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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,697 | 1,703 | 1,691 | 1,691 | 41,900 |
| 2024/12/27 | 1,690 | 1,691 | 1,683 | 1,689 | 55,700 |
| 2024/12/26 | 1,680 | 1,690 | 1,680 | 1,690 | 50,200 |
| 2024/12/25 | 1,684 | 1,684 | 1,674 | 1,681 | 35,000 |
| 2024/12/24 | 1,676 | 1,691 | 1,674 | 1,683 | 49,600 |
| 2024/12/23 | 1,681 | 1,686 | 1,674 | 1,675 | 60,500 |
| 2024/12/20 | 1,696 | 1,699 | 1,681 | 1,681 | 51,000 |
| 2024/12/19 | 1,699 | 1,699 | 1,686 | 1,693 | 50,200 |
| 2024/12/18 | 1,708 | 1,708 | 1,694 | 1,695 | 45,700 |
| 2024/12/17 | 1,705 | 1,711 | 1,701 | 1,701 | 28,100 |
| 2024/12/16 | 1,714 | 1,718 | 1,707 | 1,707 | 21,700 |
| 2024/12/13 | 1,711 | 1,721 | 1,711 | 1,712 | 29,000 |
| 2024/12/12 | 1,718 | 1,723 | 1,711 | 1,720 | 41,900 |
| 2024/12/11 | 1,715 | 1,721 | 1,712 | 1,715 | 23,300 |
| 2024/12/10 | 1,716 | 1,721 | 1,712 | 1,712 | 28,400 |
| 2024/12/09 | 1,723 | 1,729 | 1,715 | 1,715 | 39,500 |
| 2024/12/06 | 1,729 | 1,733 | 1,723 | 1,723 | 25,400 |
| 2024/12/05 | 1,722 | 1,726 | 1,717 | 1,726 | 29,500 |
| 2024/12/04 | 1,722 | 1,722 | 1,710 | 1,710 | 30,500 |
| 2024/12/03 | 1,719 | 1,727 | 1,717 | 1,722 | 32,800 |
| 2024/12/02 | 1,710 | 1,723 | 1,709 | 1,718 | 32,000 |
| 2024/11/29 | 1,708 | 1,709 | 1,701 | 1,701 | 18,300 |
| 2024/11/28 | 1,702 | 1,710 | 1,700 | 1,709 | 22,900 |
| 2024/11/27 | 1,702 | 1,703 | 1,689 | 1,694 | 43,900 |
| 2024/11/26 | 1,701 | 1,711 | 1,701 | 1,706 | 22,000 |
| 2024/11/25 | 1,720 | 1,720 | 1,700 | 1,700 | 31,100 |
| 2024/11/22 | 1,706 | 1,711 | 1,703 | 1,706 | 26,400 |
| 2024/11/21 | 1,719 | 1,723 | 1,707 | 1,711 | 21,900 |
| 2024/11/20 | 1,738 | 1,738 | 1,711 | 1,711 | 23,000 |
| 2024/11/19 | 1,727 | 1,739 | 1,724 | 1,739 | 70,100 |
| 2024/11/18 | 1,716 | 1,729 | 1,713 | 1,724 | 36,000 |
| 2024/11/15 | 1,721 | 1,731 | 1,720 | 1,722 | 26,700 |
| 2024/11/14 | 1,724 | 1,733 | 1,716 | 1,721 | 39,000 |
| 2024/11/13 | 1,710 | 1,725 | 1,710 | 1,715 | 40,000 |
| 2024/11/12 | 1,704 | 1,721 | 1,704 | 1,711 | 36,900 |
| 2024/11/11 | 1,722 | 1,722 | 1,704 | 1,704 | 36,700 |
| 2024/11/08 | 1,740 | 1,754 | 1,722 | 1,722 | 61,600 |
| 2024/11/07 | 1,726 | 1,739 | 1,726 | 1,734 | 43,400 |
| 2024/11/06 | 1,717 | 1,741 | 1,717 | 1,727 | 38,700 |
| 2024/11/05 | 1,725 | 1,728 | 1,701 | 1,717 | 52,900 |
| 2024/11/01 | 1,703 | 1,747 | 1,703 | 1,725 | 44,000 |
| 2024/10/31 | 1,710 | 1,722 | 1,707 | 1,718 | 42,000 |
| 2024/10/30 | 1,701 | 1,707 | 1,700 | 1,704 | 72,800 |
| 2024/10/29 | 1,692 | 1,705 | 1,688 | 1,700 | 29,300 |
| 2024/10/28 | 1,681 | 1,694 | 1,681 | 1,687 | 29,000 |
| 2024/10/25 | 1,689 | 1,693 | 1,680 | 1,681 | 39,400 |
| 2024/10/24 | 1,689 | 1,700 | 1,686 | 1,690 | 49,100 |
| 2024/10/23 | 1,700 | 1,708 | 1,695 | 1,695 | 33,000 |
| 2024/10/22 | 1,712 | 1,712 | 1,697 | 1,703 | 37,000 |
| 2024/10/21 | 1,709 | 1,712 | 1,705 | 1,710 | 22,800 |
| 2024/10/18 | 1,708 | 1,714 | 1,705 | 1,712 | 17,100 |
| 2024/10/17 | 1,704 | 1,706 | 1,701 | 1,703 | 16,200 |
| 2024/10/16 | 1,708 | 1,720 | 1,702 | 1,703 | 31,500 |
| 2024/10/15 | 1,708 | 1,715 | 1,704 | 1,708 | 33,100 |
| 2024/10/11 | 1,704 | 1,714 | 1,701 | 1,708 | 31,000 |
| 2024/10/10 | 1,703 | 1,710 | 1,698 | 1,705 | 33,300 |
| 2024/10/09 | 1,700 | 1,705 | 1,700 | 1,704 | 29,000 |
| 2024/10/08 | 1,715 | 1,718 | 1,697 | 1,698 | 63,200 |
| 2024/10/07 | 1,735 | 1,735 | 1,724 | 1,726 | 37,600 |
| 2024/10/04 | 1,725 | 1,736 | 1,725 | 1,727 | 33,600 |
| 2024/10/03 | 1,729 | 1,737 | 1,720 | 1,729 | 46,700 |
| 2024/10/02 | 1,724 | 1,724 | 1,711 | 1,724 | 40,000 |
| 2024/10/01 | 1,723 | 1,725 | 1,716 | 1,724 | 29,300 |
| 2024/09/30 | 1,701 | 1,720 | 1,701 | 1,719 | 58,300 |
| 2024/09/27 | 1,701 | 1,724 | 1,698 | 1,722 | 66,000 |
| 2024/09/26 | 1,702 | 1,719 | 1,697 | 1,714 | 92,000 |
| 2024/09/25 | 1,692 | 1,697 | 1,678 | 1,697 | 88,600 |
| 2024/09/24 | 1,703 | 1,703 | 1,687 | 1,690 | 108,300 |
| 2024/09/20 | 1,710 | 1,711 | 1,698 | 1,698 | 71,400 |
| 2024/09/19 | 1,704 | 1,715 | 1,701 | 1,707 | 48,300 |
| 2024/09/18 | 1,703 | 1,707 | 1,695 | 1,695 | 38,700 |
| 2024/09/17 | 1,705 | 1,708 | 1,690 | 1,700 | 51,800 |
| 2024/09/13 | 1,698 | 1,702 | 1,689 | 1,697 | 64,200 |
| 2024/09/12 | 1,699 | 1,706 | 1,691 | 1,703 | 52,000 |
| 2024/09/11 | 1,717 | 1,717 | 1,686 | 1,691 | 94,000 |
| 2024/09/10 | 1,722 | 1,729 | 1,713 | 1,719 | 35,400 |
| 2024/09/09 | 1,705 | 1,725 | 1,700 | 1,722 | 67,200 |
| 2024/09/06 | 1,735 | 1,738 | 1,705 | 1,711 | 50,900 |
| 2024/09/05 | 1,719 | 1,739 | 1,715 | 1,735 | 49,900 |
| 2024/09/04 | 1,726 | 1,739 | 1,712 | 1,719 | 96,700 |
| 2024/09/03 | 1,715 | 1,743 | 1,715 | 1,741 | 76,300 |
| 2024/09/02 | 1,712 | 1,725 | 1,704 | 1,719 | 140,500 |
| 2024/08/30 | 1,685 | 1,693 | 1,674 | 1,685 | 588,600 |
| 2024/08/29 | 1,694 | 1,694 | 1,681 | 1,687 | 70,900 |
| 2024/08/28 | 1,680 | 1,694 | 1,677 | 1,694 | 91,600 |
| 2024/08/27 | 1,685 | 1,700 | 1,681 | 1,697 | 73,500 |
| 2024/08/26 | 1,703 | 1,703 | 1,677 | 1,682 | 142,700 |
| 2024/08/23 | 1,687 | 1,708 | 1,686 | 1,704 | 110,900 |
| 2024/08/22 | 1,680 | 1,688 | 1,676 | 1,688 | 103,200 |
| 2024/08/21 | 1,691 | 1,692 | 1,676 | 1,680 | 136,700 |
| 2024/08/20 | 1,686 | 1,697 | 1,685 | 1,696 | 68,000 |
| 2024/08/19 | 1,695 | 1,696 | 1,685 | 1,686 | 109,900 |
| 2024/08/16 | 1,700 | 1,701 | 1,680 | 1,699 | 204,400 |
| 2024/08/15 | 1,718 | 1,718 | 1,698 | 1,716 | 64,200 |
| 2024/08/14 | 1,710 | 1,726 | 1,707 | 1,720 | 76,200 |
| 2024/08/13 | 1,725 | 1,728 | 1,676 | 1,695 | 249,300 |
| 2024/08/09 | 1,765 | 1,765 | 1,738 | 1,748 | 66,500 |
| 2024/08/08 | 1,753 | 1,775 | 1,740 | 1,740 | 57,300 |
| 2024/08/07 | 1,770 | 1,797 | 1,762 | 1,765 | 49,800 |
| 2024/08/06 | 1,782 | 1,799 | 1,751 | 1,780 | 71,200 |
| 2024/08/05 | 1,790 | 1,793 | 1,702 | 1,702 | 144,200 |
| 2024/08/02 | 1,812 | 1,813 | 1,795 | 1,795 | 132,500 |
| 2024/08/01 | 1,847 | 1,850 | 1,817 | 1,818 | 99,800 |
| 2024/07/31 | 1,839 | 1,859 | 1,838 | 1,858 | 37,400 |
| 2024/07/30 | 1,838 | 1,843 | 1,838 | 1,839 | 22,700 |
| 2024/07/29 | 1,838 | 1,845 | 1,835 | 1,841 | 49,900 |
| 2024/07/26 | 1,845 | 1,846 | 1,835 | 1,836 | 44,100 |
| 2024/07/25 | 1,844 | 1,853 | 1,842 | 1,842 | 43,100 |
| 2024/07/24 | 1,854 | 1,858 | 1,842 | 1,844 | 35,300 |
| 2024/07/23 | 1,850 | 1,857 | 1,848 | 1,857 | 30,300 |
| 2024/07/22 | 1,861 | 1,862 | 1,843 | 1,848 | 59,500 |
| 2024/07/19 | 1,871 | 1,871 | 1,852 | 1,856 | 34,700 |
| 2024/07/18 | 1,860 | 1,873 | 1,860 | 1,866 | 26,600 |
| 2024/07/17 | 1,860 | 1,867 | 1,855 | 1,862 | 35,800 |
| 2024/07/16 | 1,866 | 1,869 | 1,857 | 1,859 | 34,500 |
| 2024/07/12 | 1,863 | 1,870 | 1,860 | 1,866 | 31,900 |
| 2024/07/11 | 1,862 | 1,867 | 1,860 | 1,863 | 29,600 |
| 2024/07/10 | 1,855 | 1,863 | 1,854 | 1,861 | 39,300 |
| 2024/07/09 | 1,855 | 1,859 | 1,852 | 1,857 | 22,900 |
| 2024/07/08 | 1,855 | 1,859 | 1,851 | 1,855 | 29,300 |
| 2024/07/05 | 1,857 | 1,861 | 1,852 | 1,856 | 20,300 |
| 2024/07/04 | 1,865 | 1,866 | 1,855 | 1,855 | 28,400 |
| 2024/07/03 | 1,855 | 1,865 | 1,855 | 1,862 | 24,500 |
| 2024/07/02 | 1,854 | 1,859 | 1,851 | 1,856 | 33,900 |
| 2024/07/01 | 1,865 | 1,865 | 1,850 | 1,850 | 43,700 |
| 2024/06/28 | 1,868 | 1,868 | 1,851 | 1,858 | 48,200 |
| 2024/06/27 | 1,867 | 1,869 | 1,865 | 1,868 | 30,400 |
| 2024/06/26 | 1,869 | 1,869 | 1,862 | 1,862 | 35,200 |
| 2024/06/25 | 1,859 | 1,869 | 1,856 | 1,866 | 31,800 |
| 2024/06/24 | 1,858 | 1,860 | 1,851 | 1,852 | 38,000 |
| 2024/06/21 | 1,855 | 1,859 | 1,841 | 1,843 | 86,500 |
| 2024/06/20 | 1,858 | 1,861 | 1,848 | 1,855 | 29,900 |
| 2024/06/19 | 1,863 | 1,865 | 1,856 | 1,863 | 32,100 |
| 2024/06/18 | 1,860 | 1,865 | 1,852 | 1,861 | 25,500 |
| 2024/06/17 | 1,851 | 1,855 | 1,839 | 1,850 | 32,800 |
| 2024/06/14 | 1,839 | 1,850 | 1,839 | 1,850 | 50,000 |
| 2024/06/13 | 1,852 | 1,852 | 1,839 | 1,842 | 47,400 |
| 2024/06/12 | 1,853 | 1,859 | 1,851 | 1,851 | 24,800 |
| 2024/06/11 | 1,860 | 1,863 | 1,850 | 1,853 | 22,100 |
| 2024/06/10 | 1,848 | 1,860 | 1,845 | 1,860 | 32,200 |
| 2024/06/07 | 1,847 | 1,850 | 1,843 | 1,850 | 21,500 |
| 2024/06/06 | 1,854 | 1,854 | 1,840 | 1,846 | 26,600 |
| 2024/06/05 | 1,839 | 1,855 | 1,838 | 1,852 | 29,900 |
| 2024/06/04 | 1,841 | 1,851 | 1,838 | 1,847 | 32,700 |
| 2024/06/03 | 1,847 | 1,855 | 1,841 | 1,841 | 31,200 |
| 2024/05/31 | 1,842 | 1,848 | 1,836 | 1,843 | 70,500 |
| 2024/05/30 | 1,830 | 1,839 | 1,823 | 1,839 | 49,300 |
| 2024/05/29 | 1,850 | 1,852 | 1,832 | 1,832 | 56,400 |
| 2024/05/28 | 1,861 | 1,861 | 1,849 | 1,850 | 29,200 |
| 2024/05/27 | 1,860 | 1,862 | 1,851 | 1,859 | 28,200 |
| 2024/05/24 | 1,842 | 1,855 | 1,842 | 1,852 | 43,500 |
| 2024/05/23 | 1,845 | 1,846 | 1,837 | 1,841 | 60,600 |
| 2024/05/22 | 1,856 | 1,861 | 1,850 | 1,850 | 68,500 |
| 2024/05/21 | 1,862 | 1,865 | 1,855 | 1,855 | 63,200 |
| 2024/05/20 | 1,873 | 1,873 | 1,861 | 1,861 | 58,300 |
| 2024/05/17 | 1,865 | 1,876 | 1,863 | 1,872 | 27,500 |
| 2024/05/16 | 1,872 | 1,872 | 1,861 | 1,865 | 38,000 |
| 2024/05/15 | 1,891 | 1,891 | 1,862 | 1,862 | 71,500 |
| 2024/05/14 | 1,886 | 1,886 | 1,874 | 1,875 | 85,100 |
| 2024/05/13 | 1,883 | 1,891 | 1,879 | 1,886 | 39,500 |
| 2024/05/10 | 1,890 | 1,890 | 1,882 | 1,882 | 29,500 |
| 2024/05/09 | 1,893 | 1,893 | 1,885 | 1,887 | 15,500 |
| 2024/05/08 | 1,899 | 1,899 | 1,885 | 1,885 | 34,500 |
| 2024/05/07 | 1,900 | 1,900 | 1,884 | 1,893 | 38,400 |
| 2024/05/02 | 1,901 | 1,901 | 1,897 | 1,900 | 13,100 |
| 2024/05/01 | 1,896 | 1,902 | 1,894 | 1,898 | 25,400 |
| 2024/04/30 | 1,900 | 1,900 | 1,888 | 1,899 | 28,500 |
| 2024/04/26 | 1,888 | 1,893 | 1,878 | 1,890 | 56,800 |
| 2024/04/25 | 1,888 | 1,893 | 1,886 | 1,888 | 27,000 |
| 2024/04/24 | 1,890 | 1,895 | 1,884 | 1,891 | 35,600 |
| 2024/04/23 | 1,895 | 1,900 | 1,892 | 1,892 | 18,800 |
| 2024/04/22 | 1,900 | 1,905 | 1,895 | 1,895 | 43,700 |
| 2024/04/19 | 1,895 | 1,898 | 1,881 | 1,891 | 56,800 |
| 2024/04/18 | 1,899 | 1,901 | 1,895 | 1,895 | 32,800 |
| 2024/04/17 | 1,897 | 1,899 | 1,881 | 1,889 | 54,300 |
| 2024/04/16 | 1,906 | 1,907 | 1,895 | 1,898 | 52,900 |
| 2024/04/15 | 1,908 | 1,910 | 1,904 | 1,910 | 28,600 |
| 2024/04/12 | 1,911 | 1,912 | 1,907 | 1,911 | 38,600 |
| 2024/04/11 | 1,910 | 1,912 | 1,901 | 1,911 | 51,500 |
| 2024/04/10 | 1,912 | 1,922 | 1,911 | 1,911 | 34,100 |
| 2024/04/09 | 1,915 | 1,924 | 1,912 | 1,919 | 33,800 |
| 2024/04/08 | 1,916 | 1,920 | 1,913 | 1,918 | 36,800 |
| 2024/04/05 | 1,905 | 1,915 | 1,903 | 1,914 | 42,200 |
| 2024/04/04 | 1,901 | 1,907 | 1,892 | 1,901 | 41,300 |
| 2024/04/03 | 1,890 | 1,905 | 1,890 | 1,903 | 43,700 |
| 2024/04/02 | 1,910 | 1,910 | 1,891 | 1,891 | 74,900 |
| 2024/04/01 | 1,917 | 1,925 | 1,911 | 1,911 | 37,600 |
| 2024/03/29 | 1,909 | 1,921 | 1,903 | 1,917 | 44,200 |
| 2024/03/28 | 1,925 | 1,925 | 1,895 | 1,898 | 118,900 |
| 2024/03/27 | 1,956 | 1,959 | 1,951 | 1,954 | 133,700 |
| 2024/03/26 | 1,952 | 1,955 | 1,937 | 1,946 | 116,200 |
| 2024/03/25 | 1,961 | 1,965 | 1,952 | 1,956 | 105,500 |
| 2024/03/22 | 1,957 | 1,965 | 1,952 | 1,965 | 58,300 |
| 2024/03/21 | 1,955 | 1,964 | 1,950 | 1,960 | 86,100 |
| 2024/03/19 | 1,938 | 1,950 | 1,935 | 1,942 | 59,700 |
| 2024/03/18 | 1,950 | 1,950 | 1,935 | 1,937 | 63,500 |
| 2024/03/15 | 1,929 | 1,943 | 1,919 | 1,943 | 193,000 |
| 2024/03/14 | 1,923 | 1,930 | 1,913 | 1,930 | 42,100 |
| 2024/03/13 | 1,922 | 1,926 | 1,912 | 1,914 | 51,500 |
| 2024/03/12 | 1,928 | 1,928 | 1,904 | 1,921 | 64,400 |
| 2024/03/11 | 1,925 | 1,930 | 1,915 | 1,925 | 81,900 |
| 2024/03/08 | 1,920 | 1,930 | 1,912 | 1,921 | 74,200 |
| 2024/03/07 | 1,925 | 1,930 | 1,920 | 1,928 | 43,400 |
| 2024/03/06 | 1,926 | 1,929 | 1,921 | 1,923 | 52,400 |
| 2024/03/05 | 1,930 | 1,935 | 1,918 | 1,926 | 46,400 |
| 2024/03/04 | 1,950 | 1,950 | 1,928 | 1,931 | 66,000 |
| 2024/03/01 | 1,957 | 1,957 | 1,943 | 1,946 | 37,300 |
| 2024/02/29 | 1,957 | 1,965 | 1,953 | 1,955 | 51,600 |
| 2024/02/28 | 1,948 | 1,957 | 1,945 | 1,950 | 32,200 |
| 2024/02/27 | 1,950 | 1,957 | 1,943 | 1,950 | 39,200 |
| 2024/02/26 | 1,960 | 1,960 | 1,945 | 1,950 | 29,700 |
| 2024/02/22 | 1,947 | 1,950 | 1,940 | 1,950 | 25,400 |
| 2024/02/21 | 1,943 | 1,948 | 1,939 | 1,947 | 37,600 |
| 2024/02/20 | 1,947 | 1,952 | 1,942 | 1,943 | 38,300 |
| 2024/02/19 | 1,941 | 1,945 | 1,934 | 1,945 | 26,900 |
| 2024/02/16 | 1,930 | 1,933 | 1,914 | 1,929 | 40,400 |
| 2024/02/15 | 1,933 | 1,933 | 1,911 | 1,912 | 53,200 |
| 2024/02/14 | 1,951 | 1,954 | 1,929 | 1,933 | 67,200 |
| 2024/02/13 | 1,958 | 1,963 | 1,947 | 1,959 | 56,600 |
| 2024/02/09 | 1,961 | 1,961 | 1,951 | 1,958 | 40,700 |
| 2024/02/08 | 1,966 | 1,966 | 1,947 | 1,961 | 53,800 |
| 2024/02/07 | 1,970 | 1,975 | 1,962 | 1,966 | 41,700 |
| 2024/02/06 | 1,983 | 1,985 | 1,970 | 1,970 | 46,600 |
| 2024/02/05 | 2,000 | 2,009 | 1,985 | 1,985 | 43,900 |
| 2024/02/02 | 2,010 | 2,014 | 1,998 | 2,000 | 33,100 |
| 2024/02/01 | 2,010 | 2,011 | 1,989 | 1,990 | 42,700 |
| 2024/01/31 | 2,001 | 2,025 | 1,991 | 2,025 | 88,800 |
| 2024/01/30 | 1,992 | 2,010 | 1,990 | 2,001 | 64,800 |
| 2024/01/29 | 1,963 | 1,989 | 1,963 | 1,989 | 44,600 |
| 2024/01/26 | 1,956 | 1,966 | 1,956 | 1,963 | 40,300 |
| 2024/01/25 | 1,939 | 1,955 | 1,938 | 1,953 | 28,400 |
| 2024/01/24 | 1,960 | 1,964 | 1,943 | 1,948 | 35,600 |
| 2024/01/23 | 1,964 | 1,971 | 1,961 | 1,966 | 33,500 |
| 2024/01/22 | 1,954 | 1,967 | 1,954 | 1,963 | 19,500 |
| 2024/01/19 | 1,968 | 1,973 | 1,956 | 1,956 | 32,600 |
| 2024/01/18 | 1,974 | 1,980 | 1,965 | 1,968 | 32,700 |
| 2024/01/17 | 1,973 | 1,986 | 1,968 | 1,974 | 25,500 |
| 2024/01/16 | 1,984 | 1,988 | 1,967 | 1,973 | 27,300 |
| 2024/01/15 | 1,963 | 1,986 | 1,963 | 1,983 | 37,300 |
| 2024/01/12 | 1,966 | 1,973 | 1,960 | 1,963 | 38,400 |
| 2024/01/11 | 1,979 | 1,979 | 1,965 | 1,969 | 37,400 |
| 2024/01/10 | 1,970 | 1,978 | 1,962 | 1,975 | 41,100 |
| 2024/01/09 | 1,975 | 1,984 | 1,966 | 1,968 | 43,500 |
| 2024/01/05 | 1,977 | 1,980 | 1,965 | 1,975 | 44,200 |
| 2024/01/04 | 1,945 | 1,963 | 1,941 | 1,963 | 49,500 |