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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,188 | 1,194 | 1,188 | 1,192 | 23,000 |
| 2013/12/27 | 1,180 | 1,184 | 1,175 | 1,184 | 17,000 |
| 2013/12/26 | 1,169 | 1,174 | 1,168 | 1,174 | 24,000 |
| 2013/12/25 | 1,165 | 1,168 | 1,162 | 1,165 | 33,000 |
| 2013/12/24 | 1,174 | 1,177 | 1,162 | 1,164 | 44,000 |
| 2013/12/20 | 1,175 | 1,177 | 1,170 | 1,175 | 34,000 |
| 2013/12/19 | 1,175 | 1,178 | 1,171 | 1,173 | 32,000 |
| 2013/12/18 | 1,170 | 1,176 | 1,170 | 1,171 | 46,000 |
| 2013/12/17 | 1,161 | 1,168 | 1,159 | 1,164 | 15,000 |
| 2013/12/16 | 1,171 | 1,171 | 1,158 | 1,158 | 29,000 |
| 2013/12/13 | 1,174 | 1,176 | 1,173 | 1,174 | 62,000 |
| 2013/12/12 | 1,186 | 1,187 | 1,180 | 1,184 | 15,000 |
| 2013/12/11 | 1,193 | 1,194 | 1,188 | 1,188 | 15,000 |
| 2013/12/10 | 1,180 | 1,196 | 1,170 | 1,196 | 52,000 |
| 2013/12/09 | 1,174 | 1,185 | 1,174 | 1,179 | 20,000 |
| 2013/12/06 | 1,182 | 1,183 | 1,161 | 1,170 | 25,000 |
| 2013/12/05 | 1,190 | 1,191 | 1,176 | 1,179 | 37,000 |
| 2013/12/04 | 1,185 | 1,186 | 1,174 | 1,175 | 45,000 |
| 2013/12/03 | 1,187 | 1,187 | 1,182 | 1,183 | 21,000 |
| 2013/12/02 | 1,186 | 1,187 | 1,182 | 1,182 | 24,000 |
| 2013/11/29 | 1,188 | 1,188 | 1,180 | 1,183 | 29,000 |
| 2013/11/28 | 1,193 | 1,198 | 1,187 | 1,188 | 20,000 |
| 2013/11/27 | 1,190 | 1,199 | 1,190 | 1,193 | 22,000 |
| 2013/11/26 | 1,178 | 1,190 | 1,174 | 1,186 | 54,000 |
| 2013/11/25 | 1,170 | 1,179 | 1,170 | 1,176 | 17,000 |
| 2013/11/22 | 1,165 | 1,172 | 1,163 | 1,172 | 21,000 |
| 2013/11/21 | 1,159 | 1,165 | 1,159 | 1,165 | 32,000 |
| 2013/11/20 | 1,160 | 1,162 | 1,157 | 1,159 | 34,000 |
| 2013/11/19 | 1,170 | 1,172 | 1,158 | 1,160 | 41,000 |
| 2013/11/18 | 1,168 | 1,177 | 1,167 | 1,167 | 29,000 |
| 2013/11/15 | 1,179 | 1,179 | 1,163 | 1,168 | 56,000 |
| 2013/11/14 | 1,180 | 1,180 | 1,172 | 1,175 | 54,000 |
| 2013/11/13 | 1,193 | 1,195 | 1,186 | 1,186 | 18,000 |
| 2013/11/12 | 1,192 | 1,199 | 1,192 | 1,196 | 17,000 |
| 2013/11/11 | 1,194 | 1,194 | 1,186 | 1,191 | 17,000 |
| 2013/11/08 | 1,216 | 1,216 | 1,184 | 1,184 | 27,000 |
| 2013/11/07 | 1,215 | 1,215 | 1,198 | 1,201 | 12,000 |
| 2013/11/06 | 1,208 | 1,215 | 1,208 | 1,215 | 16,000 |
| 2013/11/05 | 1,229 | 1,229 | 1,209 | 1,215 | 24,000 |
| 2013/11/01 | 1,221 | 1,234 | 1,221 | 1,231 | 25,000 |
| 2013/10/31 | 1,227 | 1,245 | 1,217 | 1,221 | 34,000 |
| 2013/10/30 | 1,200 | 1,250 | 1,165 | 1,250 | 107,000 |
| 2013/10/29 | 1,199 | 1,202 | 1,187 | 1,190 | 38,000 |
| 2013/10/28 | 1,193 | 1,210 | 1,193 | 1,198 | 23,000 |
| 2013/10/25 | 1,206 | 1,212 | 1,188 | 1,188 | 37,000 |
| 2013/10/24 | 1,199 | 1,200 | 1,194 | 1,197 | 19,000 |
| 2013/10/23 | 1,190 | 1,210 | 1,190 | 1,193 | 23,000 |
| 2013/10/22 | 1,188 | 1,194 | 1,188 | 1,188 | 27,000 |
| 2013/10/21 | 1,190 | 1,195 | 1,186 | 1,188 | 24,000 |
| 2013/10/18 | 1,189 | 1,197 | 1,187 | 1,189 | 25,000 |
| 2013/10/17 | 1,193 | 1,193 | 1,186 | 1,188 | 28,000 |
| 2013/10/16 | 1,189 | 1,193 | 1,189 | 1,192 | 12,000 |
| 2013/10/15 | 1,198 | 1,198 | 1,186 | 1,186 | 20,000 |
| 2013/10/11 | 1,201 | 1,201 | 1,190 | 1,198 | 31,000 |
| 2013/10/10 | 1,185 | 1,195 | 1,184 | 1,189 | 21,000 |
| 2013/10/09 | 1,182 | 1,190 | 1,178 | 1,184 | 24,000 |
| 2013/10/08 | 1,220 | 1,220 | 1,184 | 1,204 | 41,000 |
| 2013/10/07 | 1,261 | 1,263 | 1,223 | 1,223 | 30,000 |
| 2013/10/04 | 1,240 | 1,275 | 1,226 | 1,271 | 67,000 |
| 2013/10/03 | 1,230 | 1,254 | 1,230 | 1,250 | 39,000 |
| 2013/10/02 | 1,217 | 1,258 | 1,202 | 1,240 | 45,000 |
| 2013/10/01 | 1,210 | 1,211 | 1,191 | 1,211 | 32,000 |
| 2013/09/30 | 1,220 | 1,220 | 1,195 | 1,211 | 11,000 |
| 2013/09/27 | 1,209 | 1,228 | 1,209 | 1,223 | 12,000 |
| 2013/09/26 | 1,217 | 1,228 | 1,200 | 1,224 | 13,000 |
| 2013/09/25 | 1,235 | 1,235 | 1,222 | 1,233 | 22,000 |
| 2013/09/24 | 1,221 | 1,237 | 1,203 | 1,237 | 27,000 |
| 2013/09/20 | 1,202 | 1,221 | 1,199 | 1,221 | 17,000 |
| 2013/09/19 | 1,195 | 1,201 | 1,195 | 1,201 | 27,000 |
| 2013/09/18 | 1,199 | 1,199 | 1,192 | 1,194 | 12,000 |
| 2013/09/17 | 1,197 | 1,199 | 1,189 | 1,198 | 12,000 |
| 2013/09/13 | 1,186 | 1,188 | 1,185 | 1,186 | 47,000 |
| 2013/09/12 | 1,190 | 1,200 | 1,190 | 1,196 | 15,000 |
| 2013/09/11 | 1,193 | 1,194 | 1,190 | 1,193 | 9,000 |
| 2013/09/10 | 1,187 | 1,192 | 1,185 | 1,192 | 14,000 |
| 2013/09/09 | 1,189 | 1,189 | 1,180 | 1,187 | 11,000 |
| 2013/09/06 | 1,180 | 1,191 | 1,180 | 1,186 | 26,000 |
| 2013/09/05 | 1,175 | 1,179 | 1,170 | 1,179 | 10,000 |
| 2013/09/04 | 1,169 | 1,174 | 1,163 | 1,174 | 18,000 |
| 2013/09/03 | 1,173 | 1,173 | 1,163 | 1,169 | 12,000 |
| 2013/09/02 | 1,162 | 1,173 | 1,162 | 1,173 | 11,000 |
| 2013/08/30 | 1,174 | 1,174 | 1,160 | 1,162 | 26,000 |
| 2013/08/29 | 1,169 | 1,171 | 1,163 | 1,171 | 11,000 |
| 2013/08/28 | 1,170 | 1,170 | 1,155 | 1,158 | 8,000 |
| 2013/08/27 | 1,163 | 1,175 | 1,160 | 1,171 | 18,000 |
| 2013/08/26 | 1,160 | 1,166 | 1,160 | 1,162 | 7,000 |
| 2013/08/23 | 1,160 | 1,161 | 1,155 | 1,156 | 6,000 |
| 2013/08/22 | 1,166 | 1,166 | 1,157 | 1,157 | 13,000 |
| 2013/08/21 | 1,147 | 1,164 | 1,147 | 1,159 | 18,000 |
| 2013/08/20 | 1,167 | 1,168 | 1,149 | 1,149 | 13,000 |
| 2013/08/19 | 1,176 | 1,177 | 1,174 | 1,174 | 12,000 |
| 2013/08/16 | 1,167 | 1,179 | 1,165 | 1,176 | 37,000 |
| 2013/08/15 | 1,165 | 1,169 | 1,165 | 1,169 | 18,000 |
| 2013/08/14 | 1,164 | 1,168 | 1,164 | 1,166 | 33,000 |
| 2013/08/13 | 1,156 | 1,162 | 1,156 | 1,161 | 15,000 |
| 2013/08/12 | 1,155 | 1,156 | 1,154 | 1,154 | 8,000 |
| 2013/08/09 | 1,156 | 1,157 | 1,145 | 1,155 | 23,000 |
| 2013/08/08 | 1,147 | 1,149 | 1,143 | 1,148 | 17,000 |
| 2013/08/07 | 1,150 | 1,154 | 1,145 | 1,146 | 15,000 |
| 2013/08/06 | 1,144 | 1,157 | 1,142 | 1,151 | 34,000 |
| 2013/08/05 | 1,141 | 1,146 | 1,140 | 1,143 | 11,000 |
| 2013/08/02 | 1,148 | 1,149 | 1,143 | 1,147 | 16,000 |
| 2013/08/01 | 1,136 | 1,141 | 1,135 | 1,141 | 8,000 |
| 2013/07/31 | 1,147 | 1,147 | 1,132 | 1,136 | 22,000 |
| 2013/07/30 | 1,140 | 1,146 | 1,139 | 1,143 | 21,000 |
| 2013/07/29 | 1,155 | 1,155 | 1,140 | 1,146 | 14,000 |
| 2013/07/26 | 1,163 | 1,167 | 1,155 | 1,155 | 30,000 |
| 2013/07/25 | 1,169 | 1,169 | 1,160 | 1,163 | 13,000 |
| 2013/07/24 | 1,161 | 1,166 | 1,161 | 1,166 | 12,000 |
| 2013/07/23 | 1,161 | 1,163 | 1,156 | 1,161 | 20,000 |
| 2013/07/22 | 1,164 | 1,164 | 1,154 | 1,161 | 24,000 |
| 2013/07/19 | 1,149 | 1,157 | 1,147 | 1,152 | 46,000 |
| 2013/07/18 | 1,149 | 1,149 | 1,141 | 1,143 | 22,000 |
| 2013/07/17 | 1,140 | 1,148 | 1,140 | 1,148 | 24,000 |
| 2013/07/16 | 1,137 | 1,145 | 1,137 | 1,139 | 11,000 |
| 2013/07/12 | 1,132 | 1,135 | 1,131 | 1,135 | 13,000 |
| 2013/07/11 | 1,135 | 1,136 | 1,131 | 1,131 | 8,000 |
| 2013/07/10 | 1,137 | 1,137 | 1,127 | 1,137 | 18,000 |
| 2013/07/09 | 1,131 | 1,138 | 1,128 | 1,137 | 14,000 |
| 2013/07/08 | 1,138 | 1,138 | 1,127 | 1,127 | 11,000 |
| 2013/07/05 | 1,139 | 1,139 | 1,132 | 1,136 | 10,000 |
| 2013/07/04 | 1,134 | 1,139 | 1,134 | 1,139 | 20,000 |
| 2013/07/03 | 1,125 | 1,130 | 1,125 | 1,127 | 15,000 |
| 2013/07/02 | 1,139 | 1,139 | 1,120 | 1,130 | 30,000 |
| 2013/07/01 | 1,138 | 1,141 | 1,134 | 1,135 | 11,000 |
| 2013/06/28 | 1,141 | 1,141 | 1,133 | 1,133 | 22,000 |
| 2013/06/27 | 1,130 | 1,140 | 1,127 | 1,140 | 19,000 |
| 2013/06/26 | 1,139 | 1,139 | 1,127 | 1,133 | 27,000 |
| 2013/06/25 | 1,132 | 1,132 | 1,122 | 1,126 | 15,000 |
| 2013/06/24 | 1,130 | 1,136 | 1,124 | 1,130 | 14,000 |
| 2013/06/21 | 1,120 | 1,130 | 1,106 | 1,128 | 57,000 |
| 2013/06/20 | 1,109 | 1,126 | 1,109 | 1,125 | 18,000 |
| 2013/06/19 | 1,096 | 1,109 | 1,093 | 1,109 | 27,000 |
| 2013/06/18 | 1,093 | 1,100 | 1,092 | 1,095 | 14,000 |
| 2013/06/17 | 1,090 | 1,100 | 1,085 | 1,092 | 22,000 |
| 2013/06/14 | 1,090 | 1,095 | 1,089 | 1,090 | 71,000 |
| 2013/06/13 | 1,082 | 1,086 | 1,079 | 1,082 | 25,000 |
| 2013/06/12 | 1,090 | 1,093 | 1,077 | 1,082 | 10,000 |
| 2013/06/11 | 1,085 | 1,098 | 1,081 | 1,090 | 20,000 |
| 2013/06/10 | 1,081 | 1,085 | 1,080 | 1,084 | 13,000 |
| 2013/06/07 | 1,082 | 1,082 | 1,063 | 1,073 | 32,000 |
| 2013/06/06 | 1,104 | 1,110 | 1,082 | 1,082 | 13,000 |
| 2013/06/05 | 1,111 | 1,127 | 1,111 | 1,111 | 14,000 |
| 2013/06/04 | 1,109 | 1,110 | 1,101 | 1,110 | 23,000 |
| 2013/06/03 | 1,121 | 1,121 | 1,100 | 1,108 | 25,000 |
| 2013/05/31 | 1,118 | 1,121 | 1,110 | 1,121 | 41,000 |
| 2013/05/30 | 1,116 | 1,117 | 1,105 | 1,111 | 31,000 |
| 2013/05/29 | 1,115 | 1,120 | 1,105 | 1,118 | 15,000 |
| 2013/05/28 | 1,120 | 1,120 | 1,103 | 1,104 | 18,000 |
| 2013/05/27 | 1,125 | 1,129 | 1,110 | 1,113 | 28,000 |
| 2013/05/24 | 1,127 | 1,150 | 1,125 | 1,129 | 55,000 |
| 2013/05/23 | 1,147 | 1,148 | 1,132 | 1,132 | 50,000 |
| 2013/05/22 | 1,144 | 1,150 | 1,143 | 1,143 | 23,000 |
| 2013/05/21 | 1,143 | 1,144 | 1,139 | 1,143 | 21,000 |
| 2013/05/20 | 1,144 | 1,148 | 1,137 | 1,142 | 31,000 |
| 2013/05/17 | 1,136 | 1,140 | 1,130 | 1,134 | 31,000 |
| 2013/05/16 | 1,133 | 1,136 | 1,129 | 1,132 | 42,000 |
| 2013/05/15 | 1,134 | 1,135 | 1,133 | 1,135 | 17,000 |
| 2013/05/14 | 1,139 | 1,139 | 1,132 | 1,132 | 16,000 |
| 2013/05/13 | 1,133 | 1,139 | 1,132 | 1,139 | 29,000 |
| 2013/05/10 | 1,138 | 1,138 | 1,130 | 1,135 | 20,000 |
| 2013/05/09 | 1,129 | 1,129 | 1,126 | 1,127 | 22,000 |
| 2013/05/08 | 1,128 | 1,130 | 1,126 | 1,127 | 21,000 |
| 2013/05/07 | 1,130 | 1,130 | 1,126 | 1,128 | 20,000 |
| 2013/05/02 | 1,123 | 1,125 | 1,121 | 1,124 | 8,000 |
| 2013/05/01 | 1,121 | 1,121 | 1,118 | 1,121 | 16,000 |
| 2013/04/30 | 1,125 | 1,125 | 1,120 | 1,121 | 11,000 |
| 2013/04/26 | 1,126 | 1,128 | 1,121 | 1,125 | 14,000 |
| 2013/04/25 | 1,126 | 1,129 | 1,124 | 1,127 | 16,000 |
| 2013/04/24 | 1,128 | 1,129 | 1,122 | 1,125 | 17,000 |
| 2013/04/23 | 1,110 | 1,121 | 1,110 | 1,121 | 16,000 |
| 2013/04/22 | 1,108 | 1,114 | 1,108 | 1,111 | 20,000 |
| 2013/04/19 | 1,107 | 1,110 | 1,105 | 1,106 | 12,000 |
| 2013/04/18 | 1,127 | 1,127 | 1,104 | 1,116 | 19,000 |
| 2013/04/17 | 1,102 | 1,126 | 1,102 | 1,118 | 18,000 |
| 2013/04/16 | 1,100 | 1,119 | 1,100 | 1,100 | 26,000 |
| 2013/04/15 | 1,118 | 1,127 | 1,118 | 1,126 | 13,000 |
| 2013/04/12 | 1,121 | 1,130 | 1,115 | 1,117 | 32,000 |
| 2013/04/11 | 1,112 | 1,120 | 1,111 | 1,115 | 15,000 |
| 2013/04/10 | 1,104 | 1,119 | 1,104 | 1,109 | 18,000 |
| 2013/04/09 | 1,140 | 1,140 | 1,107 | 1,111 | 25,000 |
| 2013/04/08 | 1,113 | 1,140 | 1,113 | 1,140 | 48,000 |
| 2013/04/05 | 1,097 | 1,123 | 1,095 | 1,117 | 28,000 |
| 2013/04/04 | 1,077 | 1,089 | 1,070 | 1,089 | 12,000 |
| 2013/04/03 | 1,067 | 1,085 | 1,067 | 1,085 | 16,000 |
| 2013/04/02 | 1,086 | 1,086 | 1,055 | 1,067 | 30,000 |
| 2013/04/01 | 1,111 | 1,111 | 1,090 | 1,097 | 12,000 |
| 2013/03/29 | 1,125 | 1,125 | 1,110 | 1,111 | 40,000 |
| 2013/03/28 | 1,119 | 1,128 | 1,108 | 1,125 | 21,000 |
| 2013/03/27 | 1,115 | 1,125 | 1,084 | 1,120 | 30,000 |
| 2013/03/26 | 1,150 | 1,150 | 1,145 | 1,148 | 56,000 |
| 2013/03/25 | 1,148 | 1,160 | 1,146 | 1,151 | 33,000 |
| 2013/03/22 | 1,146 | 1,150 | 1,140 | 1,144 | 29,000 |
| 2013/03/21 | 1,143 | 1,148 | 1,143 | 1,143 | 30,000 |
| 2013/03/19 | 1,139 | 1,147 | 1,139 | 1,141 | 21,000 |
| 2013/03/18 | 1,130 | 1,136 | 1,130 | 1,133 | 17,000 |
| 2013/03/15 | 1,130 | 1,134 | 1,126 | 1,133 | 20,000 |
| 2013/03/14 | 1,129 | 1,130 | 1,124 | 1,126 | 20,000 |
| 2013/03/13 | 1,122 | 1,135 | 1,122 | 1,129 | 22,000 |
| 2013/03/12 | 1,129 | 1,138 | 1,122 | 1,126 | 28,000 |
| 2013/03/11 | 1,117 | 1,131 | 1,117 | 1,128 | 26,000 |
| 2013/03/08 | 1,100 | 1,119 | 1,100 | 1,116 | 61,000 |
| 2013/03/07 | 1,093 | 1,110 | 1,093 | 1,110 | 23,000 |
| 2013/03/06 | 1,082 | 1,088 | 1,082 | 1,087 | 16,000 |
| 2013/03/05 | 1,084 | 1,086 | 1,081 | 1,082 | 14,000 |
| 2013/03/04 | 1,078 | 1,085 | 1,078 | 1,082 | 16,000 |
| 2013/03/01 | 1,076 | 1,078 | 1,065 | 1,078 | 10,000 |
| 2013/02/28 | 1,069 | 1,079 | 1,069 | 1,076 | 15,000 |
| 2013/02/27 | 1,069 | 1,080 | 1,066 | 1,067 | 14,000 |
| 2013/02/26 | 1,069 | 1,082 | 1,069 | 1,082 | 13,000 |
| 2013/02/25 | 1,066 | 1,072 | 1,065 | 1,070 | 25,000 |
| 2013/02/22 | 1,050 | 1,064 | 1,050 | 1,063 | 18,000 |
| 2013/02/21 | 1,055 | 1,060 | 1,054 | 1,055 | 18,000 |
| 2013/02/20 | 1,052 | 1,059 | 1,052 | 1,055 | 22,000 |
| 2013/02/19 | 1,050 | 1,052 | 1,050 | 1,052 | 13,000 |
| 2013/02/18 | 1,039 | 1,049 | 1,039 | 1,048 | 13,000 |
| 2013/02/15 | 1,038 | 1,041 | 1,036 | 1,041 | 20,000 |
| 2013/02/14 | 1,041 | 1,044 | 1,040 | 1,041 | 27,000 |
| 2013/02/13 | 1,035 | 1,046 | 1,035 | 1,044 | 14,000 |
| 2013/02/12 | 1,048 | 1,051 | 1,037 | 1,038 | 27,000 |
| 2013/02/08 | 1,042 | 1,049 | 1,041 | 1,043 | 23,000 |
| 2013/02/07 | 1,045 | 1,045 | 1,040 | 1,042 | 27,000 |
| 2013/02/06 | 1,048 | 1,054 | 1,047 | 1,047 | 22,000 |
| 2013/02/05 | 1,053 | 1,056 | 1,048 | 1,048 | 21,000 |
| 2013/02/04 | 1,057 | 1,060 | 1,053 | 1,058 | 16,000 |
| 2013/02/01 | 1,052 | 1,056 | 1,050 | 1,050 | 9,000 |
| 2013/01/31 | 1,055 | 1,056 | 1,048 | 1,048 | 15,000 |
| 2013/01/30 | 1,047 | 1,055 | 1,047 | 1,050 | 19,000 |
| 2013/01/29 | 1,048 | 1,050 | 1,046 | 1,047 | 12,000 |
| 2013/01/28 | 1,048 | 1,048 | 1,039 | 1,044 | 15,000 |
| 2013/01/25 | 1,038 | 1,043 | 1,034 | 1,043 | 25,000 |
| 2013/01/24 | 1,032 | 1,040 | 1,032 | 1,040 | 6,000 |
| 2013/01/23 | 1,036 | 1,040 | 1,035 | 1,035 | 14,000 |
| 2013/01/22 | 1,039 | 1,040 | 1,036 | 1,036 | 14,000 |
| 2013/01/21 | 1,044 | 1,049 | 1,044 | 1,046 | 15,000 |
| 2013/01/18 | 1,039 | 1,043 | 1,039 | 1,043 | 9,000 |
| 2013/01/17 | 1,034 | 1,042 | 1,034 | 1,039 | 14,000 |
| 2013/01/16 | 1,037 | 1,045 | 1,037 | 1,041 | 12,000 |
| 2013/01/15 | 1,037 | 1,045 | 1,033 | 1,040 | 54,000 |
| 2013/01/11 | 1,035 | 1,035 | 1,028 | 1,030 | 17,000 |
| 2013/01/10 | 1,035 | 1,037 | 1,028 | 1,030 | 10,000 |
| 2013/01/09 | 1,028 | 1,031 | 1,026 | 1,029 | 8,000 |
| 2013/01/08 | 1,028 | 1,036 | 1,028 | 1,036 | 11,000 |
| 2013/01/07 | 1,046 | 1,046 | 1,041 | 1,041 | 11,000 |
| 2013/01/04 | 1,040 | 1,050 | 1,027 | 1,046 | 18,000 |