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 |
---|---|---|---|---|---|
2021/12/30 | 1,878 | 1,899 | 1,875 | 1,881 | 51,800 |
2021/12/29 | 1,873 | 1,886 | 1,868 | 1,886 | 232,600 |
2021/12/28 | 1,833 | 1,858 | 1,829 | 1,858 | 63,400 |
2021/12/27 | 1,833 | 1,834 | 1,819 | 1,833 | 55,800 |
2021/12/24 | 1,850 | 1,853 | 1,840 | 1,844 | 43,700 |
2021/12/23 | 1,866 | 1,870 | 1,860 | 1,861 | 46,100 |
2021/12/22 | 1,883 | 1,887 | 1,863 | 1,866 | 58,900 |
2021/12/21 | 1,890 | 1,895 | 1,874 | 1,888 | 80,900 |
2021/12/20 | 1,882 | 1,894 | 1,871 | 1,872 | 63,200 |
2021/12/17 | 1,911 | 1,915 | 1,888 | 1,902 | 75,600 |
2021/12/16 | 1,910 | 1,920 | 1,901 | 1,916 | 95,300 |
2021/12/15 | 1,870 | 1,896 | 1,870 | 1,893 | 65,400 |
2021/12/14 | 1,866 | 1,888 | 1,851 | 1,885 | 118,500 |
2021/12/13 | 1,855 | 1,862 | 1,840 | 1,850 | 74,000 |
2021/12/10 | 1,854 | 1,867 | 1,831 | 1,863 | 86,600 |
2021/12/09 | 1,850 | 1,864 | 1,836 | 1,861 | 79,900 |
2021/12/08 | 1,881 | 1,882 | 1,845 | 1,852 | 103,100 |
2021/12/07 | 1,844 | 1,884 | 1,827 | 1,877 | 98,100 |
2021/12/06 | 1,808 | 1,838 | 1,808 | 1,825 | 81,300 |
2021/12/03 | 1,787 | 1,829 | 1,779 | 1,824 | 83,000 |
2021/12/02 | 1,761 | 1,794 | 1,752 | 1,771 | 120,500 |
2021/12/01 | 1,801 | 1,801 | 1,761 | 1,766 | 154,700 |
2021/11/30 | 1,842 | 1,854 | 1,807 | 1,808 | 139,400 |
2021/11/29 | 1,870 | 1,876 | 1,840 | 1,845 | 95,800 |
2021/11/26 | 1,890 | 1,890 | 1,871 | 1,880 | 88,700 |
2021/11/25 | 1,879 | 1,887 | 1,874 | 1,882 | 58,800 |
2021/11/24 | 1,907 | 1,919 | 1,871 | 1,871 | 138,900 |
2021/11/22 | 1,919 | 1,922 | 1,905 | 1,917 | 56,300 |
2021/11/19 | 1,926 | 1,933 | 1,915 | 1,929 | 50,100 |
2021/11/18 | 1,956 | 1,956 | 1,917 | 1,925 | 94,800 |
2021/11/17 | 1,967 | 1,988 | 1,962 | 1,966 | 91,200 |
2021/11/16 | 1,999 | 2,000 | 1,956 | 1,971 | 234,500 |
2021/11/15 | 1,888 | 1,889 | 1,877 | 1,881 | 36,200 |
2021/11/12 | 1,883 | 1,890 | 1,880 | 1,880 | 56,100 |
2021/11/11 | 1,893 | 1,894 | 1,885 | 1,885 | 36,200 |
2021/11/10 | 1,896 | 1,900 | 1,892 | 1,895 | 21,200 |
2021/11/09 | 1,905 | 1,909 | 1,896 | 1,896 | 46,900 |
2021/11/08 | 1,920 | 1,921 | 1,905 | 1,905 | 24,700 |
2021/11/05 | 1,923 | 1,924 | 1,915 | 1,924 | 17,400 |
2021/11/04 | 1,912 | 1,925 | 1,908 | 1,925 | 52,100 |
2021/11/02 | 1,913 | 1,921 | 1,911 | 1,912 | 19,200 |
2021/11/01 | 1,919 | 1,926 | 1,909 | 1,920 | 35,300 |
2021/10/29 | 1,930 | 1,930 | 1,909 | 1,911 | 23,900 |
2021/10/28 | 1,913 | 1,932 | 1,907 | 1,928 | 50,200 |
2021/10/27 | 1,915 | 1,919 | 1,910 | 1,913 | 21,000 |
2021/10/26 | 1,920 | 1,927 | 1,903 | 1,908 | 31,200 |
2021/10/25 | 1,907 | 1,930 | 1,907 | 1,915 | 42,600 |
2021/10/22 | 1,911 | 1,923 | 1,909 | 1,920 | 31,700 |
2021/10/21 | 1,922 | 1,924 | 1,913 | 1,915 | 17,400 |
2021/10/20 | 1,924 | 1,928 | 1,917 | 1,927 | 20,700 |
2021/10/19 | 1,914 | 1,927 | 1,914 | 1,921 | 17,300 |
2021/10/18 | 1,930 | 1,930 | 1,911 | 1,913 | 38,100 |
2021/10/15 | 1,911 | 1,937 | 1,910 | 1,935 | 35,400 |
2021/10/14 | 1,905 | 1,916 | 1,902 | 1,910 | 30,400 |
2021/10/13 | 1,907 | 1,913 | 1,904 | 1,905 | 31,200 |
2021/10/12 | 1,916 | 1,917 | 1,907 | 1,907 | 23,000 |
2021/10/11 | 1,909 | 1,928 | 1,904 | 1,922 | 33,400 |
2021/10/08 | 1,915 | 1,915 | 1,903 | 1,903 | 56,500 |
2021/10/07 | 1,913 | 1,924 | 1,905 | 1,905 | 27,400 |
2021/10/06 | 1,907 | 1,926 | 1,900 | 1,919 | 41,900 |
2021/10/05 | 1,916 | 1,926 | 1,901 | 1,907 | 39,400 |
2021/10/04 | 1,919 | 1,926 | 1,915 | 1,926 | 37,000 |
2021/10/01 | 1,930 | 1,930 | 1,913 | 1,916 | 39,800 |
2021/09/30 | 1,920 | 1,943 | 1,916 | 1,936 | 38,200 |
2021/09/29 | 1,928 | 1,928 | 1,902 | 1,914 | 64,500 |
2021/09/28 | 1,945 | 1,955 | 1,941 | 1,948 | 42,900 |
2021/09/27 | 1,949 | 1,954 | 1,943 | 1,945 | 28,400 |
2021/09/24 | 1,953 | 1,956 | 1,943 | 1,948 | 38,600 |
2021/09/22 | 1,949 | 1,965 | 1,948 | 1,948 | 50,800 |
2021/09/21 | 1,946 | 1,954 | 1,939 | 1,949 | 40,400 |
2021/09/17 | 1,950 | 1,955 | 1,946 | 1,950 | 55,000 |
2021/09/16 | 1,940 | 1,950 | 1,940 | 1,946 | 39,100 |
2021/09/15 | 1,933 | 1,942 | 1,930 | 1,942 | 23,700 |
2021/09/14 | 1,938 | 1,946 | 1,927 | 1,944 | 36,500 |
2021/09/13 | 1,935 | 1,935 | 1,920 | 1,930 | 35,500 |
2021/09/10 | 1,920 | 1,938 | 1,914 | 1,938 | 67,000 |
2021/09/09 | 1,916 | 1,924 | 1,906 | 1,910 | 32,900 |
2021/09/08 | 1,913 | 1,926 | 1,913 | 1,925 | 38,800 |
2021/09/07 | 1,908 | 1,915 | 1,906 | 1,913 | 51,300 |
2021/09/06 | 1,904 | 1,908 | 1,900 | 1,906 | 59,800 |
2021/09/03 | 1,904 | 1,910 | 1,902 | 1,907 | 60,700 |
2021/09/02 | 1,903 | 1,905 | 1,898 | 1,899 | 44,800 |
2021/09/01 | 1,905 | 1,907 | 1,898 | 1,904 | 33,700 |
2021/08/31 | 1,912 | 1,912 | 1,897 | 1,900 | 46,000 |
2021/08/30 | 1,911 | 1,914 | 1,906 | 1,912 | 42,600 |
2021/08/27 | 1,911 | 1,911 | 1,900 | 1,909 | 46,700 |
2021/08/26 | 1,911 | 1,911 | 1,905 | 1,910 | 19,000 |
2021/08/25 | 1,912 | 1,912 | 1,903 | 1,909 | 14,400 |
2021/08/24 | 1,910 | 1,912 | 1,903 | 1,910 | 26,500 |
2021/08/23 | 1,909 | 1,912 | 1,905 | 1,910 | 21,700 |
2021/08/20 | 1,896 | 1,908 | 1,896 | 1,900 | 24,700 |
2021/08/19 | 1,897 | 1,905 | 1,895 | 1,895 | 23,000 |
2021/08/18 | 1,898 | 1,908 | 1,898 | 1,900 | 20,700 |
2021/08/17 | 1,911 | 1,912 | 1,895 | 1,895 | 32,800 |
2021/08/16 | 1,918 | 1,920 | 1,903 | 1,903 | 26,500 |
2021/08/13 | 1,919 | 1,923 | 1,915 | 1,923 | 14,700 |
2021/08/12 | 1,916 | 1,921 | 1,909 | 1,913 | 15,700 |
2021/08/11 | 1,915 | 1,924 | 1,910 | 1,914 | 18,600 |
2021/08/10 | 1,915 | 1,931 | 1,911 | 1,911 | 28,800 |
2021/08/06 | 1,904 | 1,920 | 1,903 | 1,913 | 14,500 |
2021/08/05 | 1,905 | 1,916 | 1,903 | 1,909 | 13,800 |
2021/08/04 | 1,909 | 1,915 | 1,907 | 1,907 | 20,500 |
2021/08/03 | 1,919 | 1,924 | 1,911 | 1,914 | 36,800 |
2021/08/02 | 1,914 | 1,921 | 1,890 | 1,921 | 53,800 |
2021/07/30 | 1,925 | 1,928 | 1,914 | 1,921 | 39,800 |
2021/07/29 | 1,949 | 1,950 | 1,925 | 1,925 | 22,200 |
2021/07/28 | 1,953 | 1,953 | 1,942 | 1,947 | 18,200 |
2021/07/27 | 1,947 | 1,952 | 1,938 | 1,951 | 32,700 |
2021/07/26 | 1,947 | 1,947 | 1,932 | 1,940 | 18,800 |
2021/07/21 | 1,937 | 1,945 | 1,927 | 1,927 | 22,300 |
2021/07/20 | 1,916 | 1,938 | 1,911 | 1,935 | 35,500 |
2021/07/19 | 1,924 | 1,930 | 1,916 | 1,919 | 26,900 |
2021/07/16 | 1,920 | 1,938 | 1,919 | 1,926 | 21,400 |
2021/07/15 | 1,943 | 1,954 | 1,920 | 1,927 | 52,700 |
2021/07/14 | 1,930 | 1,944 | 1,923 | 1,944 | 28,300 |
2021/07/13 | 1,933 | 1,939 | 1,930 | 1,937 | 34,200 |
2021/07/12 | 1,919 | 1,932 | 1,909 | 1,930 | 42,700 |
2021/07/09 | 1,901 | 1,910 | 1,893 | 1,903 | 110,000 |
2021/07/08 | 1,906 | 1,925 | 1,905 | 1,915 | 43,100 |
2021/07/07 | 1,903 | 1,918 | 1,903 | 1,905 | 33,000 |
2021/07/06 | 1,912 | 1,916 | 1,907 | 1,914 | 15,200 |
2021/07/05 | 1,920 | 1,922 | 1,910 | 1,912 | 21,200 |
2021/07/02 | 1,920 | 1,926 | 1,912 | 1,920 | 32,400 |
2021/07/01 | 1,910 | 1,918 | 1,905 | 1,909 | 33,800 |
2021/06/30 | 1,935 | 1,935 | 1,910 | 1,910 | 42,200 |
2021/06/29 | 1,925 | 1,925 | 1,914 | 1,923 | 32,200 |
2021/06/28 | 1,933 | 1,939 | 1,921 | 1,934 | 36,900 |
2021/06/25 | 1,938 | 1,938 | 1,927 | 1,932 | 16,500 |
2021/06/24 | 1,929 | 1,943 | 1,921 | 1,942 | 29,600 |
2021/06/23 | 1,932 | 1,937 | 1,921 | 1,926 | 26,000 |
2021/06/22 | 1,913 | 1,936 | 1,905 | 1,933 | 55,600 |
2021/06/21 | 1,900 | 1,906 | 1,895 | 1,899 | 65,500 |
2021/06/18 | 1,913 | 1,918 | 1,901 | 1,901 | 47,500 |
2021/06/17 | 1,917 | 1,924 | 1,912 | 1,913 | 18,800 |
2021/06/16 | 1,915 | 1,925 | 1,914 | 1,922 | 31,800 |
2021/06/15 | 1,937 | 1,937 | 1,915 | 1,919 | 37,500 |
2021/06/14 | 1,935 | 1,935 | 1,912 | 1,917 | 19,900 |
2021/06/11 | 1,931 | 1,931 | 1,913 | 1,917 | 46,700 |
2021/06/10 | 1,935 | 1,939 | 1,927 | 1,931 | 32,000 |
2021/06/09 | 1,930 | 1,946 | 1,930 | 1,946 | 37,300 |
2021/06/08 | 1,907 | 1,931 | 1,907 | 1,931 | 31,600 |
2021/06/07 | 1,908 | 1,915 | 1,902 | 1,912 | 29,600 |
2021/06/04 | 1,901 | 1,905 | 1,898 | 1,903 | 35,800 |
2021/06/03 | 1,900 | 1,906 | 1,897 | 1,903 | 33,800 |
2021/06/02 | 1,902 | 1,908 | 1,883 | 1,893 | 85,600 |
2021/06/01 | 1,909 | 1,909 | 1,902 | 1,905 | 35,600 |
2021/05/31 | 1,924 | 1,929 | 1,904 | 1,909 | 34,900 |
2021/05/28 | 1,915 | 1,924 | 1,906 | 1,923 | 54,200 |
2021/05/27 | 1,914 | 1,921 | 1,902 | 1,902 | 58,600 |
2021/05/26 | 1,912 | 1,918 | 1,909 | 1,912 | 35,400 |
2021/05/25 | 1,927 | 1,931 | 1,913 | 1,913 | 44,500 |
2021/05/24 | 1,933 | 1,934 | 1,919 | 1,926 | 29,000 |
2021/05/21 | 1,940 | 1,940 | 1,924 | 1,929 | 33,200 |
2021/05/20 | 1,941 | 1,950 | 1,934 | 1,934 | 36,700 |
2021/05/19 | 1,940 | 1,942 | 1,932 | 1,940 | 37,600 |
2021/05/18 | 1,945 | 1,945 | 1,930 | 1,933 | 38,200 |
2021/05/17 | 1,949 | 1,955 | 1,939 | 1,948 | 45,300 |
2021/05/14 | 1,948 | 1,949 | 1,933 | 1,946 | 55,100 |
2021/05/13 | 1,930 | 1,936 | 1,922 | 1,922 | 50,600 |
2021/05/12 | 1,941 | 1,948 | 1,931 | 1,936 | 45,700 |
2021/05/11 | 1,945 | 1,950 | 1,933 | 1,941 | 40,400 |
2021/05/10 | 1,928 | 1,942 | 1,924 | 1,942 | 40,400 |
2021/05/07 | 1,925 | 1,933 | 1,922 | 1,928 | 40,600 |
2021/05/06 | 1,917 | 1,927 | 1,915 | 1,918 | 46,800 |
2021/04/30 | 1,914 | 1,927 | 1,914 | 1,921 | 42,200 |
2021/04/28 | 1,921 | 1,921 | 1,910 | 1,914 | 33,200 |
2021/04/27 | 1,912 | 1,927 | 1,908 | 1,921 | 50,700 |
2021/04/26 | 1,925 | 1,925 | 1,910 | 1,911 | 40,000 |
2021/04/23 | 1,914 | 1,926 | 1,913 | 1,925 | 30,500 |
2021/04/22 | 1,922 | 1,931 | 1,917 | 1,925 | 37,800 |
2021/04/21 | 1,930 | 1,930 | 1,914 | 1,920 | 112,300 |
2021/04/20 | 1,950 | 1,955 | 1,943 | 1,944 | 32,500 |
2021/04/19 | 1,965 | 1,972 | 1,959 | 1,966 | 52,000 |
2021/04/16 | 1,958 | 1,963 | 1,950 | 1,962 | 32,600 |
2021/04/15 | 1,938 | 1,952 | 1,935 | 1,947 | 23,400 |
2021/04/14 | 1,947 | 1,947 | 1,927 | 1,938 | 73,300 |
2021/04/13 | 1,960 | 1,962 | 1,946 | 1,947 | 42,200 |
2021/04/12 | 1,937 | 1,954 | 1,936 | 1,951 | 33,100 |
2021/04/09 | 1,934 | 1,946 | 1,933 | 1,933 | 36,800 |
2021/04/08 | 1,952 | 1,955 | 1,933 | 1,933 | 72,500 |
2021/04/07 | 1,954 | 1,967 | 1,953 | 1,963 | 32,500 |
2021/04/06 | 1,970 | 1,977 | 1,948 | 1,952 | 60,100 |
2021/04/05 | 1,945 | 1,958 | 1,943 | 1,956 | 43,800 |
2021/04/02 | 1,954 | 1,959 | 1,944 | 1,945 | 32,400 |
2021/04/01 | 1,959 | 1,963 | 1,945 | 1,947 | 62,700 |
2021/03/31 | 1,971 | 1,977 | 1,950 | 1,950 | 109,300 |
2021/03/30 | 2,001 | 2,003 | 1,976 | 1,977 | 112,900 |
2021/03/29 | 2,038 | 2,055 | 2,030 | 2,048 | 131,500 |
2021/03/26 | 2,020 | 2,034 | 2,014 | 2,032 | 73,200 |
2021/03/25 | 2,000 | 2,020 | 1,993 | 2,012 | 80,200 |
2021/03/24 | 2,010 | 2,013 | 1,984 | 1,988 | 146,400 |
2021/03/23 | 2,027 | 2,036 | 2,020 | 2,020 | 60,000 |
2021/03/22 | 2,032 | 2,038 | 2,016 | 2,019 | 117,200 |
2021/03/19 | 2,044 | 2,049 | 2,031 | 2,037 | 103,600 |
2021/03/18 | 2,034 | 2,044 | 2,026 | 2,037 | 80,800 |
2021/03/17 | 2,049 | 2,052 | 2,032 | 2,042 | 61,200 |
2021/03/16 | 2,035 | 2,049 | 2,030 | 2,045 | 78,000 |
2021/03/15 | 2,014 | 2,034 | 2,013 | 2,034 | 65,800 |
2021/03/12 | 1,998 | 2,008 | 1,987 | 2,003 | 101,400 |
2021/03/11 | 2,007 | 2,012 | 2,005 | 2,010 | 55,000 |
2021/03/10 | 2,003 | 2,015 | 2,001 | 2,005 | 52,700 |
2021/03/09 | 2,007 | 2,019 | 1,997 | 2,013 | 56,600 |
2021/03/08 | 1,997 | 2,005 | 1,984 | 1,993 | 73,700 |
2021/03/05 | 1,975 | 1,999 | 1,973 | 1,998 | 73,400 |
2021/03/04 | 1,961 | 1,974 | 1,954 | 1,970 | 38,500 |
2021/03/03 | 1,975 | 1,975 | 1,955 | 1,966 | 56,700 |
2021/03/02 | 1,955 | 1,959 | 1,939 | 1,959 | 65,300 |
2021/03/01 | 1,933 | 1,949 | 1,924 | 1,949 | 93,300 |
2021/02/26 | 1,970 | 1,972 | 1,910 | 1,910 | 265,200 |
2021/02/25 | 1,999 | 2,000 | 1,981 | 1,985 | 66,600 |
2021/02/24 | 2,011 | 2,014 | 1,990 | 1,991 | 70,300 |
2021/02/22 | 2,006 | 2,011 | 1,989 | 2,003 | 83,200 |
2021/02/19 | 2,021 | 2,021 | 2,005 | 2,005 | 40,700 |
2021/02/18 | 2,036 | 2,041 | 2,020 | 2,022 | 40,600 |
2021/02/17 | 2,041 | 2,055 | 2,030 | 2,030 | 39,400 |
2021/02/16 | 2,037 | 2,047 | 2,035 | 2,042 | 39,100 |
2021/02/15 | 2,045 | 2,046 | 2,026 | 2,030 | 49,000 |
2021/02/12 | 2,051 | 2,057 | 2,035 | 2,044 | 45,800 |
2021/02/10 | 2,048 | 2,062 | 2,046 | 2,051 | 30,100 |
2021/02/09 | 2,062 | 2,062 | 2,043 | 2,048 | 43,300 |
2021/02/08 | 2,053 | 2,066 | 2,040 | 2,062 | 61,600 |
2021/02/05 | 2,025 | 2,064 | 2,023 | 2,052 | 77,100 |
2021/02/04 | 2,019 | 2,037 | 2,016 | 2,025 | 46,500 |
2021/02/03 | 2,011 | 2,029 | 2,011 | 2,029 | 23,100 |
2021/02/02 | 2,028 | 2,030 | 2,010 | 2,012 | 39,400 |
2021/02/01 | 2,044 | 2,044 | 2,028 | 2,028 | 40,500 |
2021/01/29 | 2,050 | 2,058 | 2,035 | 2,044 | 42,100 |
2021/01/28 | 2,030 | 2,062 | 2,026 | 2,051 | 62,800 |
2021/01/27 | 2,033 | 2,042 | 2,026 | 2,030 | 39,100 |
2021/01/26 | 2,028 | 2,033 | 2,020 | 2,026 | 35,800 |
2021/01/25 | 2,045 | 2,047 | 2,026 | 2,029 | 47,300 |
2021/01/22 | 2,024 | 2,047 | 2,018 | 2,031 | 48,700 |
2021/01/21 | 2,020 | 2,064 | 2,020 | 2,032 | 77,900 |
2021/01/20 | 2,005 | 2,019 | 1,993 | 2,011 | 46,400 |
2021/01/19 | 2,026 | 2,040 | 2,020 | 2,020 | 45,000 |
2021/01/18 | 2,040 | 2,045 | 2,022 | 2,025 | 44,200 |
2021/01/15 | 2,042 | 2,086 | 2,028 | 2,046 | 90,300 |
2021/01/14 | 2,038 | 2,065 | 2,034 | 2,050 | 67,000 |
2021/01/13 | 2,027 | 2,038 | 2,019 | 2,032 | 48,800 |
2021/01/12 | 2,011 | 2,031 | 1,999 | 2,027 | 37,000 |
2021/01/08 | 1,992 | 2,014 | 1,990 | 2,011 | 43,700 |
2021/01/07 | 2,005 | 2,011 | 1,989 | 1,991 | 45,200 |
2021/01/06 | 1,985 | 2,011 | 1,984 | 1,990 | 34,800 |
2021/01/05 | 1,993 | 2,002 | 1,984 | 1,984 | 25,200 |
2021/01/04 | 2,010 | 2,010 | 1,980 | 1,985 | 38,600 |