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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,928 | 1,934 | 1,915 | 1,915 | 28,600 |
| 2022/12/29 | 1,934 | 1,934 | 1,917 | 1,927 | 32,200 |
| 2022/12/28 | 1,928 | 1,940 | 1,921 | 1,938 | 32,200 |
| 2022/12/27 | 1,910 | 1,933 | 1,910 | 1,929 | 29,800 |
| 2022/12/26 | 1,920 | 1,920 | 1,901 | 1,908 | 20,000 |
| 2022/12/23 | 1,913 | 1,919 | 1,907 | 1,919 | 26,600 |
| 2022/12/22 | 1,897 | 1,910 | 1,892 | 1,910 | 30,000 |
| 2022/12/21 | 1,887 | 1,899 | 1,886 | 1,894 | 29,800 |
| 2022/12/20 | 1,910 | 1,913 | 1,881 | 1,893 | 45,300 |
| 2022/12/19 | 1,899 | 1,908 | 1,895 | 1,900 | 21,100 |
| 2022/12/16 | 1,904 | 1,905 | 1,893 | 1,900 | 53,700 |
| 2022/12/15 | 1,900 | 1,912 | 1,897 | 1,902 | 26,200 |
| 2022/12/14 | 1,895 | 1,905 | 1,887 | 1,905 | 46,600 |
| 2022/12/13 | 1,877 | 1,897 | 1,874 | 1,891 | 60,100 |
| 2022/12/12 | 1,877 | 1,877 | 1,865 | 1,869 | 52,900 |
| 2022/12/09 | 1,869 | 1,880 | 1,859 | 1,877 | 87,200 |
| 2022/12/08 | 1,880 | 1,883 | 1,872 | 1,873 | 45,900 |
| 2022/12/07 | 1,872 | 1,888 | 1,871 | 1,880 | 42,900 |
| 2022/12/06 | 1,872 | 1,882 | 1,871 | 1,878 | 32,300 |
| 2022/12/05 | 1,887 | 1,891 | 1,873 | 1,884 | 42,900 |
| 2022/12/02 | 1,886 | 1,888 | 1,867 | 1,886 | 83,300 |
| 2022/12/01 | 1,895 | 1,899 | 1,875 | 1,886 | 90,200 |
| 2022/11/30 | 1,902 | 1,907 | 1,892 | 1,895 | 80,100 |
| 2022/11/29 | 1,916 | 1,937 | 1,905 | 1,908 | 82,700 |
| 2022/11/28 | 1,928 | 1,928 | 1,902 | 1,919 | 56,600 |
| 2022/11/25 | 1,929 | 1,940 | 1,919 | 1,919 | 58,900 |
| 2022/11/24 | 1,930 | 1,933 | 1,923 | 1,929 | 46,900 |
| 2022/11/22 | 1,908 | 1,931 | 1,908 | 1,930 | 53,200 |
| 2022/11/21 | 1,930 | 1,933 | 1,909 | 1,914 | 37,400 |
| 2022/11/18 | 1,934 | 1,938 | 1,927 | 1,928 | 36,100 |
| 2022/11/17 | 1,907 | 1,931 | 1,907 | 1,931 | 38,300 |
| 2022/11/16 | 1,910 | 1,922 | 1,902 | 1,920 | 29,500 |
| 2022/11/15 | 1,915 | 1,928 | 1,907 | 1,914 | 32,000 |
| 2022/11/14 | 1,928 | 1,928 | 1,908 | 1,908 | 30,700 |
| 2022/11/11 | 1,934 | 1,934 | 1,915 | 1,915 | 43,000 |
| 2022/11/10 | 1,917 | 1,935 | 1,914 | 1,928 | 37,600 |
| 2022/11/09 | 1,919 | 1,925 | 1,913 | 1,920 | 40,200 |
| 2022/11/08 | 1,903 | 1,911 | 1,900 | 1,907 | 24,800 |
| 2022/11/07 | 1,892 | 1,911 | 1,891 | 1,903 | 34,900 |
| 2022/11/04 | 1,909 | 1,910 | 1,885 | 1,892 | 53,500 |
| 2022/11/02 | 1,897 | 1,920 | 1,897 | 1,909 | 42,400 |
| 2022/11/01 | 1,905 | 1,921 | 1,893 | 1,897 | 33,600 |
| 2022/10/31 | 1,894 | 1,907 | 1,880 | 1,901 | 60,300 |
| 2022/10/28 | 1,914 | 1,925 | 1,865 | 1,873 | 159,300 |
| 2022/10/27 | 1,918 | 1,922 | 1,907 | 1,914 | 40,400 |
| 2022/10/26 | 1,909 | 1,918 | 1,905 | 1,909 | 43,000 |
| 2022/10/25 | 1,902 | 1,916 | 1,899 | 1,909 | 54,300 |
| 2022/10/24 | 1,901 | 1,907 | 1,892 | 1,902 | 45,700 |
| 2022/10/21 | 1,905 | 1,913 | 1,901 | 1,901 | 21,300 |
| 2022/10/20 | 1,920 | 1,929 | 1,917 | 1,917 | 30,500 |
| 2022/10/19 | 1,906 | 1,925 | 1,906 | 1,921 | 24,700 |
| 2022/10/18 | 1,901 | 1,915 | 1,901 | 1,906 | 25,700 |
| 2022/10/17 | 1,909 | 1,913 | 1,900 | 1,900 | 24,700 |
| 2022/10/14 | 1,912 | 1,930 | 1,908 | 1,919 | 42,100 |
| 2022/10/13 | 1,909 | 1,909 | 1,895 | 1,904 | 31,800 |
| 2022/10/12 | 1,895 | 1,918 | 1,895 | 1,912 | 38,300 |
| 2022/10/11 | 1,900 | 1,909 | 1,886 | 1,893 | 64,900 |
| 2022/10/07 | 1,924 | 1,931 | 1,919 | 1,919 | 33,500 |
| 2022/10/06 | 1,926 | 1,945 | 1,926 | 1,939 | 47,700 |
| 2022/10/05 | 1,935 | 1,935 | 1,920 | 1,922 | 30,000 |
| 2022/10/04 | 1,918 | 1,935 | 1,915 | 1,925 | 56,800 |
| 2022/10/03 | 1,911 | 1,913 | 1,898 | 1,913 | 47,400 |
| 2022/09/30 | 1,909 | 1,919 | 1,901 | 1,911 | 35,000 |
| 2022/09/29 | 1,901 | 1,907 | 1,892 | 1,905 | 30,700 |
| 2022/09/28 | 1,905 | 1,911 | 1,891 | 1,911 | 48,500 |
| 2022/09/27 | 1,887 | 1,908 | 1,887 | 1,890 | 48,100 |
| 2022/09/26 | 1,890 | 1,910 | 1,888 | 1,888 | 40,900 |
| 2022/09/22 | 1,897 | 1,915 | 1,896 | 1,898 | 32,200 |
| 2022/09/21 | 1,910 | 1,911 | 1,899 | 1,905 | 15,500 |
| 2022/09/20 | 1,906 | 1,911 | 1,898 | 1,908 | 23,300 |
| 2022/09/16 | 1,890 | 1,908 | 1,890 | 1,903 | 21,300 |
| 2022/09/15 | 1,891 | 1,898 | 1,888 | 1,892 | 20,600 |
| 2022/09/14 | 1,905 | 1,905 | 1,891 | 1,891 | 36,600 |
| 2022/09/13 | 1,900 | 1,912 | 1,897 | 1,908 | 18,500 |
| 2022/09/12 | 1,897 | 1,901 | 1,894 | 1,900 | 21,500 |
| 2022/09/09 | 1,872 | 1,901 | 1,872 | 1,892 | 53,500 |
| 2022/09/08 | 1,878 | 1,904 | 1,878 | 1,902 | 43,500 |
| 2022/09/07 | 1,890 | 1,891 | 1,870 | 1,875 | 69,100 |
| 2022/09/06 | 1,903 | 1,916 | 1,895 | 1,895 | 68,900 |
| 2022/09/05 | 1,902 | 1,909 | 1,894 | 1,901 | 50,900 |
| 2022/09/02 | 1,914 | 1,925 | 1,907 | 1,912 | 45,500 |
| 2022/09/01 | 1,930 | 1,932 | 1,914 | 1,914 | 56,100 |
| 2022/08/31 | 1,942 | 1,954 | 1,938 | 1,948 | 34,000 |
| 2022/08/30 | 1,945 | 1,950 | 1,934 | 1,949 | 23,400 |
| 2022/08/29 | 1,950 | 1,950 | 1,930 | 1,930 | 36,900 |
| 2022/08/26 | 1,966 | 1,972 | 1,960 | 1,962 | 17,200 |
| 2022/08/25 | 1,959 | 1,965 | 1,950 | 1,950 | 22,000 |
| 2022/08/24 | 1,964 | 1,965 | 1,947 | 1,959 | 25,100 |
| 2022/08/23 | 1,947 | 1,966 | 1,935 | 1,964 | 36,700 |
| 2022/08/22 | 1,927 | 1,957 | 1,920 | 1,947 | 45,300 |
| 2022/08/19 | 1,945 | 1,945 | 1,926 | 1,932 | 40,200 |
| 2022/08/18 | 1,955 | 1,955 | 1,938 | 1,938 | 40,700 |
| 2022/08/17 | 1,953 | 1,960 | 1,941 | 1,955 | 55,200 |
| 2022/08/16 | 1,987 | 1,987 | 1,971 | 1,973 | 16,100 |
| 2022/08/15 | 1,982 | 1,982 | 1,964 | 1,976 | 23,600 |
| 2022/08/12 | 1,958 | 1,981 | 1,955 | 1,975 | 30,200 |
| 2022/08/10 | 1,958 | 1,968 | 1,952 | 1,959 | 18,600 |
| 2022/08/09 | 1,985 | 1,988 | 1,953 | 1,954 | 29,000 |
| 2022/08/08 | 1,977 | 1,983 | 1,970 | 1,978 | 24,800 |
| 2022/08/05 | 1,955 | 1,976 | 1,951 | 1,972 | 49,000 |
| 2022/08/04 | 1,955 | 1,955 | 1,945 | 1,947 | 33,400 |
| 2022/08/03 | 1,940 | 1,958 | 1,934 | 1,941 | 38,200 |
| 2022/08/02 | 1,950 | 1,951 | 1,932 | 1,938 | 70,200 |
| 2022/08/01 | 1,940 | 1,967 | 1,937 | 1,960 | 44,900 |
| 2022/07/29 | 1,950 | 1,955 | 1,924 | 1,930 | 103,200 |
| 2022/07/28 | 1,965 | 1,987 | 1,956 | 1,981 | 68,900 |
| 2022/07/27 | 2,022 | 2,022 | 1,988 | 1,988 | 49,100 |
| 2022/07/26 | 2,018 | 2,030 | 2,006 | 2,022 | 50,000 |
| 2022/07/25 | 1,990 | 2,012 | 1,990 | 2,003 | 28,800 |
| 2022/07/22 | 2,014 | 2,014 | 1,994 | 1,996 | 33,700 |
| 2022/07/21 | 1,998 | 2,016 | 1,992 | 2,014 | 30,300 |
| 2022/07/20 | 2,006 | 2,006 | 1,982 | 1,999 | 40,900 |
| 2022/07/19 | 2,009 | 2,009 | 1,972 | 1,987 | 30,600 |
| 2022/07/15 | 2,016 | 2,022 | 1,995 | 2,009 | 30,600 |
| 2022/07/14 | 2,019 | 2,020 | 1,998 | 2,007 | 22,200 |
| 2022/07/13 | 2,008 | 2,027 | 2,003 | 2,019 | 27,500 |
| 2022/07/12 | 2,011 | 2,017 | 1,989 | 2,005 | 40,100 |
| 2022/07/11 | 1,990 | 2,015 | 1,988 | 2,011 | 68,400 |
| 2022/07/08 | 1,987 | 2,003 | 1,969 | 1,990 | 95,200 |
| 2022/07/07 | 1,991 | 2,011 | 1,990 | 2,003 | 64,000 |
| 2022/07/06 | 1,990 | 1,995 | 1,982 | 1,989 | 53,200 |
| 2022/07/05 | 1,996 | 2,004 | 1,989 | 1,993 | 51,600 |
| 2022/07/04 | 1,989 | 2,004 | 1,989 | 2,003 | 52,700 |
| 2022/07/01 | 1,979 | 1,992 | 1,969 | 1,977 | 49,200 |
| 2022/06/30 | 1,993 | 2,001 | 1,986 | 1,994 | 78,600 |
| 2022/06/29 | 1,987 | 1,996 | 1,974 | 1,989 | 93,500 |
| 2022/06/28 | 1,970 | 1,993 | 1,970 | 1,993 | 101,400 |
| 2022/06/27 | 1,978 | 1,978 | 1,958 | 1,967 | 39,500 |
| 2022/06/24 | 1,970 | 1,971 | 1,939 | 1,959 | 59,100 |
| 2022/06/23 | 1,969 | 1,979 | 1,965 | 1,970 | 25,500 |
| 2022/06/22 | 1,945 | 1,976 | 1,940 | 1,969 | 32,100 |
| 2022/06/21 | 1,955 | 1,958 | 1,933 | 1,944 | 35,100 |
| 2022/06/20 | 1,954 | 1,962 | 1,941 | 1,944 | 36,100 |
| 2022/06/17 | 1,915 | 1,955 | 1,914 | 1,942 | 71,900 |
| 2022/06/16 | 1,912 | 1,934 | 1,912 | 1,931 | 33,700 |
| 2022/06/15 | 1,917 | 1,927 | 1,912 | 1,912 | 44,300 |
| 2022/06/14 | 1,933 | 1,936 | 1,916 | 1,917 | 36,800 |
| 2022/06/13 | 1,910 | 1,939 | 1,906 | 1,934 | 37,300 |
| 2022/06/10 | 1,929 | 1,935 | 1,915 | 1,917 | 52,700 |
| 2022/06/09 | 1,950 | 1,955 | 1,945 | 1,945 | 31,400 |
| 2022/06/08 | 1,927 | 1,955 | 1,927 | 1,950 | 57,800 |
| 2022/06/07 | 1,931 | 1,943 | 1,928 | 1,932 | 29,600 |
| 2022/06/06 | 1,930 | 1,945 | 1,927 | 1,931 | 40,600 |
| 2022/06/03 | 1,935 | 1,949 | 1,935 | 1,937 | 38,600 |
| 2022/06/02 | 1,946 | 1,946 | 1,924 | 1,935 | 26,600 |
| 2022/06/01 | 1,899 | 1,947 | 1,899 | 1,945 | 43,800 |
| 2022/05/31 | 1,917 | 1,927 | 1,895 | 1,895 | 81,900 |
| 2022/05/30 | 1,901 | 1,933 | 1,901 | 1,920 | 85,200 |
| 2022/05/27 | 1,910 | 1,914 | 1,891 | 1,901 | 62,400 |
| 2022/05/26 | 1,905 | 1,921 | 1,905 | 1,907 | 25,700 |
| 2022/05/25 | 1,919 | 1,927 | 1,905 | 1,905 | 50,600 |
| 2022/05/24 | 1,925 | 1,934 | 1,912 | 1,919 | 42,800 |
| 2022/05/23 | 1,913 | 1,932 | 1,908 | 1,922 | 41,300 |
| 2022/05/20 | 1,932 | 1,934 | 1,904 | 1,904 | 89,200 |
| 2022/05/19 | 1,909 | 1,950 | 1,906 | 1,950 | 72,500 |
| 2022/05/18 | 1,933 | 1,939 | 1,913 | 1,918 | 45,200 |
| 2022/05/17 | 1,960 | 1,960 | 1,931 | 1,932 | 45,300 |
| 2022/05/16 | 1,990 | 2,001 | 1,923 | 1,928 | 94,200 |
| 2022/05/13 | 2,009 | 2,027 | 2,000 | 2,021 | 48,200 |
| 2022/05/12 | 2,010 | 2,021 | 2,004 | 2,015 | 51,000 |
| 2022/05/11 | 1,994 | 2,016 | 1,990 | 2,010 | 45,400 |
| 2022/05/10 | 1,997 | 2,019 | 1,994 | 2,012 | 49,800 |
| 2022/05/09 | 2,046 | 2,046 | 2,011 | 2,011 | 49,100 |
| 2022/05/06 | 2,036 | 2,049 | 2,031 | 2,047 | 78,200 |
| 2022/05/02 | 2,026 | 2,041 | 2,012 | 2,034 | 52,700 |
| 2022/04/28 | 1,989 | 2,038 | 1,989 | 2,030 | 58,100 |
| 2022/04/27 | 2,000 | 2,019 | 1,990 | 1,993 | 123,300 |
| 2022/04/26 | 2,000 | 2,018 | 2,000 | 2,006 | 50,100 |
| 2022/04/25 | 1,999 | 2,011 | 1,996 | 1,998 | 41,400 |
| 2022/04/22 | 2,023 | 2,038 | 2,006 | 2,030 | 48,100 |
| 2022/04/21 | 2,024 | 2,039 | 2,012 | 2,024 | 40,900 |
| 2022/04/20 | 2,004 | 2,028 | 1,999 | 2,022 | 44,800 |
| 2022/04/19 | 1,980 | 2,003 | 1,979 | 1,995 | 37,200 |
| 2022/04/18 | 2,012 | 2,012 | 1,967 | 1,980 | 61,200 |
| 2022/04/15 | 2,025 | 2,038 | 2,023 | 2,030 | 37,500 |
| 2022/04/14 | 2,013 | 2,032 | 2,010 | 2,031 | 65,300 |
| 2022/04/13 | 2,020 | 2,026 | 2,007 | 2,016 | 72,500 |
| 2022/04/12 | 2,004 | 2,024 | 2,001 | 2,005 | 67,200 |
| 2022/04/11 | 2,016 | 2,028 | 1,999 | 2,004 | 82,900 |
| 2022/04/08 | 1,995 | 2,009 | 1,981 | 2,006 | 78,900 |
| 2022/04/07 | 1,953 | 1,981 | 1,953 | 1,978 | 57,000 |
| 2022/04/06 | 1,978 | 1,986 | 1,969 | 1,969 | 56,200 |
| 2022/04/05 | 1,986 | 1,994 | 1,975 | 1,986 | 49,400 |
| 2022/04/04 | 1,961 | 1,991 | 1,952 | 1,983 | 61,600 |
| 2022/04/01 | 1,929 | 1,966 | 1,917 | 1,958 | 63,800 |
| 2022/03/31 | 1,940 | 1,940 | 1,922 | 1,929 | 69,300 |
| 2022/03/30 | 1,966 | 1,966 | 1,927 | 1,947 | 76,200 |
| 2022/03/29 | 2,026 | 2,026 | 1,989 | 1,994 | 119,000 |
| 2022/03/28 | 2,015 | 2,028 | 2,013 | 2,028 | 65,000 |
| 2022/03/25 | 2,023 | 2,028 | 2,001 | 2,001 | 59,500 |
| 2022/03/24 | 1,997 | 2,019 | 1,994 | 2,017 | 87,600 |
| 2022/03/23 | 1,973 | 2,005 | 1,973 | 1,998 | 87,300 |
| 2022/03/22 | 2,000 | 2,004 | 1,967 | 1,973 | 84,700 |
| 2022/03/18 | 1,983 | 1,999 | 1,980 | 1,998 | 96,800 |
| 2022/03/17 | 1,980 | 1,988 | 1,973 | 1,982 | 75,400 |
| 2022/03/16 | 1,987 | 1,996 | 1,969 | 1,976 | 122,600 |
| 2022/03/15 | 1,980 | 1,994 | 1,980 | 1,987 | 95,700 |
| 2022/03/14 | 1,980 | 1,989 | 1,974 | 1,977 | 104,500 |
| 2022/03/11 | 1,954 | 1,980 | 1,952 | 1,973 | 85,700 |
| 2022/03/10 | 1,940 | 1,964 | 1,937 | 1,963 | 78,200 |
| 2022/03/09 | 1,930 | 1,936 | 1,916 | 1,920 | 64,500 |
| 2022/03/08 | 1,945 | 1,954 | 1,925 | 1,933 | 58,100 |
| 2022/03/07 | 1,955 | 1,968 | 1,937 | 1,947 | 86,900 |
| 2022/03/04 | 1,978 | 1,978 | 1,960 | 1,961 | 54,400 |
| 2022/03/03 | 1,967 | 1,982 | 1,962 | 1,972 | 56,500 |
| 2022/03/02 | 1,970 | 1,971 | 1,951 | 1,962 | 51,300 |
| 2022/03/01 | 1,999 | 1,999 | 1,973 | 1,976 | 71,300 |
| 2022/02/28 | 1,963 | 2,000 | 1,960 | 2,000 | 214,700 |
| 2022/02/25 | 1,965 | 1,971 | 1,955 | 1,961 | 77,600 |
| 2022/02/24 | 1,956 | 1,974 | 1,946 | 1,974 | 85,500 |
| 2022/02/22 | 1,959 | 1,960 | 1,945 | 1,956 | 51,800 |
| 2022/02/21 | 1,950 | 1,961 | 1,945 | 1,956 | 42,700 |
| 2022/02/18 | 1,953 | 1,972 | 1,951 | 1,965 | 73,000 |
| 2022/02/17 | 1,969 | 1,974 | 1,950 | 1,960 | 50,100 |
| 2022/02/16 | 1,960 | 1,970 | 1,958 | 1,963 | 67,100 |
| 2022/02/15 | 1,965 | 1,970 | 1,959 | 1,967 | 78,200 |
| 2022/02/14 | 1,940 | 1,964 | 1,939 | 1,955 | 64,000 |
| 2022/02/10 | 1,955 | 1,967 | 1,950 | 1,957 | 68,700 |
| 2022/02/09 | 1,958 | 1,964 | 1,945 | 1,955 | 49,500 |
| 2022/02/08 | 1,951 | 1,962 | 1,949 | 1,959 | 61,700 |
| 2022/02/07 | 1,945 | 1,954 | 1,940 | 1,949 | 47,600 |
| 2022/02/04 | 1,955 | 1,970 | 1,946 | 1,953 | 96,500 |
| 2022/02/03 | 1,946 | 1,959 | 1,945 | 1,955 | 64,800 |
| 2022/02/02 | 1,950 | 1,954 | 1,936 | 1,951 | 52,200 |
| 2022/02/01 | 1,939 | 1,952 | 1,927 | 1,944 | 89,300 |
| 2022/01/31 | 1,942 | 1,946 | 1,932 | 1,934 | 63,200 |
| 2022/01/28 | 1,941 | 1,952 | 1,935 | 1,943 | 74,000 |
| 2022/01/27 | 1,950 | 1,952 | 1,926 | 1,938 | 63,500 |
| 2022/01/26 | 1,948 | 1,955 | 1,940 | 1,950 | 58,500 |
| 2022/01/25 | 1,945 | 1,953 | 1,932 | 1,948 | 67,100 |
| 2022/01/24 | 1,920 | 1,946 | 1,915 | 1,945 | 61,000 |
| 2022/01/21 | 1,898 | 1,924 | 1,895 | 1,920 | 44,300 |
| 2022/01/20 | 1,907 | 1,921 | 1,903 | 1,903 | 47,600 |
| 2022/01/19 | 1,921 | 1,923 | 1,897 | 1,899 | 51,600 |
| 2022/01/18 | 1,930 | 1,930 | 1,915 | 1,920 | 33,200 |
| 2022/01/17 | 1,921 | 1,930 | 1,909 | 1,919 | 35,100 |
| 2022/01/14 | 1,912 | 1,929 | 1,908 | 1,921 | 48,100 |
| 2022/01/13 | 1,922 | 1,924 | 1,908 | 1,916 | 38,900 |
| 2022/01/12 | 1,925 | 1,935 | 1,911 | 1,922 | 67,200 |
| 2022/01/11 | 1,909 | 1,925 | 1,909 | 1,925 | 70,500 |
| 2022/01/07 | 1,901 | 1,912 | 1,889 | 1,903 | 52,300 |
| 2022/01/06 | 1,927 | 1,936 | 1,901 | 1,901 | 61,000 |
| 2022/01/05 | 1,915 | 1,928 | 1,908 | 1,924 | 68,800 |
| 2022/01/04 | 1,892 | 1,906 | 1,885 | 1,895 | 57,400 |