2908 フジッコ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,662 | 1,664 | 1,636 | 1,642 | 41,400 | 1,642 |
| 2025-04-23 | 1,665 | 1,674 | 1,664 | 1,671 | 57,300 | 1,671 |
| 2025-04-22 | 1,649 | 1,667 | 1,642 | 1,660 | 75,200 | 1,660 |
| 2025-04-21 | 1,632 | 1,648 | 1,629 | 1,648 | 50,700 | 1,648 |
| 2025-04-18 | 1,623 | 1,635 | 1,620 | 1,632 | 49,400 | 1,632 |
| 2025-04-17 | 1,611 | 1,617 | 1,606 | 1,617 | 24,200 | 1,617 |
| 2025-04-16 | 1,617 | 1,625 | 1,612 | 1,621 | 35,300 | 1,621 |
| 2025-04-15 | 1,610 | 1,621 | 1,610 | 1,617 | 30,700 | 1,617 |
| 2025-04-14 | 1,598 | 1,613 | 1,593 | 1,611 | 49,800 | 1,611 |
| 2025-04-11 | 1,569 | 1,589 | 1,564 | 1,585 | 60,300 | 1,585 |
| 2025-04-10 | 1,601 | 1,603 | 1,584 | 1,596 | 66,200 | 1,596 |
| 2025-04-09 | 1,551 | 1,574 | 1,535 | 1,563 | 87,900 | 1,563 |
| 2025-04-08 | 1,522 | 1,578 | 1,522 | 1,578 | 118,700 | 1,578 |
| 2025-04-07 | 1,500 | 1,527 | 1,480 | 1,504 | 142,200 | 1,504 |
| 2025-04-04 | 1,550 | 1,557 | 1,539 | 1,555 | 118,100 | 1,555 |
| 2025-04-03 | 1,570 | 1,573 | 1,550 | 1,564 | 128,300 | 1,564 |
| 2025-04-02 | 1,602 | 1,607 | 1,584 | 1,584 | 101,600 | 1,584 |
| 2025-04-01 | 1,618 | 1,620 | 1,600 | 1,600 | 53,100 | 1,600 |
| 2025-03-31 | 1,613 | 1,613 | 1,596 | 1,599 | 118,400 | 1,599 |
| 2025-03-28 | 1,605 | 1,618 | 1,603 | 1,614 | 81,000 | 1,614 |
| 2025-03-27 | 1,632 | 1,640 | 1,630 | 1,637 | 92,700 | 1,637 |
| 2025-03-26 | 1,640 | 1,640 | 1,629 | 1,632 | 79,100 | 1,632 |
| 2025-03-25 | 1,640 | 1,644 | 1,635 | 1,640 | 55,300 | 1,640 |
| 2025-03-24 | 1,638 | 1,640 | 1,630 | 1,636 | 61,300 | 1,636 |
| 2025-03-21 | 1,630 | 1,645 | 1,623 | 1,638 | 49,900 | 1,638 |
| 2025-03-19 | 1,627 | 1,640 | 1,625 | 1,632 | 47,800 | 1,632 |
| 2025-03-18 | 1,620 | 1,639 | 1,619 | 1,627 | 59,800 | 1,627 |
| 2025-03-17 | 1,620 | 1,626 | 1,614 | 1,620 | 44,900 | 1,620 |
| 2025-03-14 | 1,622 | 1,627 | 1,618 | 1,618 | 53,800 | 1,618 |
| 2025-03-13 | 1,622 | 1,631 | 1,620 | 1,624 | 38,400 | 1,624 |
| 2025-03-12 | 1,626 | 1,631 | 1,620 | 1,630 | 44,900 | 1,630 |
| 2025-03-11 | 1,625 | 1,635 | 1,615 | 1,629 | 59,800 | 1,629 |
| 2025-03-10 | 1,625 | 1,630 | 1,617 | 1,629 | 47,600 | 1,629 |
| 2025-03-07 | 1,623 | 1,627 | 1,610 | 1,625 | 68,500 | 1,625 |
| 2025-03-06 | 1,618 | 1,634 | 1,618 | 1,630 | 65,200 | 1,630 |
| 2025-03-05 | 1,613 | 1,626 | 1,611 | 1,618 | 53,400 | 1,618 |
| 2025-03-04 | 1,613 | 1,620 | 1,605 | 1,619 | 53,900 | 1,619 |
| 2025-03-03 | 1,611 | 1,632 | 1,611 | 1,619 | 55,500 | 1,619 |
| 2025-02-28 | 1,627 | 1,630 | 1,610 | 1,610 | 57,900 | 1,610 |
| 2025-02-27 | 1,613 | 1,627 | 1,605 | 1,624 | 45,500 | 1,624 |
| 2025-02-26 | 1,605 | 1,620 | 1,605 | 1,620 | 49,100 | 1,620 |
| 2025-02-25 | 1,605 | 1,619 | 1,600 | 1,614 | 60,300 | 1,614 |
| 2025-02-21 | 1,620 | 1,621 | 1,603 | 1,612 | 66,500 | 1,612 |
| 2025-02-20 | 1,635 | 1,635 | 1,624 | 1,628 | 40,400 | 1,628 |
| 2025-02-19 | 1,633 | 1,648 | 1,633 | 1,644 | 27,000 | 1,644 |
| 2025-02-18 | 1,645 | 1,645 | 1,636 | 1,636 | 29,400 | 1,636 |
| 2025-02-17 | 1,655 | 1,655 | 1,644 | 1,645 | 42,100 | 1,645 |
| 2025-02-14 | 1,655 | 1,661 | 1,652 | 1,655 | 33,100 | 1,655 |
| 2025-02-13 | 1,659 | 1,661 | 1,655 | 1,655 | 36,100 | 1,655 |
| 2025-02-12 | 1,652 | 1,661 | 1,648 | 1,658 | 42,800 | 1,658 |
| 2025-02-10 | 1,643 | 1,652 | 1,640 | 1,651 | 29,600 | 1,651 |
| 2025-02-07 | 1,636 | 1,642 | 1,633 | 1,640 | 31,800 | 1,640 |
| 2025-02-06 | 1,610 | 1,649 | 1,607 | 1,639 | 83,700 | 1,639 |
| 2025-02-05 | 1,601 | 1,606 | 1,595 | 1,599 | 65,900 | 1,599 |
| 2025-02-04 | 1,611 | 1,612 | 1,600 | 1,600 | 90,300 | 1,600 |
| 2025-02-03 | 1,646 | 1,647 | 1,603 | 1,603 | 143,500 | 1,603 |
| 2025-01-31 | 1,661 | 1,661 | 1,643 | 1,650 | 35,300 | 1,650 |
| 2025-01-30 | 1,654 | 1,661 | 1,647 | 1,660 | 42,800 | 1,660 |
| 2025-01-29 | 1,657 | 1,657 | 1,647 | 1,650 | 41,800 | 1,650 |
| 2025-01-28 | 1,650 | 1,665 | 1,644 | 1,656 | 60,200 | 1,656 |
| 2025-01-27 | 1,607 | 1,655 | 1,607 | 1,653 | 115,500 | 1,653 |
| 2025-01-24 | 1,625 | 1,640 | 1,620 | 1,625 | 84,300 | 1,625 |
| 2025-01-23 | 1,620 | 1,620 | 1,606 | 1,612 | 75,100 | 1,612 |
| 2025-01-22 | 1,623 | 1,625 | 1,613 | 1,620 | 74,900 | 1,620 |
| 2025-01-21 | 1,629 | 1,631 | 1,623 | 1,623 | 31,600 | 1,623 |
| 2025-01-20 | 1,630 | 1,631 | 1,621 | 1,623 | 39,200 | 1,623 |
| 2025-01-17 | 1,634 | 1,634 | 1,625 | 1,629 | 44,300 | 1,629 |
| 2025-01-16 | 1,646 | 1,646 | 1,630 | 1,630 | 59,600 | 1,630 |
| 2025-01-15 | 1,640 | 1,648 | 1,638 | 1,646 | 40,300 | 1,646 |
| 2025-01-14 | 1,658 | 1,658 | 1,634 | 1,640 | 93,600 | 1,640 |
| 2025-01-10 | 1,669 | 1,669 | 1,658 | 1,658 | 77,100 | 1,658 |
| 2025-01-09 | 1,672 | 1,674 | 1,666 | 1,669 | 64,000 | 1,669 |
| 2025-01-08 | 1,678 | 1,681 | 1,670 | 1,671 | 77,100 | 1,671 |
| 2025-01-07 | 1,690 | 1,690 | 1,674 | 1,678 | 69,500 | 1,678 |
| 2025-01-06 | 1,700 | 1,701 | 1,681 | 1,681 | 55,600 | 1,681 |
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