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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,975 | 2,012 | 1,942 | 2,006 | 38,000 |
| 2014/12/29 | 1,972 | 1,998 | 1,970 | 1,984 | 27,000 |
| 2014/12/26 | 2,001 | 2,049 | 1,971 | 1,995 | 33,000 |
| 2014/12/25 | 2,016 | 2,047 | 1,950 | 2,001 | 45,000 |
| 2014/12/24 | 1,967 | 2,098 | 1,967 | 2,066 | 61,000 |
| 2014/12/22 | 1,980 | 1,985 | 1,936 | 1,967 | 20,000 |
| 2014/12/19 | 1,955 | 1,977 | 1,933 | 1,976 | 46,000 |
| 2014/12/18 | 1,927 | 1,930 | 1,910 | 1,921 | 48,000 |
| 2014/12/17 | 1,983 | 1,983 | 1,876 | 1,887 | 105,000 |
| 2014/12/16 | 1,950 | 2,000 | 1,950 | 1,985 | 103,000 |
| 2014/12/15 | 1,896 | 1,937 | 1,895 | 1,934 | 93,000 |
| 2014/12/12 | 1,860 | 1,890 | 1,853 | 1,866 | 100,000 |
| 2014/12/11 | 1,820 | 1,850 | 1,815 | 1,847 | 78,000 |
| 2014/12/10 | 1,795 | 1,826 | 1,790 | 1,818 | 143,000 |
| 2014/12/09 | 1,788 | 1,788 | 1,777 | 1,782 | 67,000 |
| 2014/12/08 | 1,790 | 1,793 | 1,775 | 1,788 | 51,000 |
| 2014/12/05 | 1,798 | 1,798 | 1,790 | 1,791 | 44,000 |
| 2014/12/04 | 1,791 | 1,800 | 1,791 | 1,792 | 53,000 |
| 2014/12/03 | 1,785 | 1,813 | 1,785 | 1,799 | 73,000 |
| 2014/12/02 | 1,811 | 1,816 | 1,800 | 1,810 | 100,000 |
| 2014/12/01 | 1,815 | 1,817 | 1,801 | 1,811 | 35,000 |
| 2014/11/28 | 1,816 | 1,819 | 1,803 | 1,816 | 57,000 |
| 2014/11/27 | 1,742 | 1,819 | 1,742 | 1,795 | 88,000 |
| 2014/11/26 | 1,692 | 1,744 | 1,692 | 1,729 | 77,000 |
| 2014/11/25 | 1,682 | 1,695 | 1,682 | 1,691 | 23,000 |
| 2014/11/21 | 1,691 | 1,700 | 1,683 | 1,686 | 40,000 |
| 2014/11/20 | 1,691 | 1,707 | 1,690 | 1,691 | 38,000 |
| 2014/11/19 | 1,698 | 1,709 | 1,693 | 1,699 | 55,000 |
| 2014/11/18 | 1,699 | 1,700 | 1,689 | 1,691 | 74,000 |
| 2014/11/17 | 1,699 | 1,700 | 1,690 | 1,690 | 34,000 |
| 2014/11/14 | 1,679 | 1,700 | 1,675 | 1,699 | 95,000 |
| 2014/11/13 | 1,676 | 1,679 | 1,667 | 1,672 | 46,000 |
| 2014/11/12 | 1,679 | 1,679 | 1,664 | 1,674 | 55,000 |
| 2014/11/11 | 1,679 | 1,680 | 1,672 | 1,675 | 33,000 |
| 2014/11/10 | 1,679 | 1,680 | 1,669 | 1,673 | 28,000 |
| 2014/11/07 | 1,665 | 1,684 | 1,660 | 1,666 | 64,000 |
| 2014/11/06 | 1,668 | 1,668 | 1,651 | 1,654 | 48,000 |
| 2014/11/05 | 1,670 | 1,683 | 1,655 | 1,671 | 66,000 |
| 2014/11/04 | 1,698 | 1,698 | 1,658 | 1,670 | 77,000 |
| 2014/10/31 | 1,639 | 1,689 | 1,629 | 1,686 | 108,000 |
| 2014/10/30 | 1,603 | 1,611 | 1,603 | 1,611 | 31,000 |
| 2014/10/29 | 1,622 | 1,630 | 1,591 | 1,600 | 68,000 |
| 2014/10/28 | 1,656 | 1,656 | 1,610 | 1,615 | 35,000 |
| 2014/10/27 | 1,634 | 1,655 | 1,611 | 1,648 | 66,000 |
| 2014/10/24 | 1,600 | 1,634 | 1,589 | 1,617 | 73,000 |
| 2014/10/23 | 1,593 | 1,603 | 1,566 | 1,588 | 42,000 |
| 2014/10/22 | 1,548 | 1,608 | 1,548 | 1,596 | 108,000 |
| 2014/10/21 | 1,530 | 1,531 | 1,495 | 1,508 | 26,000 |
| 2014/10/20 | 1,520 | 1,529 | 1,512 | 1,524 | 28,000 |
| 2014/10/17 | 1,536 | 1,536 | 1,505 | 1,505 | 25,000 |
| 2014/10/16 | 1,550 | 1,550 | 1,533 | 1,536 | 24,000 |
| 2014/10/15 | 1,528 | 1,563 | 1,511 | 1,555 | 47,000 |
| 2014/10/14 | 1,520 | 1,522 | 1,490 | 1,502 | 26,000 |
| 2014/10/10 | 1,522 | 1,529 | 1,522 | 1,525 | 32,000 |
| 2014/10/09 | 1,550 | 1,550 | 1,532 | 1,545 | 32,000 |
| 2014/10/08 | 1,550 | 1,562 | 1,541 | 1,548 | 38,000 |
| 2014/10/07 | 1,535 | 1,581 | 1,531 | 1,555 | 63,000 |
| 2014/10/06 | 1,547 | 1,549 | 1,536 | 1,536 | 52,000 |
| 2014/10/03 | 1,560 | 1,663 | 1,522 | 1,546 | 197,000 |
| 2014/10/02 | 1,429 | 1,433 | 1,428 | 1,430 | 19,000 |
| 2014/10/01 | 1,420 | 1,434 | 1,420 | 1,427 | 9,000 |
| 2014/09/30 | 1,445 | 1,445 | 1,420 | 1,420 | 23,000 |
| 2014/09/29 | 1,442 | 1,460 | 1,442 | 1,449 | 17,000 |
| 2014/09/26 | 1,454 | 1,468 | 1,450 | 1,451 | 28,000 |
| 2014/09/25 | 1,484 | 1,500 | 1,477 | 1,500 | 52,000 |
| 2014/09/24 | 1,484 | 1,487 | 1,481 | 1,484 | 12,000 |
| 2014/09/22 | 1,474 | 1,499 | 1,462 | 1,491 | 39,000 |
| 2014/09/19 | 1,466 | 1,473 | 1,457 | 1,469 | 49,000 |
| 2014/09/18 | 1,410 | 1,476 | 1,410 | 1,476 | 76,000 |
| 2014/09/17 | 1,396 | 1,411 | 1,396 | 1,410 | 13,000 |
| 2014/09/16 | 1,421 | 1,426 | 1,390 | 1,422 | 29,000 |
| 2014/09/12 | 1,421 | 1,434 | 1,421 | 1,429 | 35,000 |
| 2014/09/11 | 1,439 | 1,439 | 1,424 | 1,435 | 21,000 |
| 2014/09/10 | 1,438 | 1,444 | 1,431 | 1,441 | 19,000 |
| 2014/09/09 | 1,446 | 1,446 | 1,436 | 1,438 | 12,000 |
| 2014/09/08 | 1,441 | 1,448 | 1,439 | 1,439 | 17,000 |
| 2014/09/05 | 1,433 | 1,440 | 1,428 | 1,439 | 12,000 |
| 2014/09/04 | 1,420 | 1,433 | 1,420 | 1,428 | 34,000 |
| 2014/09/03 | 1,407 | 1,437 | 1,407 | 1,434 | 31,000 |
| 2014/09/02 | 1,425 | 1,425 | 1,389 | 1,402 | 26,000 |
| 2014/09/01 | 1,439 | 1,439 | 1,429 | 1,431 | 14,000 |
| 2014/08/29 | 1,438 | 1,440 | 1,433 | 1,436 | 26,000 |
| 2014/08/28 | 1,437 | 1,440 | 1,409 | 1,440 | 17,000 |
| 2014/08/27 | 1,445 | 1,446 | 1,439 | 1,443 | 9,000 |
| 2014/08/26 | 1,446 | 1,447 | 1,433 | 1,438 | 28,000 |
| 2014/08/25 | 1,448 | 1,448 | 1,437 | 1,443 | 10,000 |
| 2014/08/22 | 1,448 | 1,448 | 1,441 | 1,442 | 28,000 |
| 2014/08/21 | 1,448 | 1,448 | 1,432 | 1,433 | 33,000 |
| 2014/08/20 | 1,401 | 1,436 | 1,401 | 1,436 | 58,000 |
| 2014/08/19 | 1,399 | 1,415 | 1,398 | 1,406 | 41,000 |
| 2014/08/18 | 1,382 | 1,397 | 1,353 | 1,392 | 42,000 |
| 2014/08/15 | 1,391 | 1,395 | 1,382 | 1,387 | 35,000 |
| 2014/08/14 | 1,342 | 1,400 | 1,342 | 1,395 | 67,000 |
| 2014/08/13 | 1,325 | 1,350 | 1,325 | 1,348 | 36,000 |
| 2014/08/12 | 1,316 | 1,330 | 1,316 | 1,324 | 45,000 |
| 2014/08/11 | 1,297 | 1,310 | 1,288 | 1,300 | 71,000 |
| 2014/08/08 | 1,287 | 1,295 | 1,285 | 1,285 | 26,000 |
| 2014/08/07 | 1,291 | 1,291 | 1,282 | 1,287 | 16,000 |
| 2014/08/06 | 1,291 | 1,299 | 1,291 | 1,292 | 16,000 |
| 2014/08/05 | 1,290 | 1,300 | 1,290 | 1,297 | 45,000 |
| 2014/08/04 | 1,296 | 1,299 | 1,289 | 1,292 | 24,000 |
| 2014/08/01 | 1,297 | 1,297 | 1,285 | 1,288 | 11,000 |
| 2014/07/31 | 1,299 | 1,299 | 1,297 | 1,298 | 17,000 |
| 2014/07/30 | 1,297 | 1,299 | 1,297 | 1,297 | 16,000 |
| 2014/07/29 | 1,297 | 1,299 | 1,296 | 1,297 | 24,000 |
| 2014/07/28 | 1,295 | 1,297 | 1,292 | 1,297 | 18,000 |
| 2014/07/25 | 1,294 | 1,295 | 1,292 | 1,292 | 6,000 |
| 2014/07/24 | 1,296 | 1,296 | 1,290 | 1,292 | 25,000 |
| 2014/07/23 | 1,297 | 1,297 | 1,290 | 1,290 | 20,000 |
| 2014/07/22 | 1,285 | 1,297 | 1,285 | 1,293 | 24,000 |
| 2014/07/18 | 1,279 | 1,280 | 1,278 | 1,280 | 7,000 |
| 2014/07/17 | 1,282 | 1,283 | 1,279 | 1,279 | 13,000 |
| 2014/07/16 | 1,279 | 1,281 | 1,278 | 1,280 | 9,000 |
| 2014/07/15 | 1,276 | 1,280 | 1,276 | 1,279 | 9,000 |
| 2014/07/14 | 1,283 | 1,283 | 1,280 | 1,282 | 7,000 |
| 2014/07/11 | 1,278 | 1,282 | 1,275 | 1,282 | 17,000 |
| 2014/07/10 | 1,278 | 1,278 | 1,275 | 1,275 | 5,000 |
| 2014/07/09 | 1,270 | 1,279 | 1,270 | 1,279 | 9,000 |
| 2014/07/08 | 1,279 | 1,281 | 1,261 | 1,281 | 26,000 |
| 2014/07/07 | 1,282 | 1,282 | 1,278 | 1,278 | 14,000 |
| 2014/07/04 | 1,285 | 1,287 | 1,279 | 1,280 | 21,000 |
| 2014/07/03 | 1,280 | 1,289 | 1,280 | 1,284 | 32,000 |
| 2014/07/02 | 1,282 | 1,290 | 1,277 | 1,283 | 25,000 |
| 2014/07/01 | 1,279 | 1,282 | 1,268 | 1,278 | 26,000 |
| 2014/06/30 | 1,244 | 1,275 | 1,244 | 1,272 | 46,000 |
| 2014/06/27 | 1,270 | 1,275 | 1,270 | 1,274 | 14,000 |
| 2014/06/26 | 1,277 | 1,280 | 1,273 | 1,275 | 7,000 |
| 2014/06/25 | 1,279 | 1,286 | 1,277 | 1,277 | 39,000 |
| 2014/06/24 | 1,270 | 1,278 | 1,268 | 1,278 | 28,000 |
| 2014/06/23 | 1,275 | 1,275 | 1,271 | 1,273 | 11,000 |
| 2014/06/20 | 1,278 | 1,278 | 1,270 | 1,277 | 24,000 |
| 2014/06/19 | 1,273 | 1,282 | 1,272 | 1,278 | 25,000 |
| 2014/06/18 | 1,280 | 1,285 | 1,277 | 1,277 | 17,000 |
| 2014/06/17 | 1,276 | 1,280 | 1,275 | 1,279 | 19,000 |
| 2014/06/16 | 1,275 | 1,275 | 1,266 | 1,266 | 41,000 |
| 2014/06/13 | 1,236 | 1,254 | 1,236 | 1,246 | 37,000 |
| 2014/06/12 | 1,261 | 1,269 | 1,253 | 1,253 | 13,000 |
| 2014/06/11 | 1,250 | 1,272 | 1,250 | 1,272 | 14,000 |
| 2014/06/10 | 1,271 | 1,284 | 1,258 | 1,258 | 15,000 |
| 2014/06/09 | 1,277 | 1,289 | 1,277 | 1,281 | 8,000 |
| 2014/06/06 | 1,260 | 1,288 | 1,260 | 1,286 | 30,000 |
| 2014/06/05 | 1,267 | 1,273 | 1,267 | 1,273 | 5,000 |
| 2014/06/04 | 1,256 | 1,271 | 1,248 | 1,271 | 23,000 |
| 2014/06/03 | 1,265 | 1,268 | 1,254 | 1,261 | 18,000 |
| 2014/06/02 | 1,268 | 1,274 | 1,253 | 1,265 | 23,000 |
| 2014/05/30 | 1,280 | 1,283 | 1,262 | 1,268 | 54,000 |
| 2014/05/29 | 1,248 | 1,255 | 1,235 | 1,250 | 27,000 |
| 2014/05/28 | 1,220 | 1,247 | 1,220 | 1,244 | 31,000 |
| 2014/05/27 | 1,223 | 1,223 | 1,205 | 1,217 | 17,000 |
| 2014/05/26 | 1,190 | 1,224 | 1,190 | 1,224 | 34,000 |
| 2014/05/23 | 1,184 | 1,189 | 1,181 | 1,184 | 16,000 |
| 2014/05/22 | 1,177 | 1,181 | 1,177 | 1,180 | 8,000 |
| 2014/05/21 | 1,176 | 1,177 | 1,174 | 1,176 | 14,000 |
| 2014/05/20 | 1,180 | 1,180 | 1,173 | 1,173 | 14,000 |
| 2014/05/19 | 1,173 | 1,174 | 1,172 | 1,174 | 5,000 |
| 2014/05/16 | 1,179 | 1,180 | 1,171 | 1,173 | 24,000 |
| 2014/05/15 | 1,179 | 1,184 | 1,179 | 1,179 | 18,000 |
| 2014/05/14 | 1,183 | 1,188 | 1,183 | 1,183 | 12,000 |
| 2014/05/13 | 1,175 | 1,186 | 1,175 | 1,183 | 19,000 |
| 2014/05/12 | 1,176 | 1,185 | 1,176 | 1,178 | 25,000 |
| 2014/05/09 | 1,176 | 1,180 | 1,176 | 1,177 | 9,000 |
| 2014/05/08 | 1,189 | 1,189 | 1,180 | 1,180 | 8,000 |
| 2014/05/07 | 1,200 | 1,204 | 1,183 | 1,183 | 21,000 |
| 2014/05/02 | 1,211 | 1,213 | 1,203 | 1,203 | 7,000 |
| 2014/05/01 | 1,196 | 1,209 | 1,196 | 1,208 | 17,000 |
| 2014/04/30 | 1,183 | 1,200 | 1,183 | 1,194 | 26,000 |
| 2014/04/28 | 1,180 | 1,180 | 1,179 | 1,179 | 7,000 |
| 2014/04/25 | 1,186 | 1,191 | 1,178 | 1,180 | 17,000 |
| 2014/04/24 | 1,185 | 1,188 | 1,185 | 1,185 | 15,000 |
| 2014/04/23 | 1,181 | 1,188 | 1,181 | 1,184 | 8,000 |
| 2014/04/22 | 1,184 | 1,189 | 1,181 | 1,181 | 13,000 |
| 2014/04/21 | 1,180 | 1,190 | 1,180 | 1,184 | 3,000 |
| 2014/04/18 | 1,187 | 1,188 | 1,180 | 1,182 | 11,000 |
| 2014/04/17 | 1,179 | 1,182 | 1,176 | 1,176 | 8,000 |
| 2014/04/16 | 1,188 | 1,188 | 1,178 | 1,184 | 14,000 |
| 2014/04/15 | 1,180 | 1,181 | 1,174 | 1,177 | 20,000 |
| 2014/04/14 | 1,176 | 1,180 | 1,172 | 1,172 | 16,000 |
| 2014/04/11 | 1,190 | 1,192 | 1,176 | 1,179 | 21,000 |
| 2014/04/10 | 1,209 | 1,209 | 1,193 | 1,197 | 13,000 |
| 2014/04/09 | 1,208 | 1,213 | 1,202 | 1,202 | 23,000 |
| 2014/04/08 | 1,253 | 1,253 | 1,229 | 1,236 | 8,000 |
| 2014/04/07 | 1,251 | 1,260 | 1,251 | 1,257 | 19,000 |
| 2014/04/04 | 1,264 | 1,264 | 1,257 | 1,261 | 13,000 |
| 2014/04/03 | 1,257 | 1,269 | 1,253 | 1,260 | 27,000 |
| 2014/04/02 | 1,256 | 1,269 | 1,248 | 1,257 | 32,000 |
| 2014/04/01 | 1,248 | 1,248 | 1,232 | 1,248 | 17,000 |
| 2014/03/31 | 1,256 | 1,256 | 1,232 | 1,243 | 18,000 |
| 2014/03/28 | 1,252 | 1,256 | 1,222 | 1,254 | 24,000 |
| 2014/03/27 | 1,240 | 1,257 | 1,240 | 1,248 | 30,000 |
| 2014/03/26 | 1,265 | 1,265 | 1,257 | 1,260 | 52,000 |
| 2014/03/25 | 1,261 | 1,261 | 1,249 | 1,252 | 26,000 |
| 2014/03/24 | 1,249 | 1,260 | 1,249 | 1,249 | 30,000 |
| 2014/03/20 | 1,245 | 1,248 | 1,228 | 1,228 | 41,000 |
| 2014/03/19 | 1,233 | 1,235 | 1,232 | 1,232 | 6,000 |
| 2014/03/18 | 1,229 | 1,245 | 1,221 | 1,233 | 24,000 |
| 2014/03/17 | 1,224 | 1,224 | 1,212 | 1,213 | 14,000 |
| 2014/03/14 | 1,220 | 1,235 | 1,220 | 1,222 | 67,000 |
| 2014/03/13 | 1,228 | 1,241 | 1,225 | 1,231 | 33,000 |
| 2014/03/12 | 1,222 | 1,228 | 1,218 | 1,222 | 21,000 |
| 2014/03/11 | 1,217 | 1,222 | 1,217 | 1,222 | 17,000 |
| 2014/03/10 | 1,211 | 1,218 | 1,211 | 1,214 | 18,000 |
| 2014/03/07 | 1,219 | 1,219 | 1,215 | 1,216 | 4,000 |
| 2014/03/06 | 1,222 | 1,222 | 1,216 | 1,219 | 11,000 |
| 2014/03/05 | 1,221 | 1,222 | 1,217 | 1,222 | 11,000 |
| 2014/03/04 | 1,215 | 1,220 | 1,215 | 1,219 | 15,000 |
| 2014/03/03 | 1,211 | 1,219 | 1,210 | 1,214 | 10,000 |
| 2014/02/28 | 1,217 | 1,217 | 1,212 | 1,216 | 13,000 |
| 2014/02/27 | 1,213 | 1,213 | 1,210 | 1,211 | 6,000 |
| 2014/02/26 | 1,210 | 1,215 | 1,210 | 1,211 | 13,000 |
| 2014/02/25 | 1,203 | 1,214 | 1,203 | 1,214 | 19,000 |
| 2014/02/24 | 1,196 | 1,206 | 1,196 | 1,201 | 14,000 |
| 2014/02/21 | 1,201 | 1,203 | 1,196 | 1,201 | 17,000 |
| 2014/02/20 | 1,201 | 1,204 | 1,195 | 1,198 | 18,000 |
| 2014/02/19 | 1,194 | 1,202 | 1,193 | 1,200 | 9,000 |
| 2014/02/18 | 1,179 | 1,195 | 1,179 | 1,194 | 20,000 |
| 2014/02/17 | 1,180 | 1,185 | 1,172 | 1,179 | 9,000 |
| 2014/02/14 | 1,184 | 1,187 | 1,176 | 1,176 | 14,000 |
| 2014/02/13 | 1,175 | 1,185 | 1,175 | 1,179 | 14,000 |
| 2014/02/12 | 1,167 | 1,183 | 1,167 | 1,175 | 24,000 |
| 2014/02/10 | 1,166 | 1,171 | 1,162 | 1,168 | 19,000 |
| 2014/02/07 | 1,163 | 1,168 | 1,158 | 1,164 | 57,000 |
| 2014/02/06 | 1,166 | 1,166 | 1,159 | 1,159 | 42,000 |
| 2014/02/05 | 1,167 | 1,174 | 1,159 | 1,159 | 37,000 |
| 2014/02/04 | 1,173 | 1,183 | 1,163 | 1,164 | 57,000 |
| 2014/02/03 | 1,180 | 1,180 | 1,168 | 1,173 | 14,000 |
| 2014/01/31 | 1,171 | 1,180 | 1,165 | 1,166 | 24,000 |
| 2014/01/30 | 1,190 | 1,190 | 1,162 | 1,167 | 42,000 |
| 2014/01/29 | 1,183 | 1,190 | 1,181 | 1,190 | 19,000 |
| 2014/01/28 | 1,195 | 1,198 | 1,182 | 1,182 | 35,000 |
| 2014/01/27 | 1,200 | 1,200 | 1,187 | 1,187 | 36,000 |
| 2014/01/24 | 1,215 | 1,218 | 1,205 | 1,205 | 27,000 |
| 2014/01/23 | 1,219 | 1,220 | 1,216 | 1,216 | 15,000 |
| 2014/01/22 | 1,220 | 1,224 | 1,217 | 1,221 | 20,000 |
| 2014/01/21 | 1,217 | 1,225 | 1,217 | 1,223 | 14,000 |
| 2014/01/20 | 1,226 | 1,226 | 1,216 | 1,223 | 10,000 |
| 2014/01/17 | 1,206 | 1,223 | 1,206 | 1,214 | 9,000 |
| 2014/01/16 | 1,202 | 1,234 | 1,202 | 1,206 | 16,000 |
| 2014/01/15 | 1,196 | 1,202 | 1,195 | 1,202 | 28,000 |
| 2014/01/14 | 1,203 | 1,203 | 1,195 | 1,196 | 20,000 |
| 2014/01/10 | 1,200 | 1,205 | 1,194 | 1,200 | 20,000 |
| 2014/01/09 | 1,194 | 1,202 | 1,194 | 1,200 | 14,000 |
| 2014/01/08 | 1,191 | 1,200 | 1,190 | 1,197 | 18,000 |
| 2014/01/07 | 1,196 | 1,196 | 1,190 | 1,190 | 18,000 |
| 2014/01/06 | 1,192 | 1,200 | 1,191 | 1,194 | 49,000 |