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
2024-06-211,8551,8591,8411,84386,5001,843
2024-06-201,8581,8611,8481,85529,9001,855
2024-06-191,8631,8651,8561,86332,1001,863
2024-06-181,8601,8651,8521,86125,5001,861
2024-06-171,8511,8551,8391,85032,8001,850
2024-06-141,8391,8501,8391,85050,0001,850
2024-06-131,8521,8521,8391,84247,4001,842
2024-06-121,8531,8591,8511,85124,8001,851
2024-06-111,8601,8631,8501,85322,1001,853
2024-06-101,8481,8601,8451,86032,2001,860
2024-06-071,8471,8501,8431,85021,5001,850
2024-06-061,8541,8541,8401,84626,6001,846
2024-06-051,8391,8551,8381,85229,9001,852
2024-06-041,8411,8511,8381,84732,7001,847
2024-06-031,8471,8551,8411,84131,2001,841
2024-05-311,8421,8481,8361,84370,5001,843
2024-05-301,8301,8391,8231,83949,3001,839
2024-05-291,8501,8521,8321,83256,4001,832
2024-05-281,8611,8611,8491,85029,2001,850
2024-05-271,8601,8621,8511,85928,2001,859
2024-05-241,8421,8551,8421,85243,5001,852
2024-05-231,8451,8461,8371,84160,6001,841
2024-05-221,8561,8611,8501,85068,5001,850
2024-05-211,8621,8651,8551,85563,2001,855
2024-05-201,8731,8731,8611,86158,3001,861
2024-05-171,8651,8761,8631,87227,5001,872
2024-05-161,8721,8721,8611,86538,0001,865
2024-05-151,8911,8911,8621,86271,5001,862
2024-05-141,8861,8861,8741,87585,1001,875
2024-05-131,8831,8911,8791,88639,5001,886
2024-05-101,8901,8901,8821,88229,5001,882
2024-05-091,8931,8931,8851,88715,5001,887
2024-05-081,8991,8991,8851,88534,5001,885
2024-05-071,9001,9001,8841,89338,4001,893
2024-05-021,9011,9011,8971,90013,1001,900
2024-05-011,8961,9021,8941,89825,4001,898
2024-04-301,9001,9001,8881,89928,5001,899
2024-04-261,8881,8931,8781,89056,8001,890
2024-04-251,8881,8931,8861,88827,0001,888
2024-04-241,8901,8951,8841,89135,6001,891
2024-04-231,8951,9001,8921,89218,8001,892
2024-04-221,9001,9051,8951,89543,7001,895
2024-04-191,8951,8981,8811,89156,8001,891
2024-04-181,8991,9011,8951,89532,8001,895
2024-04-171,8971,8991,8811,88954,3001,889
2024-04-161,9061,9071,8951,89852,9001,898
2024-04-151,9081,9101,9041,91028,6001,910
2024-04-121,9111,9121,9071,91138,6001,911
2024-04-111,9101,9121,9011,91151,5001,911
2024-04-101,9121,9221,9111,91134,1001,911
2024-04-091,9151,9241,9121,91933,8001,919
2024-04-081,9161,9201,9131,91836,8001,918
2024-04-051,9051,9151,9031,91442,2001,914
2024-04-041,9011,9071,8921,90141,3001,901
2024-04-031,8901,9051,8901,90343,7001,903
2024-04-021,9101,9101,8911,89174,9001,891
2024-04-011,9171,9251,9111,91137,6001,911
2024-03-291,9091,9211,9031,91744,2001,917
2024-03-281,9251,9251,8951,898118,9001,898
2024-03-271,9561,9591,9511,954133,7001,954
2024-03-261,9521,9551,9371,946116,2001,946
2024-03-251,9611,9651,9521,956105,5001,956
2024-03-221,9571,9651,9521,96558,3001,965
2024-03-211,9551,9641,9501,96086,1001,960
2024-03-191,9381,9501,9351,94259,7001,942
2024-03-181,9501,9501,9351,93763,5001,937
2024-03-151,9291,9431,9191,943193,0001,943
2024-03-141,9231,9301,9131,93042,1001,930
2024-03-131,9221,9261,9121,91451,5001,914
2024-03-121,9281,9281,9041,92164,4001,921
2024-03-111,9251,9301,9151,92581,9001,925
2024-03-081,9201,9301,9121,92174,2001,921
2024-03-071,9251,9301,9201,92843,4001,928
2024-03-061,9261,9291,9211,92352,4001,923
2024-03-051,9301,9351,9181,92646,4001,926
2024-03-041,9501,9501,9281,93166,0001,931
2024-03-011,9571,9571,9431,94637,3001,946
2024-02-291,9571,9651,9531,95551,6001,955
2024-02-281,9481,9571,9451,95032,2001,950
2024-02-271,9501,9571,9431,95039,2001,950
2024-02-261,9601,9601,9451,95029,7001,950
2024-02-221,9471,9501,9401,95025,4001,950
2024-02-211,9431,9481,9391,94737,6001,947
2024-02-201,9471,9521,9421,94338,3001,943
2024-02-191,9411,9451,9341,94526,9001,945
2024-02-161,9301,9331,9141,92940,4001,929
2024-02-151,9331,9331,9111,91253,2001,912
2024-02-141,9511,9541,9291,93367,2001,933
2024-02-131,9581,9631,9471,95956,6001,959
2024-02-091,9611,9611,9511,95840,7001,958
2024-02-081,9661,9661,9471,96153,8001,961
2024-02-071,9701,9751,9621,96641,7001,966
2024-02-061,9831,9851,9701,97046,6001,970
2024-02-052,0002,0091,9851,98543,9001,985
2024-02-022,0102,0141,9982,00033,1002,000
2024-02-012,0102,0111,9891,99042,7001,990
2024-01-312,0012,0251,9912,02588,8002,025
2024-01-301,9922,0101,9902,00164,8002,001
2024-01-291,9631,9891,9631,98944,6001,989
2024-01-261,9561,9661,9561,96340,3001,963
2024-01-251,9391,9551,9381,95328,4001,953
2024-01-241,9601,9641,9431,94835,6001,948
2024-01-231,9641,9711,9611,96633,5001,966
2024-01-221,9541,9671,9541,96319,5001,963
2024-01-191,9681,9731,9561,95632,6001,956
2024-01-181,9741,9801,9651,96832,7001,968
2024-01-171,9731,9861,9681,97425,5001,974
2024-01-161,9841,9881,9671,97327,3001,973
2024-01-151,9631,9861,9631,98337,3001,983
2024-01-121,9661,9731,9601,96338,4001,963
2024-01-111,9791,9791,9651,96937,4001,969
2024-01-101,9701,9781,9621,97541,1001,975
2024-01-091,9751,9841,9661,96843,5001,968
2024-01-051,9771,9801,9651,97544,2001,975
2024-01-041,9451,9631,9411,96349,5001,963

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