2908 フジッコ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	1,910	1,912	1,893	1,896	22,300	1,896
2023-05-25	1,905	1,919	1,901	1,907	19,700	1,907
2023-05-24	1,900	1,919	1,896	1,907	22,700	1,907
2023-05-23	1,920	1,920	1,900	1,904	35,500	1,904
2023-05-22	1,903	1,920	1,903	1,920	31,100	1,920
2023-05-19	1,908	1,913	1,899	1,903	22,000	1,903
2023-05-18	1,927	1,927	1,899	1,900	37,700	1,900
2023-05-17	1,938	1,938	1,910	1,914	27,500	1,914
2023-05-16	1,940	1,940	1,928	1,938	22,400	1,938
2023-05-15	1,936	1,950	1,933	1,937	31,300	1,937
2023-05-12	1,922	1,936	1,913	1,936	19,200	1,936
2023-05-11	1,923	1,928	1,915	1,917	20,700	1,917
2023-05-10	1,944	1,944	1,922	1,925	21,300	1,925
2023-05-09	1,934	1,945	1,930	1,945	28,300	1,945
2023-05-08	1,920	1,932	1,918	1,926	21,900	1,926
2023-05-02	1,943	1,943	1,910	1,919	27,400	1,919
2023-05-01	1,930	1,943	1,930	1,943	50,800	1,943
2023-04-28	1,908	1,925	1,908	1,925	64,700	1,925
2023-04-27	1,897	1,905	1,891	1,902	26,900	1,902
2023-04-26	1,890	1,903	1,890	1,896	22,200	1,896
2023-04-25	1,898	1,906	1,895	1,902	38,900	1,902
2023-04-24	1,896	1,902	1,893	1,895	19,800	1,895
2023-04-21	1,887	1,904	1,882	1,895	41,300	1,895
2023-04-20	1,881	1,891	1,878	1,888	27,300	1,888
2023-04-19	1,873	1,881	1,867	1,881	35,000	1,881
2023-04-18	1,872	1,887	1,870	1,885	44,400	1,885
2023-04-17	1,874	1,877	1,868	1,875	29,300	1,875
2023-04-14	1,862	1,874	1,859	1,871	34,400	1,871
2023-04-13	1,859	1,863	1,855	1,859	25,600	1,859
2023-04-12	1,850	1,866	1,850	1,860	42,100	1,860
2023-04-11	1,850	1,856	1,844	1,845	31,000	1,845
2023-04-10	1,849	1,854	1,841	1,848	37,500	1,848
2023-04-07	1,858	1,863	1,852	1,852	34,200	1,852
2023-04-06	1,848	1,858	1,844	1,855	38,300	1,855
2023-04-05	1,867	1,867	1,849	1,849	38,800	1,849
2023-04-04	1,867	1,876	1,866	1,875	64,900	1,875
2023-04-03	1,854	1,868	1,850	1,866	41,400	1,866
2023-03-31	1,860	1,862	1,848	1,854	48,700	1,854
2023-03-30	1,853	1,856	1,843	1,852	76,300	1,852
2023-03-29	1,872	1,890	1,868	1,887	158,400	1,887
2023-03-28	1,870	1,870	1,861	1,865	56,500	1,865
2023-03-27	1,869	1,875	1,864	1,866	72,200	1,866
2023-03-24	1,848	1,864	1,848	1,861	62,000	1,861
2023-03-23	1,840	1,855	1,838	1,854	55,300	1,854
2023-03-22	1,853	1,856	1,846	1,847	56,400	1,847
2023-03-20	1,853	1,856	1,838	1,838	81,100	1,838
2023-03-17	1,850	1,862	1,850	1,862	62,300	1,862
2023-03-16	1,847	1,853	1,838	1,853	61,500	1,853
2023-03-15	1,855	1,863	1,850	1,861	46,100	1,861
2023-03-14	1,854	1,859	1,832	1,844	108,100	1,844
2023-03-13	1,877	1,879	1,858	1,868	69,000	1,868
2023-03-10	1,882	1,889	1,877	1,886	68,500	1,886
2023-03-09	1,880	1,891	1,876	1,891	65,600	1,891
2023-03-08	1,870	1,879	1,870	1,873	47,500	1,873
2023-03-07	1,876	1,878	1,872	1,874	38,900	1,874
2023-03-06	1,870	1,876	1,868	1,872	34,500	1,872
2023-03-03	1,864	1,868	1,856	1,867	59,400	1,867
2023-03-02	1,859	1,859	1,852	1,853	34,500	1,853
2023-03-01	1,852	1,860	1,852	1,855	36,900	1,855
2023-02-28	1,865	1,869	1,848	1,851	65,400	1,851
2023-02-27	1,859	1,865	1,857	1,865	27,300	1,865
2023-02-24	1,854	1,858	1,847	1,858	66,700	1,858
2023-02-22	1,867	1,868	1,852	1,852	68,500	1,852
2023-02-21	1,869	1,874	1,866	1,867	35,900	1,867
2023-02-20	1,869	1,871	1,865	1,868	24,500	1,868
2023-02-17	1,865	1,868	1,862	1,864	23,600	1,864
2023-02-16	1,876	1,877	1,863	1,868	28,100	1,868
2023-02-15	1,880	1,881	1,867	1,867	18,700	1,867
2023-02-14	1,864	1,881	1,863	1,879	58,000	1,879
2023-02-13	1,857	1,864	1,853	1,864	37,300	1,864
2023-02-10	1,855	1,866	1,854	1,857	28,200	1,857
2023-02-09	1,850	1,863	1,849	1,857	21,800	1,857
2023-02-08	1,862	1,870	1,853	1,854	46,700	1,854
2023-02-07	1,865	1,866	1,852	1,859	43,500	1,859
2023-02-06	1,846	1,865	1,846	1,865	42,800	1,865
2023-02-03	1,852	1,853	1,837	1,839	141,800	1,839
2023-02-02	1,860	1,862	1,854	1,857	54,500	1,857
2023-02-01	1,886	1,886	1,857	1,857	112,500	1,857
2023-01-31	1,886	1,891	1,879	1,890	56,400	1,890
2023-01-30	1,884	1,894	1,875	1,885	48,500	1,885
2023-01-27	1,887	1,888	1,871	1,871	54,600	1,871
2023-01-26	1,893	1,894	1,886	1,887	23,900	1,887
2023-01-25	1,890	1,896	1,888	1,893	33,600	1,893
2023-01-24	1,896	1,899	1,888	1,895	43,800	1,895
2023-01-23	1,894	1,897	1,886	1,896	38,300	1,896
2023-01-20	1,885	1,899	1,885	1,895	16,100	1,895
2023-01-19	1,883	1,889	1,881	1,887	19,200	1,887
2023-01-18	1,886	1,895	1,882	1,887	23,400	1,887
2023-01-17	1,880	1,886	1,874	1,886	21,800	1,886
2023-01-16	1,856	1,879	1,855	1,874	26,300	1,874
2023-01-13	1,860	1,870	1,857	1,858	35,400	1,858
2023-01-12	1,862	1,867	1,860	1,864	17,900	1,864
2023-01-11	1,871	1,877	1,862	1,862	21,400	1,862
2023-01-10	1,883	1,889	1,862	1,862	39,400	1,862
2023-01-06	1,886	1,892	1,880	1,882	33,500	1,882
2023-01-05	1,894	1,894	1,882	1,886	27,200	1,886
2023-01-04	1,910	1,910	1,894	1,894	34,100	1,894

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