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 |
---|---|---|---|---|---|
2018/12/28 | 2,394 | 2,394 | 2,338 | 2,385 | 37,500 |
2018/12/27 | 2,273 | 2,391 | 2,273 | 2,386 | 48,500 |
2018/12/26 | 2,172 | 2,264 | 2,172 | 2,210 | 42,700 |
2018/12/25 | 2,227 | 2,236 | 2,153 | 2,182 | 49,800 |
2018/12/21 | 2,300 | 2,324 | 2,272 | 2,285 | 59,500 |
2018/12/20 | 2,380 | 2,382 | 2,319 | 2,325 | 40,300 |
2018/12/19 | 2,398 | 2,405 | 2,372 | 2,385 | 34,300 |
2018/12/18 | 2,450 | 2,451 | 2,383 | 2,383 | 39,300 |
2018/12/17 | 2,499 | 2,505 | 2,458 | 2,481 | 34,000 |
2018/12/14 | 2,509 | 2,509 | 2,471 | 2,481 | 46,900 |
2018/12/13 | 2,488 | 2,522 | 2,481 | 2,510 | 45,500 |
2018/12/12 | 2,464 | 2,473 | 2,454 | 2,465 | 42,100 |
2018/12/11 | 2,444 | 2,479 | 2,427 | 2,429 | 42,000 |
2018/12/10 | 2,442 | 2,467 | 2,435 | 2,453 | 27,000 |
2018/12/07 | 2,488 | 2,512 | 2,444 | 2,489 | 49,200 |
2018/12/06 | 2,484 | 2,484 | 2,435 | 2,444 | 31,300 |
2018/12/05 | 2,434 | 2,495 | 2,430 | 2,486 | 36,000 |
2018/12/04 | 2,502 | 2,505 | 2,445 | 2,461 | 36,300 |
2018/12/03 | 2,510 | 2,514 | 2,488 | 2,502 | 25,300 |
2018/11/30 | 2,530 | 2,530 | 2,484 | 2,494 | 52,500 |
2018/11/29 | 2,497 | 2,532 | 2,487 | 2,511 | 58,400 |
2018/11/28 | 2,472 | 2,480 | 2,447 | 2,469 | 29,700 |
2018/11/27 | 2,461 | 2,502 | 2,459 | 2,481 | 32,700 |
2018/11/26 | 2,464 | 2,483 | 2,446 | 2,461 | 30,800 |
2018/11/22 | 2,437 | 2,468 | 2,430 | 2,464 | 24,400 |
2018/11/21 | 2,427 | 2,443 | 2,410 | 2,434 | 27,900 |
2018/11/20 | 2,431 | 2,437 | 2,402 | 2,428 | 35,600 |
2018/11/19 | 2,433 | 2,455 | 2,420 | 2,431 | 20,800 |
2018/11/16 | 2,429 | 2,438 | 2,401 | 2,426 | 36,800 |
2018/11/15 | 2,418 | 2,451 | 2,410 | 2,438 | 35,600 |
2018/11/14 | 2,457 | 2,464 | 2,411 | 2,415 | 30,500 |
2018/11/13 | 2,433 | 2,450 | 2,407 | 2,447 | 58,300 |
2018/11/12 | 2,477 | 2,503 | 2,466 | 2,497 | 38,900 |
2018/11/09 | 2,457 | 2,497 | 2,457 | 2,477 | 42,200 |
2018/11/08 | 2,351 | 2,461 | 2,351 | 2,453 | 83,800 |
2018/11/07 | 2,405 | 2,414 | 2,377 | 2,390 | 61,900 |
2018/11/06 | 2,382 | 2,426 | 2,351 | 2,410 | 78,100 |
2018/11/05 | 2,430 | 2,441 | 2,381 | 2,410 | 73,800 |
2018/11/02 | 2,419 | 2,477 | 2,390 | 2,448 | 106,000 |
2018/11/01 | 2,530 | 2,555 | 2,457 | 2,463 | 125,200 |
2018/10/31 | 2,551 | 2,605 | 2,548 | 2,588 | 230,400 |
2018/10/30 | 2,393 | 2,549 | 2,390 | 2,549 | 377,600 |
2018/10/29 | 2,150 | 2,404 | 2,150 | 2,393 | 282,500 |
2018/10/26 | 2,199 | 2,199 | 2,157 | 2,167 | 93,800 |
2018/10/25 | 2,201 | 2,211 | 2,167 | 2,176 | 82,500 |
2018/10/24 | 2,233 | 2,265 | 2,229 | 2,250 | 69,600 |
2018/10/23 | 2,254 | 2,254 | 2,203 | 2,203 | 55,900 |
2018/10/22 | 2,247 | 2,295 | 2,243 | 2,282 | 72,700 |
2018/10/19 | 2,228 | 2,242 | 2,211 | 2,234 | 48,900 |
2018/10/18 | 2,258 | 2,279 | 2,248 | 2,253 | 49,100 |
2018/10/17 | 2,231 | 2,266 | 2,231 | 2,265 | 53,700 |
2018/10/16 | 2,222 | 2,228 | 2,191 | 2,211 | 65,500 |
2018/10/15 | 2,261 | 2,265 | 2,224 | 2,224 | 73,400 |
2018/10/12 | 2,280 | 2,285 | 2,262 | 2,268 | 66,800 |
2018/10/11 | 2,299 | 2,309 | 2,281 | 2,283 | 105,200 |
2018/10/10 | 2,340 | 2,354 | 2,319 | 2,339 | 53,600 |
2018/10/09 | 2,322 | 2,337 | 2,290 | 2,300 | 70,700 |
2018/10/05 | 2,320 | 2,340 | 2,308 | 2,330 | 48,400 |
2018/10/04 | 2,359 | 2,359 | 2,315 | 2,332 | 70,300 |
2018/10/03 | 2,374 | 2,374 | 2,342 | 2,342 | 72,500 |
2018/10/02 | 2,348 | 2,377 | 2,348 | 2,370 | 60,200 |
2018/10/01 | 2,366 | 2,372 | 2,344 | 2,366 | 78,100 |
2018/09/28 | 2,385 | 2,385 | 2,346 | 2,349 | 78,400 |
2018/09/27 | 2,410 | 2,421 | 2,357 | 2,363 | 72,600 |
2018/09/26 | 2,364 | 2,405 | 2,363 | 2,405 | 95,500 |
2018/09/25 | 2,390 | 2,412 | 2,388 | 2,411 | 130,600 |
2018/09/21 | 2,349 | 2,378 | 2,349 | 2,377 | 83,900 |
2018/09/20 | 2,357 | 2,362 | 2,335 | 2,346 | 79,600 |
2018/09/19 | 2,355 | 2,393 | 2,355 | 2,382 | 91,000 |
2018/09/18 | 2,307 | 2,335 | 2,286 | 2,334 | 71,300 |
2018/09/14 | 2,299 | 2,334 | 2,299 | 2,307 | 69,100 |
2018/09/13 | 2,282 | 2,330 | 2,282 | 2,314 | 79,300 |
2018/09/12 | 2,290 | 2,290 | 2,250 | 2,282 | 79,100 |
2018/09/11 | 2,280 | 2,282 | 2,251 | 2,280 | 106,300 |
2018/09/10 | 2,304 | 2,326 | 2,299 | 2,307 | 38,600 |
2018/09/07 | 2,300 | 2,306 | 2,277 | 2,304 | 44,600 |
2018/09/06 | 2,313 | 2,319 | 2,302 | 2,304 | 40,000 |
2018/09/05 | 2,340 | 2,343 | 2,315 | 2,320 | 55,100 |
2018/09/04 | 2,396 | 2,396 | 2,331 | 2,341 | 65,500 |
2018/09/03 | 2,428 | 2,433 | 2,370 | 2,384 | 50,500 |
2018/08/31 | 2,405 | 2,439 | 2,396 | 2,424 | 102,700 |
2018/08/30 | 2,382 | 2,416 | 2,354 | 2,393 | 103,100 |
2018/08/29 | 2,343 | 2,367 | 2,336 | 2,348 | 41,800 |
2018/08/28 | 2,356 | 2,363 | 2,326 | 2,331 | 49,600 |
2018/08/27 | 2,364 | 2,369 | 2,341 | 2,355 | 56,000 |
2018/08/24 | 2,355 | 2,382 | 2,345 | 2,364 | 56,300 |
2018/08/23 | 2,341 | 2,357 | 2,330 | 2,343 | 37,000 |
2018/08/22 | 2,326 | 2,343 | 2,316 | 2,325 | 47,400 |
2018/08/21 | 2,339 | 2,343 | 2,310 | 2,325 | 50,100 |
2018/08/20 | 2,387 | 2,389 | 2,325 | 2,325 | 53,200 |
2018/08/17 | 2,361 | 2,375 | 2,349 | 2,369 | 28,500 |
2018/08/16 | 2,361 | 2,378 | 2,341 | 2,343 | 55,400 |
2018/08/15 | 2,380 | 2,397 | 2,359 | 2,364 | 41,700 |
2018/08/14 | 2,333 | 2,380 | 2,333 | 2,378 | 49,700 |
2018/08/13 | 2,363 | 2,363 | 2,320 | 2,321 | 69,900 |
2018/08/10 | 2,381 | 2,394 | 2,354 | 2,367 | 56,600 |
2018/08/09 | 2,376 | 2,393 | 2,369 | 2,381 | 57,300 |
2018/08/08 | 2,370 | 2,378 | 2,346 | 2,359 | 96,400 |
2018/08/07 | 2,350 | 2,362 | 2,335 | 2,355 | 49,800 |
2018/08/06 | 2,355 | 2,362 | 2,322 | 2,346 | 76,900 |
2018/08/03 | 2,384 | 2,391 | 2,348 | 2,355 | 98,500 |
2018/08/02 | 2,427 | 2,427 | 2,390 | 2,392 | 138,700 |
2018/08/01 | 2,450 | 2,455 | 2,428 | 2,429 | 100,300 |
2018/07/31 | 2,451 | 2,460 | 2,428 | 2,445 | 249,300 |
2018/07/30 | 2,750 | 2,750 | 2,713 | 2,723 | 35,700 |
2018/07/27 | 2,771 | 2,790 | 2,760 | 2,775 | 50,900 |
2018/07/26 | 2,750 | 2,788 | 2,749 | 2,787 | 62,500 |
2018/07/25 | 2,725 | 2,734 | 2,692 | 2,692 | 22,800 |
2018/07/24 | 2,755 | 2,768 | 2,724 | 2,729 | 41,100 |
2018/07/23 | 2,709 | 2,753 | 2,709 | 2,731 | 38,900 |
2018/07/20 | 2,702 | 2,727 | 2,699 | 2,719 | 30,200 |
2018/07/19 | 2,750 | 2,750 | 2,710 | 2,712 | 24,000 |
2018/07/18 | 2,770 | 2,798 | 2,759 | 2,768 | 28,200 |
2018/07/17 | 2,712 | 2,786 | 2,710 | 2,768 | 48,800 |
2018/07/13 | 2,684 | 2,737 | 2,681 | 2,734 | 24,700 |
2018/07/12 | 2,687 | 2,725 | 2,680 | 2,680 | 43,300 |
2018/07/11 | 2,662 | 2,709 | 2,654 | 2,686 | 41,700 |
2018/07/10 | 2,748 | 2,749 | 2,684 | 2,684 | 59,300 |
2018/07/09 | 2,720 | 2,750 | 2,677 | 2,748 | 38,100 |
2018/07/06 | 2,723 | 2,760 | 2,698 | 2,706 | 62,700 |
2018/07/05 | 2,735 | 2,754 | 2,691 | 2,705 | 60,900 |
2018/07/04 | 2,686 | 2,757 | 2,680 | 2,755 | 68,600 |
2018/07/03 | 2,714 | 2,739 | 2,696 | 2,707 | 58,100 |
2018/07/02 | 2,830 | 2,830 | 2,719 | 2,723 | 42,100 |
2018/06/29 | 2,833 | 2,848 | 2,816 | 2,836 | 63,600 |
2018/06/28 | 2,873 | 2,875 | 2,836 | 2,855 | 66,900 |
2018/06/27 | 2,870 | 2,877 | 2,861 | 2,870 | 71,100 |
2018/06/26 | 2,861 | 2,882 | 2,850 | 2,868 | 46,100 |
2018/06/25 | 2,937 | 2,937 | 2,873 | 2,882 | 49,000 |
2018/06/22 | 2,850 | 2,941 | 2,845 | 2,941 | 104,300 |
2018/06/21 | 2,906 | 2,910 | 2,854 | 2,857 | 59,800 |
2018/06/20 | 2,897 | 2,930 | 2,874 | 2,906 | 108,800 |
2018/06/19 | 2,799 | 2,873 | 2,778 | 2,837 | 175,200 |
2018/06/18 | 2,890 | 2,890 | 2,775 | 2,796 | 136,300 |
2018/06/15 | 2,957 | 2,999 | 2,931 | 2,934 | 135,800 |
2018/06/14 | 2,906 | 2,971 | 2,885 | 2,929 | 191,200 |
2018/06/13 | 2,850 | 2,944 | 2,850 | 2,907 | 155,500 |
2018/06/12 | 2,760 | 2,847 | 2,751 | 2,843 | 129,700 |
2018/06/11 | 2,739 | 2,750 | 2,721 | 2,721 | 28,800 |
2018/06/08 | 2,726 | 2,758 | 2,721 | 2,743 | 60,800 |
2018/06/07 | 2,730 | 2,750 | 2,720 | 2,747 | 56,600 |
2018/06/06 | 2,707 | 2,726 | 2,696 | 2,720 | 36,500 |
2018/06/05 | 2,719 | 2,724 | 2,693 | 2,713 | 35,700 |
2018/06/04 | 2,683 | 2,720 | 2,680 | 2,706 | 35,800 |
2018/06/01 | 2,652 | 2,697 | 2,649 | 2,671 | 35,900 |
2018/05/31 | 2,651 | 2,681 | 2,644 | 2,667 | 73,600 |
2018/05/30 | 2,650 | 2,686 | 2,650 | 2,664 | 38,800 |
2018/05/29 | 2,670 | 2,696 | 2,658 | 2,692 | 41,200 |
2018/05/28 | 2,681 | 2,705 | 2,671 | 2,683 | 30,700 |
2018/05/25 | 2,680 | 2,693 | 2,671 | 2,681 | 27,600 |
2018/05/24 | 2,643 | 2,679 | 2,643 | 2,671 | 42,300 |
2018/05/23 | 2,654 | 2,679 | 2,638 | 2,642 | 45,100 |
2018/05/22 | 2,693 | 2,706 | 2,645 | 2,653 | 49,600 |
2018/05/21 | 2,749 | 2,749 | 2,690 | 2,693 | 49,700 |
2018/05/18 | 2,775 | 2,783 | 2,733 | 2,749 | 53,900 |
2018/05/17 | 2,770 | 2,812 | 2,770 | 2,772 | 89,000 |
2018/05/16 | 2,795 | 2,816 | 2,736 | 2,743 | 105,100 |
2018/05/15 | 2,698 | 2,798 | 2,696 | 2,795 | 208,500 |
2018/05/14 | 2,548 | 2,720 | 2,540 | 2,702 | 267,100 |
2018/05/11 | 2,515 | 2,548 | 2,513 | 2,541 | 69,600 |
2018/05/10 | 2,516 | 2,520 | 2,485 | 2,515 | 40,200 |
2018/05/09 | 2,529 | 2,529 | 2,489 | 2,507 | 43,300 |
2018/05/08 | 2,524 | 2,534 | 2,504 | 2,512 | 36,300 |
2018/05/07 | 2,502 | 2,527 | 2,493 | 2,524 | 40,800 |
2018/05/02 | 2,518 | 2,518 | 2,486 | 2,498 | 26,300 |
2018/05/01 | 2,516 | 2,519 | 2,486 | 2,512 | 22,800 |
2018/04/27 | 2,512 | 2,533 | 2,509 | 2,520 | 69,000 |
2018/04/26 | 2,476 | 2,507 | 2,464 | 2,506 | 74,600 |
2018/04/25 | 2,427 | 2,479 | 2,427 | 2,476 | 60,700 |
2018/04/24 | 2,435 | 2,449 | 2,428 | 2,443 | 30,000 |
2018/04/23 | 2,470 | 2,470 | 2,425 | 2,434 | 37,600 |
2018/04/20 | 2,458 | 2,479 | 2,450 | 2,470 | 61,500 |
2018/04/19 | 2,452 | 2,465 | 2,434 | 2,460 | 64,200 |
2018/04/18 | 2,437 | 2,460 | 2,433 | 2,459 | 83,100 |
2018/04/17 | 2,405 | 2,447 | 2,405 | 2,432 | 68,700 |
2018/04/16 | 2,370 | 2,411 | 2,367 | 2,410 | 65,000 |
2018/04/13 | 2,364 | 2,368 | 2,331 | 2,366 | 39,700 |
2018/04/12 | 2,341 | 2,367 | 2,339 | 2,365 | 36,200 |
2018/04/11 | 2,369 | 2,369 | 2,318 | 2,330 | 56,300 |
2018/04/10 | 2,379 | 2,406 | 2,361 | 2,372 | 60,300 |
2018/04/09 | 2,366 | 2,407 | 2,361 | 2,403 | 56,000 |
2018/04/06 | 2,365 | 2,386 | 2,340 | 2,371 | 32,300 |
2018/04/05 | 2,350 | 2,384 | 2,345 | 2,365 | 52,200 |
2018/04/04 | 2,305 | 2,347 | 2,288 | 2,339 | 117,700 |
2018/04/03 | 2,320 | 2,337 | 2,304 | 2,312 | 79,200 |
2018/04/02 | 2,410 | 2,410 | 2,337 | 2,340 | 36,800 |
2018/03/30 | 2,408 | 2,420 | 2,380 | 2,394 | 81,700 |
2018/03/29 | 2,327 | 2,396 | 2,325 | 2,395 | 128,500 |
2018/03/28 | 2,355 | 2,355 | 2,280 | 2,304 | 114,300 |
2018/03/27 | 2,380 | 2,449 | 2,378 | 2,426 | 171,100 |
2018/03/26 | 2,338 | 2,367 | 2,338 | 2,367 | 53,900 |
2018/03/23 | 2,383 | 2,392 | 2,345 | 2,349 | 69,500 |
2018/03/22 | 2,380 | 2,405 | 2,380 | 2,404 | 53,700 |
2018/03/20 | 2,350 | 2,380 | 2,335 | 2,378 | 51,000 |
2018/03/19 | 2,386 | 2,392 | 2,355 | 2,375 | 36,500 |
2018/03/16 | 2,386 | 2,397 | 2,378 | 2,393 | 34,900 |
2018/03/15 | 2,387 | 2,392 | 2,366 | 2,385 | 28,000 |
2018/03/14 | 2,398 | 2,400 | 2,379 | 2,395 | 37,100 |
2018/03/13 | 2,377 | 2,404 | 2,375 | 2,404 | 40,400 |
2018/03/12 | 2,378 | 2,378 | 2,358 | 2,375 | 30,200 |
2018/03/09 | 2,397 | 2,409 | 2,351 | 2,368 | 65,300 |
2018/03/08 | 2,373 | 2,394 | 2,350 | 2,357 | 49,000 |
2018/03/07 | 2,340 | 2,378 | 2,326 | 2,364 | 59,000 |
2018/03/06 | 2,360 | 2,364 | 2,342 | 2,349 | 49,300 |
2018/03/05 | 2,318 | 2,357 | 2,317 | 2,353 | 60,800 |
2018/03/02 | 2,320 | 2,341 | 2,317 | 2,318 | 58,800 |
2018/03/01 | 2,357 | 2,362 | 2,342 | 2,346 | 51,400 |
2018/02/28 | 2,350 | 2,387 | 2,350 | 2,369 | 45,300 |
2018/02/27 | 2,374 | 2,374 | 2,342 | 2,353 | 58,300 |
2018/02/26 | 2,360 | 2,371 | 2,352 | 2,365 | 40,000 |
2018/02/23 | 2,343 | 2,358 | 2,342 | 2,348 | 19,600 |
2018/02/22 | 2,335 | 2,357 | 2,323 | 2,347 | 32,600 |
2018/02/21 | 2,338 | 2,357 | 2,324 | 2,340 | 32,300 |
2018/02/20 | 2,343 | 2,346 | 2,331 | 2,339 | 30,400 |
2018/02/19 | 2,313 | 2,342 | 2,301 | 2,341 | 47,900 |
2018/02/16 | 2,266 | 2,306 | 2,263 | 2,292 | 49,600 |
2018/02/15 | 2,277 | 2,288 | 2,254 | 2,254 | 49,200 |
2018/02/14 | 2,285 | 2,295 | 2,261 | 2,277 | 44,500 |
2018/02/13 | 2,345 | 2,345 | 2,287 | 2,288 | 66,900 |
2018/02/09 | 2,297 | 2,327 | 2,275 | 2,327 | 85,800 |
2018/02/08 | 2,298 | 2,337 | 2,298 | 2,326 | 70,100 |
2018/02/07 | 2,331 | 2,368 | 2,297 | 2,297 | 102,700 |
2018/02/06 | 2,330 | 2,330 | 2,254 | 2,281 | 181,900 |
2018/02/05 | 2,368 | 2,371 | 2,356 | 2,356 | 74,000 |
2018/02/02 | 2,359 | 2,392 | 2,352 | 2,388 | 69,500 |
2018/02/01 | 2,342 | 2,376 | 2,341 | 2,373 | 96,600 |
2018/01/31 | 2,399 | 2,399 | 2,344 | 2,344 | 279,200 |
2018/01/30 | 2,477 | 2,478 | 2,393 | 2,393 | 446,200 |
2018/01/29 | 2,565 | 2,565 | 2,500 | 2,506 | 119,300 |
2018/01/26 | 2,553 | 2,587 | 2,553 | 2,555 | 67,500 |
2018/01/25 | 2,560 | 2,564 | 2,545 | 2,550 | 40,600 |
2018/01/24 | 2,547 | 2,567 | 2,545 | 2,560 | 60,100 |
2018/01/23 | 2,525 | 2,542 | 2,523 | 2,541 | 25,200 |
2018/01/22 | 2,521 | 2,527 | 2,506 | 2,516 | 52,200 |
2018/01/19 | 2,518 | 2,540 | 2,512 | 2,520 | 45,800 |
2018/01/18 | 2,551 | 2,559 | 2,514 | 2,515 | 67,900 |
2018/01/17 | 2,557 | 2,558 | 2,520 | 2,526 | 59,200 |
2018/01/16 | 2,545 | 2,551 | 2,530 | 2,539 | 38,100 |
2018/01/15 | 2,528 | 2,559 | 2,528 | 2,545 | 54,000 |
2018/01/12 | 2,537 | 2,544 | 2,516 | 2,521 | 52,200 |
2018/01/11 | 2,568 | 2,568 | 2,528 | 2,545 | 43,400 |
2018/01/10 | 2,607 | 2,614 | 2,561 | 2,570 | 68,900 |
2018/01/09 | 2,585 | 2,614 | 2,574 | 2,607 | 109,600 |
2018/01/05 | 2,540 | 2,578 | 2,528 | 2,577 | 99,200 |
2018/01/04 | 2,516 | 2,542 | 2,513 | 2,541 | 54,300 |