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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,905 | 1,911 | 1,891 | 1,911 | 48,500 | 1,911 |
| 2022-09-27 | 1,887 | 1,908 | 1,887 | 1,890 | 48,100 | 1,890 |
| 2022-09-26 | 1,890 | 1,910 | 1,888 | 1,888 | 40,900 | 1,888 |
| 2022-09-22 | 1,897 | 1,915 | 1,896 | 1,898 | 32,200 | 1,898 |
| 2022-09-21 | 1,910 | 1,911 | 1,899 | 1,905 | 15,500 | 1,905 |
| 2022-09-20 | 1,906 | 1,911 | 1,898 | 1,908 | 23,300 | 1,908 |
| 2022-09-16 | 1,890 | 1,908 | 1,890 | 1,903 | 21,300 | 1,903 |
| 2022-09-15 | 1,891 | 1,898 | 1,888 | 1,892 | 20,600 | 1,892 |
| 2022-09-14 | 1,905 | 1,905 | 1,891 | 1,891 | 36,600 | 1,891 |
| 2022-09-13 | 1,900 | 1,912 | 1,897 | 1,908 | 18,500 | 1,908 |
| 2022-09-12 | 1,897 | 1,901 | 1,894 | 1,900 | 21,500 | 1,900 |
| 2022-09-09 | 1,872 | 1,901 | 1,872 | 1,892 | 53,500 | 1,892 |
| 2022-09-08 | 1,878 | 1,904 | 1,878 | 1,902 | 43,500 | 1,902 |
| 2022-09-07 | 1,890 | 1,891 | 1,870 | 1,875 | 69,100 | 1,875 |
| 2022-09-06 | 1,903 | 1,916 | 1,895 | 1,895 | 68,900 | 1,895 |
| 2022-09-05 | 1,902 | 1,909 | 1,894 | 1,901 | 50,900 | 1,901 |
| 2022-09-02 | 1,914 | 1,925 | 1,907 | 1,912 | 45,500 | 1,912 |
| 2022-09-01 | 1,930 | 1,932 | 1,914 | 1,914 | 56,100 | 1,914 |
| 2022-08-31 | 1,942 | 1,954 | 1,938 | 1,948 | 34,000 | 1,948 |
| 2022-08-30 | 1,945 | 1,950 | 1,934 | 1,949 | 23,400 | 1,949 |
| 2022-08-29 | 1,950 | 1,950 | 1,930 | 1,930 | 36,900 | 1,930 |
| 2022-08-26 | 1,966 | 1,972 | 1,960 | 1,962 | 17,200 | 1,962 |
| 2022-08-25 | 1,959 | 1,965 | 1,950 | 1,950 | 22,000 | 1,950 |
| 2022-08-24 | 1,964 | 1,965 | 1,947 | 1,959 | 25,100 | 1,959 |
| 2022-08-23 | 1,947 | 1,966 | 1,935 | 1,964 | 36,700 | 1,964 |
| 2022-08-22 | 1,927 | 1,957 | 1,920 | 1,947 | 45,300 | 1,947 |
| 2022-08-19 | 1,945 | 1,945 | 1,926 | 1,932 | 40,200 | 1,932 |
| 2022-08-18 | 1,955 | 1,955 | 1,938 | 1,938 | 40,700 | 1,938 |
| 2022-08-17 | 1,953 | 1,960 | 1,941 | 1,955 | 55,200 | 1,955 |
| 2022-08-16 | 1,987 | 1,987 | 1,971 | 1,973 | 16,100 | 1,973 |
| 2022-08-15 | 1,982 | 1,982 | 1,964 | 1,976 | 23,600 | 1,976 |
| 2022-08-12 | 1,958 | 1,981 | 1,955 | 1,975 | 30,200 | 1,975 |
| 2022-08-10 | 1,958 | 1,968 | 1,952 | 1,959 | 18,600 | 1,959 |
| 2022-08-09 | 1,985 | 1,988 | 1,953 | 1,954 | 29,000 | 1,954 |
| 2022-08-08 | 1,977 | 1,983 | 1,970 | 1,978 | 24,800 | 1,978 |
| 2022-08-05 | 1,955 | 1,976 | 1,951 | 1,972 | 49,000 | 1,972 |
| 2022-08-04 | 1,955 | 1,955 | 1,945 | 1,947 | 33,400 | 1,947 |
| 2022-08-03 | 1,940 | 1,958 | 1,934 | 1,941 | 38,200 | 1,941 |
| 2022-08-02 | 1,950 | 1,951 | 1,932 | 1,938 | 70,200 | 1,938 |
| 2022-08-01 | 1,940 | 1,967 | 1,937 | 1,960 | 44,900 | 1,960 |
| 2022-07-29 | 1,950 | 1,955 | 1,924 | 1,930 | 103,200 | 1,930 |
| 2022-07-28 | 1,965 | 1,987 | 1,956 | 1,981 | 68,900 | 1,981 |
| 2022-07-27 | 2,022 | 2,022 | 1,988 | 1,988 | 49,100 | 1,988 |
| 2022-07-26 | 2,018 | 2,030 | 2,006 | 2,022 | 50,000 | 2,022 |
| 2022-07-25 | 1,990 | 2,012 | 1,990 | 2,003 | 28,800 | 2,003 |
| 2022-07-22 | 2,014 | 2,014 | 1,994 | 1,996 | 33,700 | 1,996 |
| 2022-07-21 | 1,998 | 2,016 | 1,992 | 2,014 | 30,300 | 2,014 |
| 2022-07-20 | 2,006 | 2,006 | 1,982 | 1,999 | 40,900 | 1,999 |
| 2022-07-19 | 2,009 | 2,009 | 1,972 | 1,987 | 30,600 | 1,987 |
| 2022-07-15 | 2,016 | 2,022 | 1,995 | 2,009 | 30,600 | 2,009 |
| 2022-07-14 | 2,019 | 2,020 | 1,998 | 2,007 | 22,200 | 2,007 |
| 2022-07-13 | 2,008 | 2,027 | 2,003 | 2,019 | 27,500 | 2,019 |
| 2022-07-12 | 2,011 | 2,017 | 1,989 | 2,005 | 40,100 | 2,005 |
| 2022-07-11 | 1,990 | 2,015 | 1,988 | 2,011 | 68,400 | 2,011 |
| 2022-07-08 | 1,987 | 2,003 | 1,969 | 1,990 | 95,200 | 1,990 |
| 2022-07-07 | 1,991 | 2,011 | 1,990 | 2,003 | 64,000 | 2,003 |
| 2022-07-06 | 1,990 | 1,995 | 1,982 | 1,989 | 53,200 | 1,989 |
| 2022-07-05 | 1,996 | 2,004 | 1,989 | 1,993 | 51,600 | 1,993 |
| 2022-07-04 | 1,989 | 2,004 | 1,989 | 2,003 | 52,700 | 2,003 |
| 2022-07-01 | 1,979 | 1,992 | 1,969 | 1,977 | 49,200 | 1,977 |
| 2022-06-30 | 1,993 | 2,001 | 1,986 | 1,994 | 78,600 | 1,994 |
| 2022-06-29 | 1,987 | 1,996 | 1,974 | 1,989 | 93,500 | 1,989 |
| 2022-06-28 | 1,970 | 1,993 | 1,970 | 1,993 | 101,400 | 1,993 |
| 2022-06-27 | 1,978 | 1,978 | 1,958 | 1,967 | 39,500 | 1,967 |
| 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
