2908 フジッコ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,845 | 1,846 | 1,835 | 1,836 | 44,100 | 1,836 |
| 2024-07-25 | 1,844 | 1,853 | 1,842 | 1,842 | 43,100 | 1,842 |
| 2024-07-24 | 1,854 | 1,858 | 1,842 | 1,844 | 35,300 | 1,844 |
| 2024-07-23 | 1,850 | 1,857 | 1,848 | 1,857 | 30,300 | 1,857 |
| 2024-07-22 | 1,861 | 1,862 | 1,843 | 1,848 | 59,500 | 1,848 |
| 2024-07-19 | 1,871 | 1,871 | 1,852 | 1,856 | 34,700 | 1,856 |
| 2024-07-18 | 1,860 | 1,873 | 1,860 | 1,866 | 26,600 | 1,866 |
| 2024-07-17 | 1,860 | 1,867 | 1,855 | 1,862 | 35,800 | 1,862 |
| 2024-07-16 | 1,866 | 1,869 | 1,857 | 1,859 | 34,500 | 1,859 |
| 2024-07-12 | 1,863 | 1,870 | 1,860 | 1,866 | 31,900 | 1,866 |
| 2024-07-11 | 1,862 | 1,867 | 1,860 | 1,863 | 29,600 | 1,863 |
| 2024-07-10 | 1,855 | 1,863 | 1,854 | 1,861 | 39,300 | 1,861 |
| 2024-07-09 | 1,855 | 1,859 | 1,852 | 1,857 | 22,900 | 1,857 |
| 2024-07-08 | 1,855 | 1,859 | 1,851 | 1,855 | 29,300 | 1,855 |
| 2024-07-05 | 1,857 | 1,861 | 1,852 | 1,856 | 20,300 | 1,856 |
| 2024-07-04 | 1,865 | 1,866 | 1,855 | 1,855 | 28,400 | 1,855 |
| 2024-07-03 | 1,855 | 1,865 | 1,855 | 1,862 | 24,500 | 1,862 |
| 2024-07-02 | 1,854 | 1,859 | 1,851 | 1,856 | 33,900 | 1,856 |
| 2024-07-01 | 1,865 | 1,865 | 1,850 | 1,850 | 43,700 | 1,850 |
| 2024-06-28 | 1,868 | 1,868 | 1,851 | 1,858 | 48,200 | 1,858 |
| 2024-06-27 | 1,867 | 1,869 | 1,865 | 1,868 | 30,400 | 1,868 |
| 2024-06-26 | 1,869 | 1,869 | 1,862 | 1,862 | 35,200 | 1,862 |
| 2024-06-25 | 1,859 | 1,869 | 1,856 | 1,866 | 31,800 | 1,866 |
| 2024-06-24 | 1,858 | 1,860 | 1,851 | 1,852 | 38,000 | 1,852 |
| 2024-06-21 | 1,855 | 1,859 | 1,841 | 1,843 | 86,500 | 1,843 |
| 2024-06-20 | 1,858 | 1,861 | 1,848 | 1,855 | 29,900 | 1,855 |
| 2024-06-19 | 1,863 | 1,865 | 1,856 | 1,863 | 32,100 | 1,863 |
| 2024-06-18 | 1,860 | 1,865 | 1,852 | 1,861 | 25,500 | 1,861 |
| 2024-06-17 | 1,851 | 1,855 | 1,839 | 1,850 | 32,800 | 1,850 |
| 2024-06-14 | 1,839 | 1,850 | 1,839 | 1,850 | 50,000 | 1,850 |
| 2024-06-13 | 1,852 | 1,852 | 1,839 | 1,842 | 47,400 | 1,842 |
| 2024-06-12 | 1,853 | 1,859 | 1,851 | 1,851 | 24,800 | 1,851 |
| 2024-06-11 | 1,860 | 1,863 | 1,850 | 1,853 | 22,100 | 1,853 |
| 2024-06-10 | 1,848 | 1,860 | 1,845 | 1,860 | 32,200 | 1,860 |
| 2024-06-07 | 1,847 | 1,850 | 1,843 | 1,850 | 21,500 | 1,850 |
| 2024-06-06 | 1,854 | 1,854 | 1,840 | 1,846 | 26,600 | 1,846 |
| 2024-06-05 | 1,839 | 1,855 | 1,838 | 1,852 | 29,900 | 1,852 |
| 2024-06-04 | 1,841 | 1,851 | 1,838 | 1,847 | 32,700 | 1,847 |
| 2024-06-03 | 1,847 | 1,855 | 1,841 | 1,841 | 31,200 | 1,841 |
| 2024-05-31 | 1,842 | 1,848 | 1,836 | 1,843 | 70,500 | 1,843 |
| 2024-05-30 | 1,830 | 1,839 | 1,823 | 1,839 | 49,300 | 1,839 |
| 2024-05-29 | 1,850 | 1,852 | 1,832 | 1,832 | 56,400 | 1,832 |
| 2024-05-28 | 1,861 | 1,861 | 1,849 | 1,850 | 29,200 | 1,850 |
| 2024-05-27 | 1,860 | 1,862 | 1,851 | 1,859 | 28,200 | 1,859 |
| 2024-05-24 | 1,842 | 1,855 | 1,842 | 1,852 | 43,500 | 1,852 |
| 2024-05-23 | 1,845 | 1,846 | 1,837 | 1,841 | 60,600 | 1,841 |
| 2024-05-22 | 1,856 | 1,861 | 1,850 | 1,850 | 68,500 | 1,850 |
| 2024-05-21 | 1,862 | 1,865 | 1,855 | 1,855 | 63,200 | 1,855 |
| 2024-05-20 | 1,873 | 1,873 | 1,861 | 1,861 | 58,300 | 1,861 |
| 2024-05-17 | 1,865 | 1,876 | 1,863 | 1,872 | 27,500 | 1,872 |
| 2024-05-16 | 1,872 | 1,872 | 1,861 | 1,865 | 38,000 | 1,865 |
| 2024-05-15 | 1,891 | 1,891 | 1,862 | 1,862 | 71,500 | 1,862 |
| 2024-05-14 | 1,886 | 1,886 | 1,874 | 1,875 | 85,100 | 1,875 |
| 2024-05-13 | 1,883 | 1,891 | 1,879 | 1,886 | 39,500 | 1,886 |
| 2024-05-10 | 1,890 | 1,890 | 1,882 | 1,882 | 29,500 | 1,882 |
| 2024-05-09 | 1,893 | 1,893 | 1,885 | 1,887 | 15,500 | 1,887 |
| 2024-05-08 | 1,899 | 1,899 | 1,885 | 1,885 | 34,500 | 1,885 |
| 2024-05-07 | 1,900 | 1,900 | 1,884 | 1,893 | 38,400 | 1,893 |
| 2024-05-02 | 1,901 | 1,901 | 1,897 | 1,900 | 13,100 | 1,900 |
| 2024-05-01 | 1,896 | 1,902 | 1,894 | 1,898 | 25,400 | 1,898 |
| 2024-04-30 | 1,900 | 1,900 | 1,888 | 1,899 | 28,500 | 1,899 |
| 2024-04-26 | 1,888 | 1,893 | 1,878 | 1,890 | 56,800 | 1,890 |
| 2024-04-25 | 1,888 | 1,893 | 1,886 | 1,888 | 27,000 | 1,888 |
| 2024-04-24 | 1,890 | 1,895 | 1,884 | 1,891 | 35,600 | 1,891 |
| 2024-04-23 | 1,895 | 1,900 | 1,892 | 1,892 | 18,800 | 1,892 |
| 2024-04-22 | 1,900 | 1,905 | 1,895 | 1,895 | 43,700 | 1,895 |
| 2024-04-19 | 1,895 | 1,898 | 1,881 | 1,891 | 56,800 | 1,891 |
| 2024-04-18 | 1,899 | 1,901 | 1,895 | 1,895 | 32,800 | 1,895 |
| 2024-04-17 | 1,897 | 1,899 | 1,881 | 1,889 | 54,300 | 1,889 |
| 2024-04-16 | 1,906 | 1,907 | 1,895 | 1,898 | 52,900 | 1,898 |
| 2024-04-15 | 1,908 | 1,910 | 1,904 | 1,910 | 28,600 | 1,910 |
| 2024-04-12 | 1,911 | 1,912 | 1,907 | 1,911 | 38,600 | 1,911 |
| 2024-04-11 | 1,910 | 1,912 | 1,901 | 1,911 | 51,500 | 1,911 |
| 2024-04-10 | 1,912 | 1,922 | 1,911 | 1,911 | 34,100 | 1,911 |
| 2024-04-09 | 1,915 | 1,924 | 1,912 | 1,919 | 33,800 | 1,919 |
| 2024-04-08 | 1,916 | 1,920 | 1,913 | 1,918 | 36,800 | 1,918 |
| 2024-04-05 | 1,905 | 1,915 | 1,903 | 1,914 | 42,200 | 1,914 |
| 2024-04-04 | 1,901 | 1,907 | 1,892 | 1,901 | 41,300 | 1,901 |
| 2024-04-03 | 1,890 | 1,905 | 1,890 | 1,903 | 43,700 | 1,903 |
| 2024-04-02 | 1,910 | 1,910 | 1,891 | 1,891 | 74,900 | 1,891 |
| 2024-04-01 | 1,917 | 1,925 | 1,911 | 1,911 | 37,600 | 1,911 |
| 2024-03-29 | 1,909 | 1,921 | 1,903 | 1,917 | 44,200 | 1,917 |
| 2024-03-28 | 1,925 | 1,925 | 1,895 | 1,898 | 118,900 | 1,898 |
| 2024-03-27 | 1,956 | 1,959 | 1,951 | 1,954 | 133,700 | 1,954 |
| 2024-03-26 | 1,952 | 1,955 | 1,937 | 1,946 | 116,200 | 1,946 |
| 2024-03-25 | 1,961 | 1,965 | 1,952 | 1,956 | 105,500 | 1,956 |
| 2024-03-22 | 1,957 | 1,965 | 1,952 | 1,965 | 58,300 | 1,965 |
| 2024-03-21 | 1,955 | 1,964 | 1,950 | 1,960 | 86,100 | 1,960 |
| 2024-03-19 | 1,938 | 1,950 | 1,935 | 1,942 | 59,700 | 1,942 |
| 2024-03-18 | 1,950 | 1,950 | 1,935 | 1,937 | 63,500 | 1,937 |
| 2024-03-15 | 1,929 | 1,943 | 1,919 | 1,943 | 193,000 | 1,943 |
| 2024-03-14 | 1,923 | 1,930 | 1,913 | 1,930 | 42,100 | 1,930 |
| 2024-03-13 | 1,922 | 1,926 | 1,912 | 1,914 | 51,500 | 1,914 |
| 2024-03-12 | 1,928 | 1,928 | 1,904 | 1,921 | 64,400 | 1,921 |
| 2024-03-11 | 1,925 | 1,930 | 1,915 | 1,925 | 81,900 | 1,925 |
| 2024-03-08 | 1,920 | 1,930 | 1,912 | 1,921 | 74,200 | 1,921 |
| 2024-03-07 | 1,925 | 1,930 | 1,920 | 1,928 | 43,400 | 1,928 |
| 2024-03-06 | 1,926 | 1,929 | 1,921 | 1,923 | 52,400 | 1,923 |
| 2024-03-05 | 1,930 | 1,935 | 1,918 | 1,926 | 46,400 | 1,926 |
| 2024-03-04 | 1,950 | 1,950 | 1,928 | 1,931 | 66,000 | 1,931 |
| 2024-03-01 | 1,957 | 1,957 | 1,943 | 1,946 | 37,300 | 1,946 |
| 2024-02-29 | 1,957 | 1,965 | 1,953 | 1,955 | 51,600 | 1,955 |
| 2024-02-28 | 1,948 | 1,957 | 1,945 | 1,950 | 32,200 | 1,950 |
| 2024-02-27 | 1,950 | 1,957 | 1,943 | 1,950 | 39,200 | 1,950 |
| 2024-02-26 | 1,960 | 1,960 | 1,945 | 1,950 | 29,700 | 1,950 |
| 2024-02-22 | 1,947 | 1,950 | 1,940 | 1,950 | 25,400 | 1,950 |
| 2024-02-21 | 1,943 | 1,948 | 1,939 | 1,947 | 37,600 | 1,947 |
| 2024-02-20 | 1,947 | 1,952 | 1,942 | 1,943 | 38,300 | 1,943 |
| 2024-02-19 | 1,941 | 1,945 | 1,934 | 1,945 | 26,900 | 1,945 |
| 2024-02-16 | 1,930 | 1,933 | 1,914 | 1,929 | 40,400 | 1,929 |
| 2024-02-15 | 1,933 | 1,933 | 1,911 | 1,912 | 53,200 | 1,912 |
| 2024-02-14 | 1,951 | 1,954 | 1,929 | 1,933 | 67,200 | 1,933 |
| 2024-02-13 | 1,958 | 1,963 | 1,947 | 1,959 | 56,600 | 1,959 |
| 2024-02-09 | 1,961 | 1,961 | 1,951 | 1,958 | 40,700 | 1,958 |
| 2024-02-08 | 1,966 | 1,966 | 1,947 | 1,961 | 53,800 | 1,961 |
| 2024-02-07 | 1,970 | 1,975 | 1,962 | 1,966 | 41,700 | 1,966 |
| 2024-02-06 | 1,983 | 1,985 | 1,970 | 1,970 | 46,600 | 1,970 |
| 2024-02-05 | 2,000 | 2,009 | 1,985 | 1,985 | 43,900 | 1,985 |
| 2024-02-02 | 2,010 | 2,014 | 1,998 | 2,000 | 33,100 | 2,000 |
| 2024-02-01 | 2,010 | 2,011 | 1,989 | 1,990 | 42,700 | 1,990 |
| 2024-01-31 | 2,001 | 2,025 | 1,991 | 2,025 | 88,800 | 2,025 |
| 2024-01-30 | 1,992 | 2,010 | 1,990 | 2,001 | 64,800 | 2,001 |
| 2024-01-29 | 1,963 | 1,989 | 1,963 | 1,989 | 44,600 | 1,989 |
| 2024-01-26 | 1,956 | 1,966 | 1,956 | 1,963 | 40,300 | 1,963 |
| 2024-01-25 | 1,939 | 1,955 | 1,938 | 1,953 | 28,400 | 1,953 |
| 2024-01-24 | 1,960 | 1,964 | 1,943 | 1,948 | 35,600 | 1,948 |
| 2024-01-23 | 1,964 | 1,971 | 1,961 | 1,966 | 33,500 | 1,966 |
| 2024-01-22 | 1,954 | 1,967 | 1,954 | 1,963 | 19,500 | 1,963 |
| 2024-01-19 | 1,968 | 1,973 | 1,956 | 1,956 | 32,600 | 1,956 |
| 2024-01-18 | 1,974 | 1,980 | 1,965 | 1,968 | 32,700 | 1,968 |
| 2024-01-17 | 1,973 | 1,986 | 1,968 | 1,974 | 25,500 | 1,974 |
| 2024-01-16 | 1,984 | 1,988 | 1,967 | 1,973 | 27,300 | 1,973 |
| 2024-01-15 | 1,963 | 1,986 | 1,963 | 1,983 | 37,300 | 1,983 |
| 2024-01-12 | 1,966 | 1,973 | 1,960 | 1,963 | 38,400 | 1,963 |
| 2024-01-11 | 1,979 | 1,979 | 1,965 | 1,969 | 37,400 | 1,969 |
| 2024-01-10 | 1,970 | 1,978 | 1,962 | 1,975 | 41,100 | 1,975 |
| 2024-01-09 | 1,975 | 1,984 | 1,966 | 1,968 | 43,500 | 1,968 |
| 2024-01-05 | 1,977 | 1,980 | 1,965 | 1,975 | 44,200 | 1,975 |
| 2024-01-04 | 1,945 | 1,963 | 1,941 | 1,963 | 49,500 | 1,963 |
分割・併合履歴 ： [2006-03-28]1株→1.2株 [1999-03-26]1株→1.2株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株
