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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,934 | 1,945 | 1,930 | 1,940 | 55,300 |
| 2023/12/28 | 1,909 | 1,925 | 1,909 | 1,925 | 33,600 |
| 2023/12/27 | 1,905 | 1,908 | 1,898 | 1,906 | 30,700 |
| 2023/12/26 | 1,894 | 1,902 | 1,892 | 1,902 | 29,000 |
| 2023/12/25 | 1,893 | 1,899 | 1,888 | 1,893 | 22,900 |
| 2023/12/22 | 1,890 | 1,897 | 1,884 | 1,889 | 32,400 |
| 2023/12/21 | 1,884 | 1,889 | 1,878 | 1,886 | 44,200 |
| 2023/12/20 | 1,886 | 1,895 | 1,885 | 1,886 | 27,100 |
| 2023/12/19 | 1,898 | 1,899 | 1,881 | 1,887 | 31,900 |
| 2023/12/18 | 1,891 | 1,897 | 1,884 | 1,893 | 36,600 |
| 2023/12/15 | 1,943 | 1,943 | 1,895 | 1,895 | 82,500 |
| 2023/12/14 | 1,930 | 1,934 | 1,920 | 1,933 | 34,100 |
| 2023/12/13 | 1,944 | 1,944 | 1,917 | 1,919 | 29,600 |
| 2023/12/12 | 1,948 | 1,951 | 1,939 | 1,941 | 26,900 |
| 2023/12/11 | 1,939 | 1,948 | 1,934 | 1,948 | 28,500 |
| 2023/12/08 | 1,958 | 1,962 | 1,933 | 1,939 | 51,100 |
| 2023/12/07 | 1,953 | 1,960 | 1,947 | 1,953 | 34,900 |
| 2023/12/06 | 1,922 | 1,957 | 1,919 | 1,954 | 50,500 |
| 2023/12/05 | 1,917 | 1,927 | 1,917 | 1,921 | 29,400 |
| 2023/12/04 | 1,922 | 1,927 | 1,917 | 1,923 | 23,500 |
| 2023/12/01 | 1,936 | 1,946 | 1,926 | 1,928 | 36,400 |
| 2023/11/30 | 1,940 | 1,945 | 1,934 | 1,936 | 44,600 |
| 2023/11/29 | 1,958 | 1,958 | 1,942 | 1,942 | 18,600 |
| 2023/11/28 | 1,956 | 1,960 | 1,943 | 1,958 | 24,500 |
| 2023/11/27 | 1,960 | 1,961 | 1,943 | 1,951 | 23,400 |
| 2023/11/24 | 1,961 | 1,961 | 1,944 | 1,960 | 25,600 |
| 2023/11/22 | 1,946 | 1,964 | 1,946 | 1,958 | 23,900 |
| 2023/11/21 | 1,940 | 1,954 | 1,935 | 1,938 | 21,600 |
| 2023/11/20 | 1,967 | 1,968 | 1,944 | 1,944 | 29,000 |
| 2023/11/17 | 1,952 | 1,968 | 1,952 | 1,968 | 25,400 |
| 2023/11/16 | 1,969 | 1,969 | 1,954 | 1,954 | 24,800 |
| 2023/11/15 | 1,976 | 1,981 | 1,958 | 1,972 | 31,700 |
| 2023/11/14 | 1,978 | 1,988 | 1,969 | 1,979 | 35,200 |
| 2023/11/13 | 1,968 | 1,984 | 1,960 | 1,973 | 25,600 |
| 2023/11/10 | 1,947 | 1,969 | 1,941 | 1,969 | 24,400 |
| 2023/11/09 | 1,968 | 1,968 | 1,938 | 1,947 | 51,400 |
| 2023/11/08 | 1,967 | 1,974 | 1,950 | 1,958 | 47,700 |
| 2023/11/07 | 1,960 | 1,975 | 1,960 | 1,967 | 40,500 |
| 2023/11/06 | 1,975 | 1,980 | 1,962 | 1,962 | 52,200 |
| 2023/11/02 | 1,975 | 1,980 | 1,956 | 1,969 | 32,300 |
| 2023/11/01 | 1,963 | 1,987 | 1,955 | 1,976 | 69,700 |
| 2023/10/31 | 1,910 | 1,949 | 1,910 | 1,948 | 50,000 |
| 2023/10/30 | 1,930 | 1,931 | 1,908 | 1,912 | 34,200 |
| 2023/10/27 | 1,918 | 1,932 | 1,909 | 1,932 | 43,700 |
| 2023/10/26 | 1,919 | 1,929 | 1,900 | 1,911 | 25,600 |
| 2023/10/25 | 1,923 | 1,923 | 1,900 | 1,904 | 36,000 |
| 2023/10/24 | 1,919 | 1,919 | 1,893 | 1,910 | 46,100 |
| 2023/10/23 | 1,893 | 1,907 | 1,890 | 1,899 | 23,000 |
| 2023/10/20 | 1,904 | 1,908 | 1,890 | 1,893 | 19,500 |
| 2023/10/19 | 1,888 | 1,909 | 1,888 | 1,904 | 28,600 |
| 2023/10/18 | 1,903 | 1,905 | 1,879 | 1,888 | 41,900 |
| 2023/10/17 | 1,900 | 1,906 | 1,888 | 1,890 | 25,900 |
| 2023/10/16 | 1,901 | 1,915 | 1,885 | 1,894 | 47,600 |
| 2023/10/13 | 1,915 | 1,916 | 1,902 | 1,907 | 42,100 |
| 2023/10/12 | 1,930 | 1,930 | 1,913 | 1,921 | 31,700 |
| 2023/10/11 | 1,958 | 1,958 | 1,930 | 1,932 | 33,300 |
| 2023/10/10 | 1,952 | 1,959 | 1,945 | 1,956 | 39,600 |
| 2023/10/06 | 1,934 | 1,963 | 1,934 | 1,950 | 45,400 |
| 2023/10/05 | 1,911 | 1,937 | 1,911 | 1,934 | 32,800 |
| 2023/10/04 | 1,911 | 1,922 | 1,904 | 1,911 | 41,700 |
| 2023/10/03 | 1,926 | 1,932 | 1,907 | 1,919 | 37,900 |
| 2023/10/02 | 1,928 | 1,942 | 1,912 | 1,914 | 70,100 |
| 2023/09/29 | 1,948 | 1,948 | 1,922 | 1,928 | 36,400 |
| 2023/09/28 | 1,923 | 1,944 | 1,923 | 1,931 | 38,300 |
| 2023/09/27 | 1,956 | 1,970 | 1,945 | 1,970 | 38,000 |
| 2023/09/26 | 1,949 | 1,960 | 1,941 | 1,956 | 30,100 |
| 2023/09/25 | 1,936 | 1,950 | 1,928 | 1,949 | 31,700 |
| 2023/09/22 | 1,943 | 1,944 | 1,933 | 1,937 | 60,200 |
| 2023/09/21 | 1,952 | 1,959 | 1,946 | 1,946 | 29,700 |
| 2023/09/20 | 1,960 | 1,962 | 1,951 | 1,952 | 38,600 |
| 2023/09/19 | 1,947 | 1,960 | 1,943 | 1,960 | 34,500 |
| 2023/09/15 | 1,950 | 1,961 | 1,940 | 1,954 | 67,100 |
| 2023/09/14 | 1,955 | 1,958 | 1,941 | 1,946 | 33,300 |
| 2023/09/13 | 1,972 | 1,972 | 1,953 | 1,955 | 36,600 |
| 2023/09/12 | 1,962 | 1,973 | 1,955 | 1,973 | 26,400 |
| 2023/09/11 | 1,964 | 1,967 | 1,953 | 1,957 | 26,300 |
| 2023/09/08 | 1,959 | 1,968 | 1,948 | 1,955 | 46,800 |
| 2023/09/07 | 1,962 | 1,975 | 1,960 | 1,963 | 48,900 |
| 2023/09/06 | 1,954 | 1,966 | 1,954 | 1,960 | 34,700 |
| 2023/09/05 | 1,968 | 1,968 | 1,955 | 1,962 | 32,300 |
| 2023/09/04 | 1,956 | 1,972 | 1,954 | 1,969 | 41,000 |
| 2023/09/01 | 1,944 | 1,957 | 1,943 | 1,954 | 47,900 |
| 2023/08/31 | 1,943 | 1,947 | 1,938 | 1,941 | 53,900 |
| 2023/08/30 | 1,938 | 1,944 | 1,932 | 1,939 | 28,100 |
| 2023/08/29 | 1,944 | 1,946 | 1,935 | 1,938 | 21,700 |
| 2023/08/28 | 1,930 | 1,945 | 1,930 | 1,941 | 34,400 |
| 2023/08/25 | 1,912 | 1,926 | 1,907 | 1,922 | 30,900 |
| 2023/08/24 | 1,912 | 1,935 | 1,905 | 1,930 | 43,000 |
| 2023/08/23 | 1,919 | 1,920 | 1,902 | 1,912 | 44,700 |
| 2023/08/22 | 1,912 | 1,923 | 1,903 | 1,919 | 42,300 |
| 2023/08/21 | 1,915 | 1,929 | 1,915 | 1,920 | 30,100 |
| 2023/08/18 | 1,920 | 1,926 | 1,912 | 1,914 | 33,300 |
| 2023/08/17 | 1,926 | 1,931 | 1,915 | 1,923 | 28,300 |
| 2023/08/16 | 1,921 | 1,939 | 1,920 | 1,936 | 33,200 |
| 2023/08/15 | 1,921 | 1,931 | 1,915 | 1,928 | 41,600 |
| 2023/08/14 | 1,926 | 1,934 | 1,923 | 1,930 | 39,400 |
| 2023/08/10 | 1,921 | 1,928 | 1,912 | 1,927 | 41,500 |
| 2023/08/09 | 1,921 | 1,923 | 1,907 | 1,921 | 32,500 |
| 2023/08/08 | 1,902 | 1,924 | 1,900 | 1,924 | 53,300 |
| 2023/08/07 | 1,898 | 1,904 | 1,894 | 1,900 | 39,400 |
| 2023/08/04 | 1,891 | 1,901 | 1,889 | 1,900 | 26,400 |
| 2023/08/03 | 1,902 | 1,902 | 1,891 | 1,894 | 44,500 |
| 2023/08/02 | 1,898 | 1,909 | 1,892 | 1,906 | 49,700 |
| 2023/08/01 | 1,895 | 1,908 | 1,890 | 1,908 | 58,400 |
| 2023/07/31 | 1,900 | 1,910 | 1,881 | 1,891 | 118,200 |
| 2023/07/28 | 1,858 | 1,865 | 1,853 | 1,862 | 82,800 |
| 2023/07/27 | 1,862 | 1,866 | 1,853 | 1,866 | 41,200 |
| 2023/07/26 | 1,860 | 1,862 | 1,850 | 1,860 | 44,500 |
| 2023/07/25 | 1,865 | 1,868 | 1,852 | 1,857 | 55,300 |
| 2023/07/24 | 1,870 | 1,870 | 1,858 | 1,860 | 39,000 |
| 2023/07/21 | 1,865 | 1,865 | 1,851 | 1,861 | 42,800 |
| 2023/07/20 | 1,877 | 1,878 | 1,857 | 1,860 | 84,300 |
| 2023/07/19 | 1,877 | 1,879 | 1,868 | 1,877 | 49,300 |
| 2023/07/18 | 1,875 | 1,880 | 1,868 | 1,877 | 58,400 |
| 2023/07/14 | 1,881 | 1,889 | 1,876 | 1,878 | 48,100 |
| 2023/07/13 | 1,885 | 1,890 | 1,878 | 1,883 | 27,700 |
| 2023/07/12 | 1,880 | 1,894 | 1,880 | 1,889 | 35,100 |
| 2023/07/11 | 1,886 | 1,889 | 1,874 | 1,879 | 46,900 |
| 2023/07/10 | 1,890 | 1,899 | 1,884 | 1,888 | 51,100 |
| 2023/07/07 | 1,887 | 1,888 | 1,876 | 1,880 | 40,000 |
| 2023/07/06 | 1,881 | 1,889 | 1,876 | 1,887 | 55,900 |
| 2023/07/05 | 1,883 | 1,894 | 1,881 | 1,886 | 26,700 |
| 2023/07/04 | 1,896 | 1,896 | 1,886 | 1,890 | 34,600 |
| 2023/07/03 | 1,894 | 1,906 | 1,894 | 1,902 | 35,300 |
| 2023/06/30 | 1,892 | 1,897 | 1,881 | 1,883 | 55,500 |
| 2023/06/29 | 1,913 | 1,913 | 1,890 | 1,893 | 30,000 |
| 2023/06/28 | 1,900 | 1,912 | 1,893 | 1,912 | 51,000 |
| 2023/06/27 | 1,898 | 1,898 | 1,884 | 1,892 | 40,000 |
| 2023/06/26 | 1,898 | 1,900 | 1,887 | 1,893 | 34,100 |
| 2023/06/23 | 1,892 | 1,899 | 1,885 | 1,898 | 46,000 |
| 2023/06/22 | 1,907 | 1,914 | 1,888 | 1,890 | 56,300 |
| 2023/06/21 | 1,909 | 1,922 | 1,905 | 1,907 | 45,600 |
| 2023/06/20 | 1,905 | 1,913 | 1,897 | 1,905 | 45,300 |
| 2023/06/19 | 1,912 | 1,913 | 1,897 | 1,910 | 31,600 |
| 2023/06/16 | 1,920 | 1,920 | 1,889 | 1,900 | 172,700 |
| 2023/06/15 | 1,922 | 1,929 | 1,916 | 1,916 | 44,600 |
| 2023/06/14 | 1,935 | 1,935 | 1,914 | 1,919 | 51,000 |
| 2023/06/13 | 1,929 | 1,934 | 1,922 | 1,925 | 46,600 |
| 2023/06/12 | 1,923 | 1,933 | 1,922 | 1,927 | 33,100 |
| 2023/06/09 | 1,922 | 1,938 | 1,918 | 1,927 | 70,000 |
| 2023/06/08 | 1,905 | 1,924 | 1,904 | 1,918 | 57,800 |
| 2023/06/07 | 1,925 | 1,929 | 1,908 | 1,911 | 52,700 |
| 2023/06/06 | 1,890 | 1,917 | 1,890 | 1,916 | 31,900 |
| 2023/06/05 | 1,918 | 1,918 | 1,895 | 1,902 | 40,400 |
| 2023/06/02 | 1,899 | 1,917 | 1,897 | 1,899 | 52,200 |
| 2023/06/01 | 1,869 | 1,895 | 1,869 | 1,883 | 39,200 |
| 2023/05/31 | 1,879 | 1,885 | 1,860 | 1,867 | 69,600 |
| 2023/05/30 | 1,895 | 1,896 | 1,878 | 1,885 | 38,200 |
| 2023/05/29 | 1,906 | 1,908 | 1,895 | 1,895 | 29,200 |
| 2023/05/26 | 1,910 | 1,912 | 1,893 | 1,896 | 22,300 |
| 2023/05/25 | 1,905 | 1,919 | 1,901 | 1,907 | 19,700 |
| 2023/05/24 | 1,900 | 1,919 | 1,896 | 1,907 | 22,700 |
| 2023/05/23 | 1,920 | 1,920 | 1,900 | 1,904 | 35,500 |
| 2023/05/22 | 1,903 | 1,920 | 1,903 | 1,920 | 31,100 |
| 2023/05/19 | 1,908 | 1,913 | 1,899 | 1,903 | 22,000 |
| 2023/05/18 | 1,927 | 1,927 | 1,899 | 1,900 | 37,700 |
| 2023/05/17 | 1,938 | 1,938 | 1,910 | 1,914 | 27,500 |
| 2023/05/16 | 1,940 | 1,940 | 1,928 | 1,938 | 22,400 |
| 2023/05/15 | 1,936 | 1,950 | 1,933 | 1,937 | 31,300 |
| 2023/05/12 | 1,922 | 1,936 | 1,913 | 1,936 | 19,200 |
| 2023/05/11 | 1,923 | 1,928 | 1,915 | 1,917 | 20,700 |
| 2023/05/10 | 1,944 | 1,944 | 1,922 | 1,925 | 21,300 |
| 2023/05/09 | 1,934 | 1,945 | 1,930 | 1,945 | 28,300 |
| 2023/05/08 | 1,920 | 1,932 | 1,918 | 1,926 | 21,900 |
| 2023/05/02 | 1,943 | 1,943 | 1,910 | 1,919 | 27,400 |
| 2023/05/01 | 1,930 | 1,943 | 1,930 | 1,943 | 50,800 |
| 2023/04/28 | 1,908 | 1,925 | 1,908 | 1,925 | 64,700 |
| 2023/04/27 | 1,897 | 1,905 | 1,891 | 1,902 | 26,900 |
| 2023/04/26 | 1,890 | 1,903 | 1,890 | 1,896 | 22,200 |
| 2023/04/25 | 1,898 | 1,906 | 1,895 | 1,902 | 38,900 |
| 2023/04/24 | 1,896 | 1,902 | 1,893 | 1,895 | 19,800 |
| 2023/04/21 | 1,887 | 1,904 | 1,882 | 1,895 | 41,300 |
| 2023/04/20 | 1,881 | 1,891 | 1,878 | 1,888 | 27,300 |
| 2023/04/19 | 1,873 | 1,881 | 1,867 | 1,881 | 35,000 |
| 2023/04/18 | 1,872 | 1,887 | 1,870 | 1,885 | 44,400 |
| 2023/04/17 | 1,874 | 1,877 | 1,868 | 1,875 | 29,300 |
| 2023/04/14 | 1,862 | 1,874 | 1,859 | 1,871 | 34,400 |
| 2023/04/13 | 1,859 | 1,863 | 1,855 | 1,859 | 25,600 |
| 2023/04/12 | 1,850 | 1,866 | 1,850 | 1,860 | 42,100 |
| 2023/04/11 | 1,850 | 1,856 | 1,844 | 1,845 | 31,000 |
| 2023/04/10 | 1,849 | 1,854 | 1,841 | 1,848 | 37,500 |
| 2023/04/07 | 1,858 | 1,863 | 1,852 | 1,852 | 34,200 |
| 2023/04/06 | 1,848 | 1,858 | 1,844 | 1,855 | 38,300 |
| 2023/04/05 | 1,867 | 1,867 | 1,849 | 1,849 | 38,800 |
| 2023/04/04 | 1,867 | 1,876 | 1,866 | 1,875 | 64,900 |
| 2023/04/03 | 1,854 | 1,868 | 1,850 | 1,866 | 41,400 |
| 2023/03/31 | 1,860 | 1,862 | 1,848 | 1,854 | 48,700 |
| 2023/03/30 | 1,853 | 1,856 | 1,843 | 1,852 | 76,300 |
| 2023/03/29 | 1,872 | 1,890 | 1,868 | 1,887 | 158,400 |
| 2023/03/28 | 1,870 | 1,870 | 1,861 | 1,865 | 56,500 |
| 2023/03/27 | 1,869 | 1,875 | 1,864 | 1,866 | 72,200 |
| 2023/03/24 | 1,848 | 1,864 | 1,848 | 1,861 | 62,000 |
| 2023/03/23 | 1,840 | 1,855 | 1,838 | 1,854 | 55,300 |
| 2023/03/22 | 1,853 | 1,856 | 1,846 | 1,847 | 56,400 |
| 2023/03/20 | 1,853 | 1,856 | 1,838 | 1,838 | 81,100 |
| 2023/03/17 | 1,850 | 1,862 | 1,850 | 1,862 | 62,300 |
| 2023/03/16 | 1,847 | 1,853 | 1,838 | 1,853 | 61,500 |
| 2023/03/15 | 1,855 | 1,863 | 1,850 | 1,861 | 46,100 |
| 2023/03/14 | 1,854 | 1,859 | 1,832 | 1,844 | 108,100 |
| 2023/03/13 | 1,877 | 1,879 | 1,858 | 1,868 | 69,000 |
| 2023/03/10 | 1,882 | 1,889 | 1,877 | 1,886 | 68,500 |
| 2023/03/09 | 1,880 | 1,891 | 1,876 | 1,891 | 65,600 |
| 2023/03/08 | 1,870 | 1,879 | 1,870 | 1,873 | 47,500 |
| 2023/03/07 | 1,876 | 1,878 | 1,872 | 1,874 | 38,900 |
| 2023/03/06 | 1,870 | 1,876 | 1,868 | 1,872 | 34,500 |
| 2023/03/03 | 1,864 | 1,868 | 1,856 | 1,867 | 59,400 |
| 2023/03/02 | 1,859 | 1,859 | 1,852 | 1,853 | 34,500 |
| 2023/03/01 | 1,852 | 1,860 | 1,852 | 1,855 | 36,900 |
| 2023/02/28 | 1,865 | 1,869 | 1,848 | 1,851 | 65,400 |
| 2023/02/27 | 1,859 | 1,865 | 1,857 | 1,865 | 27,300 |
| 2023/02/24 | 1,854 | 1,858 | 1,847 | 1,858 | 66,700 |
| 2023/02/22 | 1,867 | 1,868 | 1,852 | 1,852 | 68,500 |
| 2023/02/21 | 1,869 | 1,874 | 1,866 | 1,867 | 35,900 |
| 2023/02/20 | 1,869 | 1,871 | 1,865 | 1,868 | 24,500 |
| 2023/02/17 | 1,865 | 1,868 | 1,862 | 1,864 | 23,600 |
| 2023/02/16 | 1,876 | 1,877 | 1,863 | 1,868 | 28,100 |
| 2023/02/15 | 1,880 | 1,881 | 1,867 | 1,867 | 18,700 |
| 2023/02/14 | 1,864 | 1,881 | 1,863 | 1,879 | 58,000 |
| 2023/02/13 | 1,857 | 1,864 | 1,853 | 1,864 | 37,300 |
| 2023/02/10 | 1,855 | 1,866 | 1,854 | 1,857 | 28,200 |
| 2023/02/09 | 1,850 | 1,863 | 1,849 | 1,857 | 21,800 |
| 2023/02/08 | 1,862 | 1,870 | 1,853 | 1,854 | 46,700 |
| 2023/02/07 | 1,865 | 1,866 | 1,852 | 1,859 | 43,500 |
| 2023/02/06 | 1,846 | 1,865 | 1,846 | 1,865 | 42,800 |
| 2023/02/03 | 1,852 | 1,853 | 1,837 | 1,839 | 141,800 |
| 2023/02/02 | 1,860 | 1,862 | 1,854 | 1,857 | 54,500 |
| 2023/02/01 | 1,886 | 1,886 | 1,857 | 1,857 | 112,500 |
| 2023/01/31 | 1,886 | 1,891 | 1,879 | 1,890 | 56,400 |
| 2023/01/30 | 1,884 | 1,894 | 1,875 | 1,885 | 48,500 |
| 2023/01/27 | 1,887 | 1,888 | 1,871 | 1,871 | 54,600 |
| 2023/01/26 | 1,893 | 1,894 | 1,886 | 1,887 | 23,900 |
| 2023/01/25 | 1,890 | 1,896 | 1,888 | 1,893 | 33,600 |
| 2023/01/24 | 1,896 | 1,899 | 1,888 | 1,895 | 43,800 |
| 2023/01/23 | 1,894 | 1,897 | 1,886 | 1,896 | 38,300 |
| 2023/01/20 | 1,885 | 1,899 | 1,885 | 1,895 | 16,100 |
| 2023/01/19 | 1,883 | 1,889 | 1,881 | 1,887 | 19,200 |
| 2023/01/18 | 1,886 | 1,895 | 1,882 | 1,887 | 23,400 |
| 2023/01/17 | 1,880 | 1,886 | 1,874 | 1,886 | 21,800 |
| 2023/01/16 | 1,856 | 1,879 | 1,855 | 1,874 | 26,300 |
| 2023/01/13 | 1,860 | 1,870 | 1,857 | 1,858 | 35,400 |
| 2023/01/12 | 1,862 | 1,867 | 1,860 | 1,864 | 17,900 |
| 2023/01/11 | 1,871 | 1,877 | 1,862 | 1,862 | 21,400 |
| 2023/01/10 | 1,883 | 1,889 | 1,862 | 1,862 | 39,400 |
| 2023/01/06 | 1,886 | 1,892 | 1,880 | 1,882 | 33,500 |
| 2023/01/05 | 1,894 | 1,894 | 1,882 | 1,886 | 27,200 |
| 2023/01/04 | 1,910 | 1,910 | 1,894 | 1,894 | 34,100 |