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
2015/12/30 2,124 2,140 2,108 2,112 29,700
2015/12/29 2,100 2,114 2,073 2,102 41,800
2015/12/28 2,100 2,120 2,088 2,101 32,000
2015/12/25 2,100 2,128 2,062 2,088 43,400
2015/12/24 2,153 2,163 2,106 2,113 47,100
2015/12/22 2,100 2,150 2,090 2,139 40,200
2015/12/21 2,155 2,170 2,085 2,114 84,600
2015/12/18 2,163 2,200 2,142 2,150 123,200
2015/12/17 2,123 2,177 2,123 2,151 79,300
2015/12/16 2,087 2,097 2,039 2,097 93,100
2015/12/15 2,085 2,098 2,040 2,040 53,700
2015/12/14 2,056 2,085 2,050 2,080 54,200
2015/12/11 2,115 2,122 2,088 2,097 108,600
2015/12/10 2,120 2,134 2,105 2,108 59,900
2015/12/09 2,180 2,180 2,116 2,123 86,700
2015/12/08 2,187 2,212 2,177 2,184 48,300
2015/12/07 2,210 2,223 2,175 2,180 81,200
2015/12/04 2,229 2,229 2,191 2,194 101,800
2015/12/03 2,250 2,267 2,217 2,231 60,300
2015/12/02 2,215 2,255 2,207 2,247 54,100
2015/12/01 2,213 2,223 2,202 2,214 43,700
2015/11/30 2,235 2,235 2,200 2,207 74,100
2015/11/27 2,212 2,236 2,212 2,235 42,700
2015/11/26 2,236 2,241 2,207 2,218 61,400
2015/11/25 2,241 2,245 2,211 2,219 52,600
2015/11/24 2,235 2,248 2,215 2,237 55,400
2015/11/20 2,223 2,245 2,219 2,232 54,300
2015/11/19 2,225 2,247 2,212 2,218 62,000
2015/11/18 2,254 2,254 2,211 2,220 51,600
2015/11/17 2,256 2,267 2,227 2,240 56,800
2015/11/16 2,200 2,245 2,191 2,238 67,100
2015/11/13 2,200 2,234 2,188 2,203 86,500
2015/11/12 2,272 2,300 2,205 2,210 166,600
2015/11/11 2,304 2,304 2,253 2,272 103,000
2015/11/10 2,294 2,327 2,279 2,308 38,000
2015/11/09 2,249 2,314 2,240 2,298 55,400
2015/11/06 2,270 2,305 2,221 2,239 79,800
2015/11/05 2,246 2,297 2,231 2,276 80,600
2015/11/04 2,388 2,393 2,230 2,246 151,600
2015/11/02 2,422 2,439 2,378 2,380 73,800
2015/10/30 2,397 2,439 2,370 2,421 86,500
2015/10/29 2,362 2,406 2,343 2,397 73,300
2015/10/28 2,389 2,389 2,325 2,352 68,200
2015/10/27 2,357 2,402 2,334 2,363 143,200
2015/10/26 2,300 2,300 2,248 2,257 64,400
2015/10/23 2,303 2,315 2,275 2,299 52,000
2015/10/22 2,202 2,270 2,202 2,258 26,800
2015/10/21 2,205 2,217 2,166 2,215 68,900
2015/10/20 2,230 2,260 2,206 2,214 50,600
2015/10/19 2,250 2,285 2,202 2,226 80,700
2015/10/16 2,265 2,271 2,234 2,258 47,100
2015/10/15 2,251 2,282 2,224 2,251 76,800
2015/10/14 2,250 2,309 2,250 2,258 51,300
2015/10/13 2,336 2,349 2,261 2,261 119,400
2015/10/09 2,312 2,353 2,273 2,349 62,000
2015/10/08 2,385 2,385 2,306 2,321 54,200
2015/10/07 2,458 2,460 2,351 2,386 59,600
2015/10/06 2,460 2,460 2,396 2,459 111,600
2015/10/05 2,381 2,422 2,352 2,414 34,700
2015/10/02 2,332 2,385 2,311 2,381 43,800
2015/10/01 2,401 2,417 2,336 2,353 65,600
2015/09/30 2,400 2,433 2,350 2,424 69,000
2015/09/29 2,407 2,407 2,333 2,341 90,700
2015/09/28 2,552 2,560 2,424 2,457 99,600
2015/09/25 2,519 2,627 2,482 2,612 60,400
2015/09/24 2,479 2,614 2,454 2,508 52,500
2015/09/18 2,569 2,586 2,512 2,529 45,300
2015/09/17 2,495 2,540 2,446 2,536 29,100
2015/09/16 2,576 2,576 2,444 2,453 27,700
2015/09/15 2,514 2,594 2,510 2,548 41,900
2015/09/14 2,470 2,517 2,447 2,497 34,500
2015/09/11 2,421 2,504 2,421 2,488 48,300
2015/09/10 2,472 2,501 2,420 2,460 35,900
2015/09/09 2,422 2,552 2,400 2,546 71,900
2015/09/08 2,517 2,544 2,402 2,405 38,600
2015/09/07 2,501 2,538 2,467 2,501 31,000
2015/09/04 2,590 2,590 2,450 2,502 54,400
2015/09/03 2,588 2,648 2,553 2,558 33,300
2015/09/02 2,470 2,590 2,470 2,528 42,300
2015/09/01 2,681 2,681 2,521 2,522 80,400
2015/08/31 2,650 2,729 2,650 2,729 43,000
2015/08/28 2,664 2,772 2,660 2,695 56,000
2015/08/27 2,565 2,669 2,565 2,614 51,000
2015/08/26 2,600 2,657 2,528 2,559 43,000
2015/08/25 2,540 2,604 2,518 2,550 109,000
2015/08/24 2,722 2,897 2,655 2,666 72,000
2015/08/21 2,745 2,766 2,701 2,722 37,000
2015/08/20 2,884 2,889 2,741 2,745 34,000
2015/08/19 2,918 2,918 2,856 2,863 9,000
2015/08/18 2,900 2,918 2,852 2,871 26,000
2015/08/17 2,889 2,938 2,825 2,862 27,000
2015/08/14 2,840 2,941 2,804 2,889 39,000
2015/08/13 2,839 2,845 2,750 2,840 54,000
2015/08/12 2,932 2,981 2,819 2,843 51,000
2015/08/11 3,105 3,125 2,970 2,977 134,000
2015/08/10 2,966 3,300 2,966 3,160 161,000
2015/08/07 2,948 3,040 2,918 3,005 182,000
2015/08/06 2,730 2,906 2,700 2,897 71,000
2015/08/05 2,618 2,771 2,610 2,730 73,000
2015/08/04 2,587 2,628 2,587 2,618 25,000
2015/08/03 2,545 2,637 2,508 2,637 32,000
2015/07/31 2,464 2,599 2,451 2,595 66,000
2015/07/30 2,542 2,562 2,466 2,466 51,000
2015/07/29 2,550 2,570 2,501 2,542 28,000
2015/07/28 2,475 2,613 2,475 2,540 42,000
2015/07/27 2,466 2,505 2,463 2,493 40,000
2015/07/24 2,550 2,565 2,493 2,495 26,000
2015/07/23 2,580 2,600 2,575 2,579 53,000
2015/07/22 2,463 2,580 2,459 2,575 80,000
2015/07/21 2,413 2,480 2,395 2,463 38,000
2015/07/17 2,425 2,450 2,387 2,387 28,000
2015/07/16 2,368 2,425 2,321 2,409 56,000
2015/07/15 2,346 2,347 2,295 2,331 42,000
2015/07/14 2,378 2,378 2,307 2,313 24,000
2015/07/13 2,314 2,343 2,313 2,329 12,000
2015/07/10 2,335 2,376 2,311 2,315 44,000
2015/07/09 2,312 2,351 2,303 2,335 69,000
2015/07/08 2,350 2,375 2,336 2,339 56,000
2015/07/07 2,376 2,376 2,350 2,368 43,000
2015/07/06 2,358 2,381 2,320 2,326 46,000
2015/07/03 2,400 2,417 2,352 2,359 53,000
2015/07/02 2,489 2,489 2,403 2,405 37,000
2015/07/01 2,488 2,500 2,450 2,462 37,000
2015/06/30 2,419 2,477 2,400 2,477 95,000
2015/06/29 2,386 2,428 2,384 2,388 40,000
2015/06/26 2,400 2,477 2,393 2,436 43,000
2015/06/25 2,399 2,407 2,369 2,388 38,000
2015/06/24 2,379 2,392 2,367 2,380 85,000
2015/06/23 2,351 2,377 2,350 2,375 65,000
2015/06/22 2,309 2,382 2,309 2,368 53,000
2015/06/19 2,337 2,370 2,324 2,337 85,000
2015/06/18 2,342 2,345 2,301 2,337 78,000
2015/06/17 2,210 2,311 2,195 2,296 61,000
2015/06/16 2,142 2,244 2,142 2,216 48,000
2015/06/15 2,113 2,147 2,113 2,142 34,000
2015/06/12 2,118 2,124 2,102 2,113 74,000
2015/06/11 2,117 2,117 2,067 2,086 31,000
2015/06/10 2,076 2,085 2,054 2,075 24,000
2015/06/09 2,067 2,120 2,064 2,076 68,000
2015/06/08 2,059 2,068 2,042 2,053 28,000
2015/06/05 2,042 2,059 2,040 2,051 36,000
2015/06/04 2,059 2,059 2,032 2,040 30,000
2015/06/03 2,035 2,051 2,034 2,047 34,000
2015/06/02 2,021 2,048 2,010 2,046 35,000
2015/06/01 2,021 2,021 2,008 2,014 12,000
2015/05/29 2,011 2,034 2,011 2,033 37,000
2015/05/28 2,005 2,024 2,005 2,012 17,000
2015/05/27 2,010 2,020 2,003 2,012 22,000
2015/05/26 2,024 2,025 2,007 2,010 25,000
2015/05/25 2,026 2,040 2,011 2,023 29,000
2015/05/22 2,015 2,024 2,009 2,023 28,000
2015/05/21 2,019 2,024 2,009 2,023 33,000
2015/05/20 2,026 2,026 1,990 2,019 23,000
2015/05/19 1,994 2,022 1,977 2,014 51,000
2015/05/18 1,940 1,998 1,940 1,994 34,000
2015/05/15 1,957 1,957 1,920 1,940 23,000
2015/05/14 1,948 1,953 1,932 1,937 22,000
2015/05/13 1,917 1,953 1,917 1,950 17,000
2015/05/12 1,935 1,940 1,934 1,940 13,000
2015/05/11 1,970 1,971 1,940 1,943 30,000
2015/05/08 1,971 1,975 1,955 1,975 20,000
2015/05/07 2,005 2,014 1,975 1,975 28,000
2015/05/01 2,001 2,009 1,979 2,009 17,000
2015/04/30 2,013 2,019 1,977 2,018 30,000
2015/04/28 2,016 2,027 2,011 2,020 30,000
2015/04/27 2,006 2,020 2,006 2,017 22,000
2015/04/24 2,003 2,010 2,003 2,007 19,000
2015/04/23 2,003 2,010 1,991 2,005 30,000
2015/04/22 1,998 2,016 1,992 2,004 28,000
2015/04/21 2,011 2,015 2,006 2,010 17,000
2015/04/20 2,007 2,038 2,000 2,016 59,000
2015/04/17 2,010 2,014 2,001 2,003 37,000
2015/04/16 2,003 2,013 1,998 2,005 43,000
2015/04/15 2,005 2,005 1,977 1,989 16,000
2015/04/14 2,003 2,006 1,999 1,999 18,000
2015/04/13 2,003 2,012 1,995 2,005 35,000
2015/04/10 2,008 2,009 1,975 1,989 37,000
2015/04/09 1,979 2,008 1,963 1,997 35,000
2015/04/08 1,944 1,975 1,944 1,953 40,000
2015/04/07 1,957 1,961 1,940 1,947 20,000
2015/04/06 1,960 1,965 1,943 1,955 14,000
2015/04/03 1,974 1,992 1,974 1,985 27,000
2015/04/02 1,999 2,008 1,985 1,994 50,000
2015/04/01 1,953 1,983 1,934 1,975 66,000
2015/03/31 1,980 1,980 1,937 1,943 32,000
2015/03/30 1,957 1,977 1,957 1,964 32,000
2015/03/27 1,961 1,972 1,955 1,965 41,000
2015/03/26 1,995 2,010 1,985 1,989 57,000
2015/03/25 1,972 1,987 1,954 1,987 42,000
2015/03/24 1,951 1,977 1,950 1,977 43,000
2015/03/23 1,943 1,966 1,943 1,963 24,000
2015/03/20 1,946 1,965 1,942 1,942 26,000
2015/03/19 1,949 1,949 1,931 1,946 50,000
2015/03/18 1,965 1,965 1,951 1,962 17,000
2015/03/17 1,971 1,971 1,950 1,965 32,000
2015/03/16 1,950 1,971 1,950 1,971 22,000
2015/03/13 1,958 1,973 1,940 1,962 74,000
2015/03/12 1,935 1,948 1,927 1,935 49,000
2015/03/11 1,919 1,937 1,912 1,913 37,000
2015/03/10 1,932 1,947 1,910 1,920 41,000
2015/03/09 1,932 1,940 1,898 1,932 55,000
2015/03/06 1,902 1,938 1,900 1,932 61,000
2015/03/05 1,900 1,915 1,900 1,902 25,000
2015/03/04 1,898 1,906 1,884 1,892 84,000
2015/03/03 1,940 1,940 1,900 1,910 37,000
2015/03/02 1,940 1,940 1,922 1,925 62,000
2015/02/27 1,858 1,900 1,856 1,900 75,000
2015/02/26 1,855 1,864 1,855 1,862 13,000
2015/02/25 1,891 1,891 1,861 1,862 39,000
2015/02/24 1,855 1,883 1,854 1,883 32,000
2015/02/23 1,870 1,885 1,865 1,871 26,000
2015/02/20 1,855 1,879 1,845 1,870 49,000
2015/02/19 1,836 1,858 1,836 1,848 52,000
2015/02/18 1,842 1,850 1,835 1,840 64,000
2015/02/17 1,900 1,900 1,840 1,842 77,000
2015/02/16 1,895 1,895 1,884 1,884 27,000
2015/02/13 1,889 1,895 1,875 1,895 27,000
2015/02/12 1,892 1,892 1,874 1,875 31,000
2015/02/10 1,853 1,892 1,851 1,862 50,000
2015/02/09 1,845 1,894 1,842 1,892 37,000
2015/02/06 1,846 1,861 1,818 1,837 36,000
2015/02/05 1,865 1,879 1,844 1,846 75,000
2015/02/04 1,961 1,979 1,881 1,884 107,000
2015/02/03 2,077 2,077 2,003 2,011 37,000
2015/02/02 2,101 2,101 2,035 2,077 36,000
2015/01/30 2,115 2,115 2,091 2,101 39,000
2015/01/29 2,114 2,114 2,079 2,105 14,000
2015/01/28 2,072 2,113 2,072 2,092 35,000
2015/01/27 2,068 2,076 2,042 2,073 29,000
2015/01/26 2,041 2,072 2,034 2,068 31,000
2015/01/23 2,053 2,053 2,025 2,048 15,000
2015/01/22 2,038 2,038 2,000 2,019 22,000
2015/01/21 2,032 2,047 2,029 2,038 18,000
2015/01/20 2,088 2,088 2,053 2,061 24,000
2015/01/19 2,047 2,068 2,026 2,043 32,000
2015/01/16 2,015 2,015 1,993 2,009 16,000
2015/01/15 1,991 2,017 1,991 2,015 28,000
2015/01/14 2,045 2,045 1,999 2,004 67,000
2015/01/13 2,046 2,085 2,025 2,028 29,000
2015/01/09 2,030 2,045 2,013 2,037 42,000
2015/01/08 2,005 2,034 2,005 2,023 25,000
2015/01/07 1,980 2,019 1,980 2,012 28,000
2015/01/06 2,000 2,011 1,994 1,994 53,000
2015/01/05 2,025 2,025 1,998 2,009 21,000

このページの先頭へ