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 |
---|---|---|---|---|---|
2019/12/30 | 1,954 | 1,958 | 1,952 | 1,952 | 37,700 |
2019/12/27 | 1,958 | 1,962 | 1,950 | 1,950 | 27,500 |
2019/12/26 | 1,945 | 1,953 | 1,943 | 1,953 | 36,400 |
2019/12/25 | 1,950 | 1,954 | 1,940 | 1,946 | 33,000 |
2019/12/24 | 1,951 | 1,961 | 1,950 | 1,958 | 23,800 |
2019/12/23 | 1,958 | 1,962 | 1,955 | 1,955 | 20,100 |
2019/12/20 | 1,964 | 1,970 | 1,954 | 1,958 | 36,900 |
2019/12/19 | 1,962 | 1,966 | 1,955 | 1,964 | 22,800 |
2019/12/18 | 1,977 | 1,977 | 1,948 | 1,962 | 76,800 |
2019/12/17 | 1,979 | 1,979 | 1,966 | 1,972 | 53,100 |
2019/12/16 | 1,972 | 1,981 | 1,965 | 1,967 | 42,200 |
2019/12/13 | 1,985 | 1,986 | 1,969 | 1,970 | 53,600 |
2019/12/12 | 1,997 | 1,997 | 1,966 | 1,966 | 54,100 |
2019/12/11 | 1,995 | 1,999 | 1,983 | 1,984 | 23,500 |
2019/12/10 | 2,014 | 2,017 | 1,990 | 1,991 | 47,000 |
2019/12/09 | 2,013 | 2,013 | 2,004 | 2,007 | 25,600 |
2019/12/06 | 2,007 | 2,011 | 2,001 | 2,010 | 34,100 |
2019/12/05 | 2,006 | 2,008 | 1,996 | 2,000 | 21,500 |
2019/12/04 | 1,985 | 2,001 | 1,977 | 2,001 | 26,100 |
2019/12/03 | 2,000 | 2,005 | 1,982 | 1,996 | 24,200 |
2019/12/02 | 2,002 | 2,022 | 1,999 | 2,011 | 30,800 |
2019/11/29 | 1,999 | 2,004 | 1,985 | 1,985 | 42,500 |
2019/11/28 | 1,987 | 2,005 | 1,984 | 2,000 | 49,900 |
2019/11/27 | 1,989 | 1,998 | 1,986 | 1,987 | 33,300 |
2019/11/26 | 1,990 | 1,991 | 1,976 | 1,985 | 46,500 |
2019/11/25 | 1,975 | 1,984 | 1,968 | 1,984 | 45,100 |
2019/11/22 | 1,990 | 1,993 | 1,973 | 1,975 | 42,600 |
2019/11/21 | 1,985 | 1,993 | 1,962 | 1,993 | 35,100 |
2019/11/20 | 1,985 | 1,991 | 1,974 | 1,981 | 31,200 |
2019/11/19 | 1,992 | 2,001 | 1,983 | 1,988 | 36,700 |
2019/11/18 | 2,010 | 2,010 | 1,993 | 1,997 | 29,500 |
2019/11/15 | 2,000 | 2,020 | 1,995 | 2,013 | 28,100 |
2019/11/14 | 2,005 | 2,008 | 1,988 | 1,990 | 30,900 |
2019/11/13 | 2,030 | 2,037 | 1,993 | 1,994 | 30,200 |
2019/11/12 | 2,043 | 2,047 | 2,021 | 2,030 | 36,800 |
2019/11/11 | 2,020 | 2,038 | 2,015 | 2,038 | 43,000 |
2019/11/08 | 2,020 | 2,034 | 1,990 | 2,004 | 71,100 |
2019/11/07 | 1,994 | 2,007 | 1,987 | 2,003 | 38,800 |
2019/11/06 | 2,005 | 2,008 | 1,983 | 1,988 | 27,000 |
2019/11/05 | 1,993 | 2,003 | 1,968 | 2,003 | 64,500 |
2019/11/01 | 1,972 | 1,975 | 1,962 | 1,964 | 24,300 |
2019/10/31 | 1,980 | 1,984 | 1,964 | 1,974 | 32,000 |
2019/10/30 | 1,950 | 1,984 | 1,950 | 1,984 | 61,800 |
2019/10/29 | 1,956 | 1,990 | 1,953 | 1,958 | 58,900 |
2019/10/28 | 1,973 | 1,998 | 1,939 | 1,941 | 75,800 |
2019/10/25 | 1,974 | 1,993 | 1,972 | 1,988 | 32,300 |
2019/10/24 | 2,002 | 2,002 | 1,966 | 1,966 | 42,500 |
2019/10/23 | 1,991 | 1,997 | 1,976 | 1,997 | 38,300 |
2019/10/21 | 1,990 | 2,003 | 1,987 | 2,000 | 15,600 |
2019/10/18 | 1,987 | 2,002 | 1,980 | 1,985 | 31,200 |
2019/10/17 | 2,011 | 2,022 | 1,986 | 1,987 | 39,000 |
2019/10/16 | 2,005 | 2,032 | 2,002 | 2,018 | 41,100 |
2019/10/15 | 1,990 | 1,998 | 1,984 | 1,993 | 25,900 |
2019/10/11 | 1,975 | 1,977 | 1,961 | 1,965 | 26,300 |
2019/10/10 | 1,991 | 1,991 | 1,963 | 1,968 | 22,000 |
2019/10/09 | 1,970 | 1,993 | 1,965 | 1,991 | 25,200 |
2019/10/08 | 1,962 | 1,994 | 1,961 | 1,988 | 52,400 |
2019/10/07 | 1,937 | 1,952 | 1,927 | 1,951 | 34,600 |
2019/10/04 | 1,916 | 1,937 | 1,906 | 1,937 | 24,500 |
2019/10/03 | 1,940 | 1,940 | 1,907 | 1,921 | 53,500 |
2019/10/02 | 1,991 | 1,997 | 1,967 | 1,971 | 42,100 |
2019/10/01 | 1,956 | 1,985 | 1,956 | 1,976 | 24,100 |
2019/09/30 | 1,949 | 1,960 | 1,936 | 1,949 | 42,300 |
2019/09/27 | 2,018 | 2,018 | 1,945 | 1,959 | 69,100 |
2019/09/26 | 2,015 | 2,035 | 2,015 | 2,024 | 63,500 |
2019/09/25 | 2,000 | 2,013 | 1,992 | 2,006 | 26,000 |
2019/09/24 | 2,000 | 2,007 | 1,992 | 2,005 | 31,700 |
2019/09/20 | 2,007 | 2,009 | 2,000 | 2,006 | 38,500 |
2019/09/19 | 1,990 | 2,006 | 1,983 | 2,003 | 56,300 |
2019/09/18 | 1,985 | 1,993 | 1,974 | 1,982 | 38,000 |
2019/09/17 | 1,959 | 1,988 | 1,950 | 1,981 | 56,600 |
2019/09/13 | 1,947 | 1,955 | 1,930 | 1,951 | 79,700 |
2019/09/12 | 1,935 | 1,954 | 1,921 | 1,940 | 54,800 |
2019/09/11 | 1,902 | 1,921 | 1,895 | 1,918 | 73,400 |
2019/09/10 | 1,909 | 1,911 | 1,892 | 1,897 | 45,900 |
2019/09/09 | 1,898 | 1,915 | 1,897 | 1,914 | 39,800 |
2019/09/06 | 1,905 | 1,905 | 1,885 | 1,891 | 30,600 |
2019/09/05 | 1,882 | 1,923 | 1,882 | 1,905 | 42,800 |
2019/09/04 | 1,868 | 1,889 | 1,864 | 1,878 | 43,200 |
2019/09/03 | 1,898 | 1,904 | 1,880 | 1,880 | 49,300 |
2019/09/02 | 1,900 | 1,906 | 1,892 | 1,896 | 31,300 |
2019/08/30 | 1,890 | 1,910 | 1,882 | 1,906 | 58,600 |
2019/08/29 | 1,876 | 1,887 | 1,867 | 1,875 | 41,100 |
2019/08/28 | 1,872 | 1,880 | 1,866 | 1,876 | 34,000 |
2019/08/27 | 1,884 | 1,891 | 1,870 | 1,883 | 48,300 |
2019/08/26 | 1,858 | 1,888 | 1,842 | 1,873 | 62,200 |
2019/08/23 | 1,878 | 1,896 | 1,878 | 1,895 | 31,000 |
2019/08/22 | 1,876 | 1,879 | 1,864 | 1,876 | 64,900 |
2019/08/21 | 1,895 | 1,895 | 1,879 | 1,881 | 37,300 |
2019/08/20 | 1,890 | 1,925 | 1,887 | 1,920 | 71,900 |
2019/08/19 | 1,886 | 1,886 | 1,871 | 1,882 | 41,000 |
2019/08/16 | 1,874 | 1,890 | 1,867 | 1,870 | 67,900 |
2019/08/15 | 1,881 | 1,887 | 1,864 | 1,879 | 44,400 |
2019/08/14 | 1,907 | 1,917 | 1,904 | 1,911 | 38,300 |
2019/08/13 | 1,902 | 1,916 | 1,886 | 1,906 | 40,700 |
2019/08/09 | 1,900 | 1,927 | 1,900 | 1,919 | 32,000 |
2019/08/08 | 1,901 | 1,907 | 1,888 | 1,903 | 43,100 |
2019/08/07 | 1,888 | 1,908 | 1,881 | 1,903 | 41,800 |
2019/08/06 | 1,865 | 1,897 | 1,852 | 1,895 | 66,200 |
2019/08/05 | 1,925 | 1,925 | 1,880 | 1,906 | 70,800 |
2019/08/02 | 1,962 | 1,973 | 1,932 | 1,935 | 93,300 |
2019/08/01 | 1,975 | 1,975 | 1,961 | 1,968 | 56,200 |
2019/07/31 | 2,007 | 2,025 | 1,971 | 1,971 | 93,000 |
2019/07/30 | 2,004 | 2,011 | 1,958 | 1,993 | 128,200 |
2019/07/29 | 2,010 | 2,059 | 2,010 | 2,050 | 50,600 |
2019/07/26 | 2,017 | 2,028 | 2,008 | 2,009 | 41,700 |
2019/07/25 | 2,016 | 2,029 | 2,012 | 2,020 | 41,400 |
2019/07/24 | 2,025 | 2,036 | 2,013 | 2,020 | 79,500 |
2019/07/23 | 2,019 | 2,038 | 2,019 | 2,025 | 54,700 |
2019/07/22 | 2,030 | 2,034 | 2,009 | 2,025 | 51,700 |
2019/07/19 | 2,003 | 2,037 | 1,990 | 2,029 | 80,800 |
2019/07/18 | 2,034 | 2,041 | 2,000 | 2,001 | 65,400 |
2019/07/17 | 2,050 | 2,053 | 2,022 | 2,032 | 96,700 |
2019/07/16 | 2,075 | 2,080 | 2,051 | 2,065 | 80,000 |
2019/07/12 | 2,048 | 2,063 | 2,043 | 2,061 | 50,100 |
2019/07/11 | 2,039 | 2,063 | 2,035 | 2,046 | 64,000 |
2019/07/10 | 2,031 | 2,035 | 2,009 | 2,027 | 74,200 |
2019/07/09 | 2,044 | 2,053 | 2,034 | 2,043 | 71,200 |
2019/07/08 | 2,080 | 2,080 | 2,034 | 2,043 | 102,100 |
2019/07/05 | 2,116 | 2,128 | 2,082 | 2,090 | 23,700 |
2019/07/04 | 2,094 | 2,120 | 2,094 | 2,116 | 20,100 |
2019/07/03 | 2,098 | 2,126 | 2,070 | 2,090 | 74,000 |
2019/07/02 | 2,063 | 2,090 | 2,058 | 2,086 | 49,400 |
2019/07/01 | 2,059 | 2,064 | 2,038 | 2,063 | 33,600 |
2019/06/28 | 2,043 | 2,051 | 2,032 | 2,037 | 25,400 |
2019/06/27 | 2,049 | 2,049 | 2,020 | 2,039 | 30,200 |
2019/06/26 | 2,072 | 2,072 | 2,048 | 2,052 | 35,900 |
2019/06/25 | 2,061 | 2,072 | 2,055 | 2,058 | 46,800 |
2019/06/24 | 2,073 | 2,090 | 2,055 | 2,070 | 37,100 |
2019/06/21 | 2,052 | 2,089 | 2,023 | 2,071 | 114,700 |
2019/06/20 | 2,043 | 2,071 | 2,043 | 2,052 | 36,000 |
2019/06/19 | 2,018 | 2,045 | 2,006 | 2,043 | 47,000 |
2019/06/18 | 2,059 | 2,071 | 2,012 | 2,018 | 45,700 |
2019/06/17 | 2,061 | 2,065 | 2,035 | 2,054 | 37,300 |
2019/06/14 | 2,076 | 2,078 | 2,062 | 2,066 | 43,500 |
2019/06/13 | 2,101 | 2,102 | 2,063 | 2,076 | 52,000 |
2019/06/12 | 2,142 | 2,142 | 2,113 | 2,113 | 39,000 |
2019/06/11 | 2,144 | 2,153 | 2,133 | 2,137 | 44,200 |
2019/06/10 | 2,161 | 2,164 | 2,125 | 2,144 | 40,300 |
2019/06/07 | 2,184 | 2,184 | 2,142 | 2,146 | 13,500 |
2019/06/06 | 2,150 | 2,182 | 2,142 | 2,177 | 29,400 |
2019/06/05 | 2,143 | 2,148 | 2,114 | 2,142 | 39,100 |
2019/06/04 | 2,129 | 2,129 | 2,094 | 2,115 | 23,900 |
2019/06/03 | 2,115 | 2,130 | 2,100 | 2,117 | 24,800 |
2019/05/31 | 2,151 | 2,153 | 2,132 | 2,140 | 19,800 |
2019/05/30 | 2,161 | 2,161 | 2,130 | 2,146 | 32,600 |
2019/05/29 | 2,176 | 2,193 | 2,151 | 2,176 | 30,400 |
2019/05/28 | 2,176 | 2,197 | 2,168 | 2,195 | 32,100 |
2019/05/27 | 2,217 | 2,217 | 2,186 | 2,186 | 17,500 |
2019/05/24 | 2,197 | 2,218 | 2,197 | 2,217 | 17,400 |
2019/05/23 | 2,185 | 2,214 | 2,181 | 2,208 | 19,100 |
2019/05/22 | 2,210 | 2,213 | 2,185 | 2,191 | 29,800 |
2019/05/21 | 2,220 | 2,239 | 2,215 | 2,224 | 17,500 |
2019/05/20 | 2,245 | 2,252 | 2,221 | 2,236 | 22,000 |
2019/05/17 | 2,229 | 2,246 | 2,207 | 2,240 | 40,600 |
2019/05/16 | 2,194 | 2,223 | 2,188 | 2,219 | 47,000 |
2019/05/15 | 2,186 | 2,206 | 2,172 | 2,205 | 46,100 |
2019/05/14 | 2,101 | 2,181 | 2,100 | 2,177 | 40,100 |
2019/05/13 | 2,139 | 2,187 | 2,131 | 2,141 | 34,500 |
2019/05/10 | 2,116 | 2,160 | 2,115 | 2,130 | 40,100 |
2019/05/09 | 2,160 | 2,160 | 2,107 | 2,117 | 64,100 |
2019/05/08 | 2,184 | 2,184 | 2,163 | 2,175 | 47,000 |
2019/05/07 | 2,213 | 2,249 | 2,195 | 2,204 | 47,700 |
2019/04/26 | 2,200 | 2,203 | 2,174 | 2,194 | 20,300 |
2019/04/25 | 2,183 | 2,196 | 2,171 | 2,193 | 24,500 |
2019/04/24 | 2,189 | 2,202 | 2,178 | 2,181 | 21,500 |
2019/04/23 | 2,190 | 2,207 | 2,186 | 2,191 | 27,700 |
2019/04/22 | 2,181 | 2,199 | 2,169 | 2,194 | 14,800 |
2019/04/19 | 2,195 | 2,200 | 2,171 | 2,176 | 15,400 |
2019/04/18 | 2,200 | 2,201 | 2,173 | 2,180 | 46,600 |
2019/04/17 | 2,201 | 2,212 | 2,186 | 2,212 | 34,600 |
2019/04/16 | 2,220 | 2,220 | 2,197 | 2,201 | 21,300 |
2019/04/15 | 2,219 | 2,240 | 2,214 | 2,217 | 52,700 |
2019/04/12 | 2,197 | 2,197 | 2,169 | 2,181 | 29,200 |
2019/04/11 | 2,202 | 2,215 | 2,182 | 2,191 | 31,300 |
2019/04/10 | 2,216 | 2,222 | 2,210 | 2,216 | 31,100 |
2019/04/09 | 2,218 | 2,224 | 2,214 | 2,222 | 34,900 |
2019/04/08 | 2,220 | 2,223 | 2,203 | 2,218 | 32,700 |
2019/04/05 | 2,215 | 2,231 | 2,191 | 2,202 | 56,000 |
2019/04/04 | 2,214 | 2,231 | 2,195 | 2,216 | 44,700 |
2019/04/03 | 2,192 | 2,211 | 2,174 | 2,210 | 49,500 |
2019/04/02 | 2,200 | 2,204 | 2,183 | 2,185 | 45,500 |
2019/04/01 | 2,184 | 2,192 | 2,162 | 2,184 | 74,600 |
2019/03/29 | 2,166 | 2,170 | 2,151 | 2,151 | 48,000 |
2019/03/28 | 2,200 | 2,200 | 2,151 | 2,152 | 75,100 |
2019/03/27 | 2,217 | 2,225 | 2,203 | 2,215 | 59,600 |
2019/03/26 | 2,214 | 2,262 | 2,211 | 2,262 | 97,300 |
2019/03/25 | 2,229 | 2,229 | 2,194 | 2,197 | 69,600 |
2019/03/22 | 2,222 | 2,237 | 2,218 | 2,233 | 29,000 |
2019/03/20 | 2,200 | 2,226 | 2,200 | 2,222 | 32,600 |
2019/03/19 | 2,239 | 2,239 | 2,205 | 2,208 | 39,500 |
2019/03/18 | 2,195 | 2,235 | 2,188 | 2,234 | 66,700 |
2019/03/15 | 2,181 | 2,204 | 2,179 | 2,179 | 101,400 |
2019/03/14 | 2,214 | 2,214 | 2,180 | 2,181 | 50,700 |
2019/03/13 | 2,200 | 2,215 | 2,187 | 2,203 | 44,200 |
2019/03/12 | 2,215 | 2,230 | 2,191 | 2,198 | 115,900 |
2019/03/11 | 2,221 | 2,221 | 2,182 | 2,196 | 113,300 |
2019/03/08 | 2,235 | 2,264 | 2,232 | 2,232 | 74,100 |
2019/03/07 | 2,240 | 2,267 | 2,234 | 2,259 | 72,800 |
2019/03/06 | 2,252 | 2,254 | 2,236 | 2,240 | 49,800 |
2019/03/05 | 2,249 | 2,260 | 2,243 | 2,252 | 37,600 |
2019/03/04 | 2,280 | 2,285 | 2,248 | 2,249 | 56,700 |
2019/03/01 | 2,268 | 2,285 | 2,246 | 2,266 | 48,200 |
2019/02/28 | 2,259 | 2,285 | 2,245 | 2,271 | 84,700 |
2019/02/27 | 2,262 | 2,265 | 2,243 | 2,245 | 54,500 |
2019/02/26 | 2,253 | 2,266 | 2,243 | 2,244 | 38,700 |
2019/02/25 | 2,245 | 2,259 | 2,237 | 2,253 | 82,700 |
2019/02/22 | 2,275 | 2,275 | 2,243 | 2,255 | 48,400 |
2019/02/21 | 2,301 | 2,308 | 2,273 | 2,277 | 36,900 |
2019/02/20 | 2,337 | 2,337 | 2,296 | 2,308 | 32,900 |
2019/02/19 | 2,312 | 2,343 | 2,312 | 2,324 | 13,400 |
2019/02/18 | 2,299 | 2,332 | 2,299 | 2,328 | 25,800 |
2019/02/15 | 2,270 | 2,292 | 2,255 | 2,288 | 20,200 |
2019/02/14 | 2,273 | 2,294 | 2,265 | 2,288 | 27,300 |
2019/02/13 | 2,299 | 2,300 | 2,261 | 2,273 | 30,800 |
2019/02/12 | 2,262 | 2,299 | 2,250 | 2,299 | 30,200 |
2019/02/08 | 2,255 | 2,266 | 2,235 | 2,240 | 43,500 |
2019/02/07 | 2,263 | 2,281 | 2,261 | 2,274 | 21,200 |
2019/02/06 | 2,317 | 2,317 | 2,263 | 2,270 | 30,900 |
2019/02/05 | 2,242 | 2,294 | 2,242 | 2,290 | 50,100 |
2019/02/04 | 2,300 | 2,328 | 2,235 | 2,241 | 179,000 |
2019/02/01 | 2,350 | 2,362 | 2,323 | 2,326 | 27,400 |
2019/01/31 | 2,341 | 2,352 | 2,310 | 2,320 | 23,400 |
2019/01/30 | 2,339 | 2,339 | 2,287 | 2,291 | 48,900 |
2019/01/29 | 2,316 | 2,321 | 2,296 | 2,312 | 29,700 |
2019/01/28 | 2,341 | 2,350 | 2,308 | 2,308 | 36,400 |
2019/01/25 | 2,358 | 2,387 | 2,335 | 2,340 | 34,400 |
2019/01/24 | 2,366 | 2,403 | 2,346 | 2,371 | 26,500 |
2019/01/23 | 2,370 | 2,387 | 2,360 | 2,367 | 32,200 |
2019/01/22 | 2,394 | 2,408 | 2,384 | 2,398 | 23,300 |
2019/01/21 | 2,370 | 2,408 | 2,356 | 2,393 | 32,000 |
2019/01/18 | 2,341 | 2,385 | 2,341 | 2,356 | 31,200 |
2019/01/17 | 2,319 | 2,370 | 2,319 | 2,344 | 20,000 |
2019/01/16 | 2,334 | 2,355 | 2,313 | 2,318 | 35,900 |
2019/01/15 | 2,301 | 2,355 | 2,298 | 2,346 | 31,500 |
2019/01/11 | 2,359 | 2,359 | 2,320 | 2,339 | 25,600 |
2019/01/10 | 2,310 | 2,365 | 2,300 | 2,352 | 30,300 |
2019/01/09 | 2,322 | 2,339 | 2,310 | 2,321 | 38,000 |
2019/01/08 | 2,368 | 2,372 | 2,291 | 2,300 | 56,900 |
2019/01/07 | 2,400 | 2,415 | 2,357 | 2,364 | 38,100 |
2019/01/04 | 2,300 | 2,353 | 2,282 | 2,338 | 49,900 |