000
2012/04/16 984 993 981 990 13,000
2012/04/13 985 986 981 984 13,000
2012/04/12 985 985 977 985 8,000
2012/04/11 994 994 979 979 4,000
2012/04/10 1,000 1,000 992 994 8,000
2012/04/09 999 1,001 993 1,001 8,000
2012/04/06 998 999 993 999 10,000
2012/04/05 996 1,002 994 1,002 8,000
2012/04/04 1,007 1,018 1,001 1,001 30,000
2012/04/03 1,003 1,007 1,000 1,007 7,000
2012/04/02 1,012 1,029 1,007 1,012 29,000
2012/03/30 1,020 1,020 995 1,011 16,000
2012/03/29 1,010 1,018 1,005 1,012 29,000
2012/03/28 1,013 1,022 1,012 1,016 23,000
2012/03/27 1,031 1,042 1,031 1,040 55,000
2012/03/26 1,035 1,040 1,030 1,030 24,000
2012/03/23 1,034 1,038 1,033 1,033 13,000
2012/03/22 1,031 1,038 1,031 1,034 12,000
2012/03/21 1,037 1,037 1,031 1,031 16,000
2012/03/19 1,035 1,037 1,030 1,037 8,000
2012/03/16 1,032 1,035 1,032 1,035 11,000
2012/03/15 1,016 1,027 1,016 1,025 8,000
2012/03/14 1,029 1,033 1,012 1,015 30,000
2012/03/13 1,034 1,034 1,026 1,028 12,000
2012/03/12 1,023 1,037 1,023 1,029 13,000
2012/03/09 1,028 1,036 1,028 1,035 43,000
2012/03/08 1,027 1,030 1,026 1,026 13,000
2012/03/07 1,011 1,026 1,011 1,026 16,000
2012/03/06 1,022 1,029 1,021 1,023 17,000
2012/03/05 1,025 1,025 1,022 1,022 4,000
2012/03/02 1,024 1,027 1,020 1,027 16,000
2012/03/01 1,027 1,028 1,021 1,024 9,000
2012/02/29 1,028 1,028 1,024 1,027 15,000
2012/02/28 1,025 1,028 1,016 1,028 22,000
2012/02/27 1,021 1,025 1,017 1,025 13,000
2012/02/24 1,018 1,024 1,017 1,021 17,000
2012/02/23 1,015 1,019 1,010 1,014 14,000
2012/02/22 1,004 1,016 1,004 1,016 20,000
2012/02/21 1,009 1,009 1,004 1,004 14,000
2012/02/20 1,011 1,012 1,007 1,009 9,000
2012/02/17 1,008 1,010 1,005 1,007 20,000
2012/02/16 1,008 1,009 1,006 1,006 12,000
2012/02/15 1,004 1,006 1,002 1,006 17,000
2012/02/14 999 1,002 998 1,002 4,000
2012/02/13 1,003 1,003 999 1,000 9,000
2012/02/10 997 999 996 997 8,000
2012/02/09 997 1,002 997 997 11,000
2012/02/08 997 1,004 997 1,001 9,000
2012/02/07 994 1,001 994 996 9,000
2012/02/06 992 1,002 992 998 8,000
2012/02/03 1,000 1,000 985 985 6,000
2012/02/02 995 1,001 995 1,001 10,000
2012/02/01 994 1,000 994 1,000 4,000
2012/01/31 1,008 1,008 992 993 11,000
2012/01/30 1,000 1,005 985 995 9,000
2012/01/27 997 999 997 998 5,000
2012/01/26 998 999 995 996 8,000
2012/01/25 986 1,000 986 999 15,000
2012/01/24 990 991 981 988 4,000
2012/01/23 983 983 983 983 1,000
2012/01/20 978 983 975 983 12,000
2012/01/19 968 976 968 975 8,000
2012/01/18 963 974 963 968 9,000
2012/01/17 963 963 963 963 3,000
2012/01/16 972 974 972 973 6,000
2012/01/13 973 973 973 973 3,000
2012/01/12 968 968 960 961 6,000
2012/01/11 975 975 968 968 4,000
2012/01/10 958 973 958 973 4,000
2012/01/06 960 962 957 958 6,000
2012/01/05 962 974 962 965 11,000
2012/01/04 955 984 955 977 21,000

このページの先頭へ