2908 フジッコ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,9581,9631,9501,96232,6001,962
2021-04-151,9381,9521,9351,94723,4001,947
2021-04-141,9471,9471,9271,93873,3001,938
2021-04-131,9601,9621,9461,94742,2001,947
2021-04-121,9371,9541,9361,95133,1001,951
2021-04-091,9341,9461,9331,93336,8001,933
2021-04-081,9521,9551,9331,93372,5001,933
2021-04-071,9541,9671,9531,96332,5001,963
2021-04-061,9701,9771,9481,95260,1001,952
2021-04-051,9451,9581,9431,95643,8001,956
2021-04-021,9541,9591,9441,94532,4001,945
2021-04-011,9591,9631,9451,94762,7001,947
2021-03-311,9711,9771,9501,950109,3001,950
2021-03-302,0012,0031,9761,977112,9001,977
2021-03-292,0382,0552,0302,048131,5002,048
2021-03-262,0202,0342,0142,03273,2002,032
2021-03-252,0002,0201,9932,01280,2002,012
2021-03-242,0102,0131,9841,988146,4001,988
2021-03-232,0272,0362,0202,02060,0002,020
2021-03-222,0322,0382,0162,019117,2002,019
2021-03-192,0442,0492,0312,037103,6002,037
2021-03-182,0342,0442,0262,03780,8002,037
2021-03-172,0492,0522,0322,04261,2002,042
2021-03-162,0352,0492,0302,04578,0002,045
2021-03-152,0142,0342,0132,03465,8002,034
2021-03-121,9982,0081,9872,003101,4002,003
2021-03-112,0072,0122,0052,01055,0002,010
2021-03-102,0032,0152,0012,00552,7002,005
2021-03-092,0072,0191,9972,01356,6002,013
2021-03-081,9972,0051,9841,99373,7001,993
2021-03-051,9751,9991,9731,99873,4001,998
2021-03-041,9611,9741,9541,97038,5001,970
2021-03-031,9751,9751,9551,96656,7001,966
2021-03-021,9551,9591,9391,95965,3001,959
2021-03-011,9331,9491,9241,94993,3001,949
2021-02-261,9701,9721,9101,910265,2001,910
2021-02-251,9992,0001,9811,98566,6001,985
2021-02-242,0112,0141,9901,99170,3001,991
2021-02-222,0062,0111,9892,00383,2002,003
2021-02-192,0212,0212,0052,00540,7002,005
2021-02-182,0362,0412,0202,02240,6002,022
2021-02-172,0412,0552,0302,03039,4002,030
2021-02-162,0372,0472,0352,04239,1002,042
2021-02-152,0452,0462,0262,03049,0002,030
2021-02-122,0512,0572,0352,04445,8002,044
2021-02-102,0482,0622,0462,05130,1002,051
2021-02-092,0622,0622,0432,04843,3002,048
2021-02-082,0532,0662,0402,06261,6002,062
2021-02-052,0252,0642,0232,05277,1002,052
2021-02-042,0192,0372,0162,02546,5002,025
2021-02-032,0112,0292,0112,02923,1002,029
2021-02-022,0282,0302,0102,01239,4002,012
2021-02-012,0442,0442,0282,02840,5002,028
2021-01-292,0502,0582,0352,04442,1002,044
2021-01-282,0302,0622,0262,05162,8002,051
2021-01-272,0332,0422,0262,03039,1002,030
2021-01-262,0282,0332,0202,02635,8002,026
2021-01-252,0452,0472,0262,02947,3002,029
2021-01-222,0242,0472,0182,03148,7002,031
2021-01-212,0202,0642,0202,03277,9002,032
2021-01-202,0052,0191,9932,01146,4002,011
2021-01-192,0262,0402,0202,02045,0002,020
2021-01-182,0402,0452,0222,02544,2002,025
2021-01-152,0422,0862,0282,04690,3002,046
2021-01-142,0382,0652,0342,05067,0002,050
2021-01-132,0272,0382,0192,03248,8002,032
2021-01-122,0112,0311,9992,02737,0002,027
2021-01-081,9922,0141,9902,01143,7002,011
2021-01-072,0052,0111,9891,99145,2001,991
2021-01-061,9852,0111,9841,99034,8001,990
2021-01-051,9932,0021,9841,98425,2001,984
2021-01-042,0102,0101,9801,98538,6001,985

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