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
2022-06-24	1,970	1,971	1,939	1,959	59,100	1,959
2022-06-23	1,969	1,979	1,965	1,970	25,500	1,970
2022-06-22	1,945	1,976	1,940	1,969	32,100	1,969
2022-06-21	1,955	1,958	1,933	1,944	35,100	1,944
2022-06-20	1,954	1,962	1,941	1,944	36,100	1,944
2022-06-17	1,915	1,955	1,914	1,942	71,900	1,942
2022-06-16	1,912	1,934	1,912	1,931	33,700	1,931
2022-06-15	1,917	1,927	1,912	1,912	44,300	1,912
2022-06-14	1,933	1,936	1,916	1,917	36,800	1,917
2022-06-13	1,910	1,939	1,906	1,934	37,300	1,934
2022-06-10	1,929	1,935	1,915	1,917	52,700	1,917
2022-06-09	1,950	1,955	1,945	1,945	31,400	1,945
2022-06-08	1,927	1,955	1,927	1,950	57,800	1,950
2022-06-07	1,931	1,943	1,928	1,932	29,600	1,932
2022-06-06	1,930	1,945	1,927	1,931	40,600	1,931
2022-06-03	1,935	1,949	1,935	1,937	38,600	1,937
2022-06-02	1,946	1,946	1,924	1,935	26,600	1,935
2022-06-01	1,899	1,947	1,899	1,945	43,800	1,945
2022-05-31	1,917	1,927	1,895	1,895	81,900	1,895
2022-05-30	1,901	1,933	1,901	1,920	85,200	1,920
2022-05-27	1,910	1,914	1,891	1,901	62,400	1,901
2022-05-26	1,905	1,921	1,905	1,907	25,700	1,907
2022-05-25	1,919	1,927	1,905	1,905	50,600	1,905
2022-05-24	1,925	1,934	1,912	1,919	42,800	1,919
2022-05-23	1,913	1,932	1,908	1,922	41,300	1,922
2022-05-20	1,932	1,934	1,904	1,904	89,200	1,904
2022-05-19	1,909	1,950	1,906	1,950	72,500	1,950
2022-05-18	1,933	1,939	1,913	1,918	45,200	1,918
2022-05-17	1,960	1,960	1,931	1,932	45,300	1,932
2022-05-16	1,990	2,001	1,923	1,928	94,200	1,928
2022-05-13	2,009	2,027	2,000	2,021	48,200	2,021
2022-05-12	2,010	2,021	2,004	2,015	51,000	2,015
2022-05-11	1,994	2,016	1,990	2,010	45,400	2,010
2022-05-10	1,997	2,019	1,994	2,012	49,800	2,012
2022-05-09	2,046	2,046	2,011	2,011	49,100	2,011
2022-05-06	2,036	2,049	2,031	2,047	78,200	2,047
2022-05-02	2,026	2,041	2,012	2,034	52,700	2,034
2022-04-28	1,989	2,038	1,989	2,030	58,100	2,030
2022-04-27	2,000	2,019	1,990	1,993	123,300	1,993
2022-04-26	2,000	2,018	2,000	2,006	50,100	2,006
2022-04-25	1,999	2,011	1,996	1,998	41,400	1,998
2022-04-22	2,023	2,038	2,006	2,030	48,100	2,030
2022-04-21	2,024	2,039	2,012	2,024	40,900	2,024
2022-04-20	2,004	2,028	1,999	2,022	44,800	2,022
2022-04-19	1,980	2,003	1,979	1,995	37,200	1,995
2022-04-18	2,012	2,012	1,967	1,980	61,200	1,980
2022-04-15	2,025	2,038	2,023	2,030	37,500	2,030
2022-04-14	2,013	2,032	2,010	2,031	65,300	2,031
2022-04-13	2,020	2,026	2,007	2,016	72,500	2,016
2022-04-12	2,004	2,024	2,001	2,005	67,200	2,005
2022-04-11	2,016	2,028	1,999	2,004	82,900	2,004
2022-04-08	1,995	2,009	1,981	2,006	78,900	2,006
2022-04-07	1,953	1,981	1,953	1,978	57,000	1,978
2022-04-06	1,978	1,986	1,969	1,969	56,200	1,969
2022-04-05	1,986	1,994	1,975	1,986	49,400	1,986
2022-04-04	1,961	1,991	1,952	1,983	61,600	1,983
2022-04-01	1,929	1,966	1,917	1,958	63,800	1,958
2022-03-31	1,940	1,940	1,922	1,929	69,300	1,929
2022-03-30	1,966	1,966	1,927	1,947	76,200	1,947
2022-03-29	2,026	2,026	1,989	1,994	119,000	1,994
2022-03-28	2,015	2,028	2,013	2,028	65,000	2,028
2022-03-25	2,023	2,028	2,001	2,001	59,500	2,001
2022-03-24	1,997	2,019	1,994	2,017	87,600	2,017
2022-03-23	1,973	2,005	1,973	1,998	87,300	1,998
2022-03-22	2,000	2,004	1,967	1,973	84,700	1,973
2022-03-18	1,983	1,999	1,980	1,998	96,800	1,998
2022-03-17	1,980	1,988	1,973	1,982	75,400	1,982
2022-03-16	1,987	1,996	1,969	1,976	122,600	1,976
2022-03-15	1,980	1,994	1,980	1,987	95,700	1,987
2022-03-14	1,980	1,989	1,974	1,977	104,500	1,977
2022-03-11	1,954	1,980	1,952	1,973	85,700	1,973
2022-03-10	1,940	1,964	1,937	1,963	78,200	1,963
2022-03-09	1,930	1,936	1,916	1,920	64,500	1,920
2022-03-08	1,945	1,954	1,925	1,933	58,100	1,933
2022-03-07	1,955	1,968	1,937	1,947	86,900	1,947
2022-03-04	1,978	1,978	1,960	1,961	54,400	1,961
2022-03-03	1,967	1,982	1,962	1,972	56,500	1,972
2022-03-02	1,970	1,971	1,951	1,962	51,300	1,962
2022-03-01	1,999	1,999	1,973	1,976	71,300	1,976
2022-02-28	1,963	2,000	1,960	2,000	214,700	2,000
2022-02-25	1,965	1,971	1,955	1,961	77,600	1,961
2022-02-24	1,956	1,974	1,946	1,974	85,500	1,974
2022-02-22	1,959	1,960	1,945	1,956	51,800	1,956
2022-02-21	1,950	1,961	1,945	1,956	42,700	1,956
2022-02-18	1,953	1,972	1,951	1,965	73,000	1,965
2022-02-17	1,969	1,974	1,950	1,960	50,100	1,960
2022-02-16	1,960	1,970	1,958	1,963	67,100	1,963
2022-02-15	1,965	1,970	1,959	1,967	78,200	1,967
2022-02-14	1,940	1,964	1,939	1,955	64,000	1,955
2022-02-10	1,955	1,967	1,950	1,957	68,700	1,957
2022-02-09	1,958	1,964	1,945	1,955	49,500	1,955
2022-02-08	1,951	1,962	1,949	1,959	61,700	1,959
2022-02-07	1,945	1,954	1,940	1,949	47,600	1,949
2022-02-04	1,955	1,970	1,946	1,953	96,500	1,953
2022-02-03	1,946	1,959	1,945	1,955	64,800	1,955
2022-02-02	1,950	1,954	1,936	1,951	52,200	1,951
2022-02-01	1,939	1,952	1,927	1,944	89,300	1,944
2022-01-31	1,942	1,946	1,932	1,934	63,200	1,934
2022-01-28	1,941	1,952	1,935	1,943	74,000	1,943
2022-01-27	1,950	1,952	1,926	1,938	63,500	1,938
2022-01-26	1,948	1,955	1,940	1,950	58,500	1,950
2022-01-25	1,945	1,953	1,932	1,948	67,100	1,948
2022-01-24	1,920	1,946	1,915	1,945	61,000	1,945
2022-01-21	1,898	1,924	1,895	1,920	44,300	1,920
2022-01-20	1,907	1,921	1,903	1,903	47,600	1,903
2022-01-19	1,921	1,923	1,897	1,899	51,600	1,899
2022-01-18	1,930	1,930	1,915	1,920	33,200	1,920
2022-01-17	1,921	1,930	1,909	1,919	35,100	1,919
2022-01-14	1,912	1,929	1,908	1,921	48,100	1,921
2022-01-13	1,922	1,924	1,908	1,916	38,900	1,916
2022-01-12	1,925	1,935	1,911	1,922	67,200	1,922
2022-01-11	1,909	1,925	1,909	1,925	70,500	1,925
2022-01-07	1,901	1,912	1,889	1,903	52,300	1,903
2022-01-06	1,927	1,936	1,901	1,901	61,000	1,901
2022-01-05	1,915	1,928	1,908	1,924	68,800	1,924
2022-01-04	1,892	1,906	1,885	1,895	57,400	1,895

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