2908 フジッコ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,9051,9111,8911,91148,5001,911
2022-09-271,8871,9081,8871,89048,1001,890
2022-09-261,8901,9101,8881,88840,9001,888
2022-09-221,8971,9151,8961,89832,2001,898
2022-09-211,9101,9111,8991,90515,5001,905
2022-09-201,9061,9111,8981,90823,3001,908
2022-09-161,8901,9081,8901,90321,3001,903
2022-09-151,8911,8981,8881,89220,6001,892
2022-09-141,9051,9051,8911,89136,6001,891
2022-09-131,9001,9121,8971,90818,5001,908
2022-09-121,8971,9011,8941,90021,5001,900
2022-09-091,8721,9011,8721,89253,5001,892
2022-09-081,8781,9041,8781,90243,5001,902
2022-09-071,8901,8911,8701,87569,1001,875
2022-09-061,9031,9161,8951,89568,9001,895
2022-09-051,9021,9091,8941,90150,9001,901
2022-09-021,9141,9251,9071,91245,5001,912
2022-09-011,9301,9321,9141,91456,1001,914
2022-08-311,9421,9541,9381,94834,0001,948
2022-08-301,9451,9501,9341,94923,4001,949
2022-08-291,9501,9501,9301,93036,9001,930
2022-08-261,9661,9721,9601,96217,2001,962
2022-08-251,9591,9651,9501,95022,0001,950
2022-08-241,9641,9651,9471,95925,1001,959
2022-08-231,9471,9661,9351,96436,7001,964
2022-08-221,9271,9571,9201,94745,3001,947
2022-08-191,9451,9451,9261,93240,2001,932
2022-08-181,9551,9551,9381,93840,7001,938
2022-08-171,9531,9601,9411,95555,2001,955
2022-08-161,9871,9871,9711,97316,1001,973
2022-08-151,9821,9821,9641,97623,6001,976
2022-08-121,9581,9811,9551,97530,2001,975
2022-08-101,9581,9681,9521,95918,6001,959
2022-08-091,9851,9881,9531,95429,0001,954
2022-08-081,9771,9831,9701,97824,8001,978
2022-08-051,9551,9761,9511,97249,0001,972
2022-08-041,9551,9551,9451,94733,4001,947
2022-08-031,9401,9581,9341,94138,2001,941
2022-08-021,9501,9511,9321,93870,2001,938
2022-08-011,9401,9671,9371,96044,9001,960
2022-07-291,9501,9551,9241,930103,2001,930
2022-07-281,9651,9871,9561,98168,9001,981
2022-07-272,0222,0221,9881,98849,1001,988
2022-07-262,0182,0302,0062,02250,0002,022
2022-07-251,9902,0121,9902,00328,8002,003
2022-07-222,0142,0141,9941,99633,7001,996
2022-07-211,9982,0161,9922,01430,3002,014
2022-07-202,0062,0061,9821,99940,9001,999
2022-07-192,0092,0091,9721,98730,6001,987
2022-07-152,0162,0221,9952,00930,6002,009
2022-07-142,0192,0201,9982,00722,2002,007
2022-07-132,0082,0272,0032,01927,5002,019
2022-07-122,0112,0171,9892,00540,1002,005
2022-07-111,9902,0151,9882,01168,4002,011
2022-07-081,9872,0031,9691,99095,2001,990
2022-07-071,9912,0111,9902,00364,0002,003
2022-07-061,9901,9951,9821,98953,2001,989
2022-07-051,9962,0041,9891,99351,6001,993
2022-07-041,9892,0041,9892,00352,7002,003
2022-07-011,9791,9921,9691,97749,2001,977
2022-06-301,9932,0011,9861,99478,6001,994
2022-06-291,9871,9961,9741,98993,5001,989
2022-06-281,9701,9931,9701,993101,4001,993
2022-06-271,9781,9781,9581,96739,5001,967
2022-06-241,9701,9711,9391,95959,1001,959
2022-06-231,9691,9791,9651,97025,5001,970
2022-06-221,9451,9761,9401,96932,1001,969
2022-06-211,9551,9581,9331,94435,1001,944
2022-06-201,9541,9621,9411,94436,1001,944
2022-06-171,9151,9551,9141,94271,9001,942
2022-06-161,9121,9341,9121,93133,7001,931
2022-06-151,9171,9271,9121,91244,3001,912
2022-06-141,9331,9361,9161,91736,8001,917
2022-06-131,9101,9391,9061,93437,3001,934
2022-06-101,9291,9351,9151,91752,7001,917
2022-06-091,9501,9551,9451,94531,4001,945
2022-06-081,9271,9551,9271,95057,8001,950
2022-06-071,9311,9431,9281,93229,6001,932
2022-06-061,9301,9451,9271,93140,6001,931
2022-06-031,9351,9491,9351,93738,6001,937
2022-06-021,9461,9461,9241,93526,6001,935
2022-06-011,8991,9471,8991,94543,8001,945
2022-05-311,9171,9271,8951,89581,9001,895
2022-05-301,9011,9331,9011,92085,2001,920
2022-05-271,9101,9141,8911,90162,4001,901
2022-05-261,9051,9211,9051,90725,7001,907
2022-05-251,9191,9271,9051,90550,6001,905
2022-05-241,9251,9341,9121,91942,8001,919
2022-05-231,9131,9321,9081,92241,3001,922
2022-05-201,9321,9341,9041,90489,2001,904
2022-05-191,9091,9501,9061,95072,5001,950
2022-05-181,9331,9391,9131,91845,2001,918
2022-05-171,9601,9601,9311,93245,3001,932
2022-05-161,9902,0011,9231,92894,2001,928
2022-05-132,0092,0272,0002,02148,2002,021
2022-05-122,0102,0212,0042,01551,0002,015
2022-05-111,9942,0161,9902,01045,4002,010
2022-05-101,9972,0191,9942,01249,8002,012
2022-05-092,0462,0462,0112,01149,1002,011
2022-05-062,0362,0492,0312,04778,2002,047
2022-05-022,0262,0412,0122,03452,7002,034
2022-04-281,9892,0381,9892,03058,1002,030
2022-04-272,0002,0191,9901,993123,3001,993
2022-04-262,0002,0182,0002,00650,1002,006
2022-04-251,9992,0111,9961,99841,4001,998
2022-04-222,0232,0382,0062,03048,1002,030
2022-04-212,0242,0392,0122,02440,9002,024
2022-04-202,0042,0281,9992,02244,8002,022
2022-04-191,9802,0031,9791,99537,2001,995
2022-04-182,0122,0121,9671,98061,2001,980
2022-04-152,0252,0382,0232,03037,5002,030
2022-04-142,0132,0322,0102,03165,3002,031
2022-04-132,0202,0262,0072,01672,5002,016
2022-04-122,0042,0242,0012,00567,2002,005
2022-04-112,0162,0281,9992,00482,9002,004
2022-04-081,9952,0091,9812,00678,9002,006
2022-04-071,9531,9811,9531,97857,0001,978
2022-04-061,9781,9861,9691,96956,2001,969
2022-04-051,9861,9941,9751,98649,4001,986
2022-04-041,9611,9911,9521,98361,6001,983
2022-04-011,9291,9661,9171,95863,8001,958
2022-03-311,9401,9401,9221,92969,3001,929
2022-03-301,9661,9661,9271,94776,2001,947
2022-03-292,0262,0261,9891,994119,0001,994
2022-03-282,0152,0282,0132,02865,0002,028
2022-03-252,0232,0282,0012,00159,5002,001
2022-03-241,9972,0191,9942,01787,6002,017
2022-03-231,9732,0051,9731,99887,3001,998
2022-03-222,0002,0041,9671,97384,7001,973
2022-03-181,9831,9991,9801,99896,8001,998
2022-03-171,9801,9881,9731,98275,4001,982
2022-03-161,9871,9961,9691,976122,6001,976
2022-03-151,9801,9941,9801,98795,7001,987
2022-03-141,9801,9891,9741,977104,5001,977
2022-03-111,9541,9801,9521,97385,7001,973
2022-03-101,9401,9641,9371,96378,2001,963
2022-03-091,9301,9361,9161,92064,5001,920
2022-03-081,9451,9541,9251,93358,1001,933
2022-03-071,9551,9681,9371,94786,9001,947
2022-03-041,9781,9781,9601,96154,4001,961
2022-03-031,9671,9821,9621,97256,5001,972
2022-03-021,9701,9711,9511,96251,3001,962
2022-03-011,9991,9991,9731,97671,3001,976
2022-02-281,9632,0001,9602,000214,7002,000
2022-02-251,9651,9711,9551,96177,6001,961
2022-02-241,9561,9741,9461,97485,5001,974
2022-02-221,9591,9601,9451,95651,8001,956
2022-02-211,9501,9611,9451,95642,7001,956
2022-02-181,9531,9721,9511,96573,0001,965
2022-02-171,9691,9741,9501,96050,1001,960
2022-02-161,9601,9701,9581,96367,1001,963
2022-02-151,9651,9701,9591,96778,2001,967
2022-02-141,9401,9641,9391,95564,0001,955
2022-02-101,9551,9671,9501,95768,7001,957
2022-02-091,9581,9641,9451,95549,5001,955
2022-02-081,9511,9621,9491,95961,7001,959
2022-02-071,9451,9541,9401,94947,6001,949
2022-02-041,9551,9701,9461,95396,5001,953
2022-02-031,9461,9591,9451,95564,8001,955
2022-02-021,9501,9541,9361,95152,2001,951
2022-02-011,9391,9521,9271,94489,3001,944
2022-01-311,9421,9461,9321,93463,2001,934
2022-01-281,9411,9521,9351,94374,0001,943
2022-01-271,9501,9521,9261,93863,5001,938
2022-01-261,9481,9551,9401,95058,5001,950
2022-01-251,9451,9531,9321,94867,1001,948
2022-01-241,9201,9461,9151,94561,0001,945
2022-01-211,8981,9241,8951,92044,3001,920
2022-01-201,9071,9211,9031,90347,6001,903
2022-01-191,9211,9231,8971,89951,6001,899
2022-01-181,9301,9301,9151,92033,2001,920
2022-01-171,9211,9301,9091,91935,1001,919
2022-01-141,9121,9291,9081,92148,1001,921
2022-01-131,9221,9241,9081,91638,9001,916
2022-01-121,9251,9351,9111,92267,2001,922
2022-01-111,9091,9251,9091,92570,5001,925
2022-01-071,9011,9121,8891,90352,3001,903
2022-01-061,9271,9361,9011,90161,0001,901
2022-01-051,9151,9281,9081,92468,8001,924
2022-01-041,8921,9061,8851,89557,4001,895

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