2908 フジッコ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-03	1,959	1,981	1,953	1,979	38,600	1,979
2020-12-02	1,970	1,975	1,952	1,956	64,800	1,956
2020-12-01	1,965	1,980	1,955	1,955	50,100	1,955
2020-11-30	2,001	2,001	1,959	1,959	92,800	1,959
2020-11-27	2,010	2,018	2,000	2,000	52,300	2,000
2020-11-26	2,005	2,015	2,002	2,002	32,000	2,002
2020-11-25	2,042	2,042	2,005	2,005	41,300	2,005
2020-11-24	2,050	2,090	2,027	2,027	53,700	2,027
2020-11-20	2,026	2,050	2,026	2,044	18,700	2,044
2020-11-19	2,011	2,054	2,007	2,053	42,600	2,053
2020-11-18	2,020	2,022	2,007	2,011	34,400	2,011
2020-11-17	2,025	2,038	2,010	2,024	50,000	2,024
2020-11-16	2,040	2,044	2,019	2,025	65,700	2,025
2020-11-13	2,036	2,036	2,005	2,029	42,300	2,029
2020-11-12	2,033	2,049	2,025	2,038	36,800	2,038
2020-11-11	2,050	2,059	2,028	2,032	74,700	2,032
2020-11-10	2,027	2,050	2,019	2,025	69,100	2,025
2020-11-09	2,034	2,047	2,022	2,027	50,200	2,027
2020-11-06	2,001	2,025	1,994	2,022	63,500	2,022
2020-11-05	2,005	2,023	1,990	1,990	92,600	1,990
2020-11-04	2,026	2,028	1,999	2,013	50,400	2,013
2020-11-02	2,020	2,051	2,017	2,038	55,100	2,038
2020-10-30	2,016	2,024	1,990	2,004	43,400	2,004
2020-10-29	2,000	2,022	2,000	2,016	25,200	2,016
2020-10-28	2,010	2,025	2,004	2,022	28,000	2,022
2020-10-27	1,995	2,017	1,988	2,011	28,300	2,011
2020-10-26	1,996	2,009	1,991	1,996	42,200	1,996
2020-10-23	2,003	2,013	1,990	1,996	46,800	1,996
2020-10-22	2,007	2,016	2,001	2,001	27,100	2,001
2020-10-21	2,015	2,034	2,013	2,016	34,300	2,016
2020-10-20	2,043	2,047	2,004	2,004	23,600	2,004
2020-10-19	2,025	2,055	2,025	2,037	26,600	2,037
2020-10-16	2,034	2,040	2,024	2,028	15,600	2,028
2020-10-15	2,045	2,054	2,034	2,038	22,300	2,038
2020-10-14	2,051	2,063	2,045	2,045	13,300	2,045
2020-10-13	2,050	2,060	2,040	2,060	18,600	2,060
2020-10-12	2,057	2,066	2,043	2,053	23,100	2,053
2020-10-09	2,052	2,059	2,041	2,057	22,600	2,057
2020-10-08	2,059	2,071	2,051	2,052	32,000	2,052
2020-10-07	2,077	2,077	2,051	2,052	26,800	2,052
2020-10-06	2,053	2,084	2,052	2,084	31,300	2,084
2020-10-05	2,044	2,083	2,039	2,053	60,000	2,053
2020-10-02	2,095	2,095	2,044	2,049	43,100	2,049
2020-09-30	2,141	2,170	2,083	2,083	54,900	2,083
2020-09-29	2,130	2,177	2,116	2,177	86,200	2,177
2020-09-28	2,100	2,136	2,089	2,130	76,800	2,130
2020-09-25	2,079	2,104	2,079	2,095	43,700	2,095
2020-09-24	2,075	2,085	2,063	2,074	51,000	2,074
2020-09-23	2,062	2,085	2,055	2,072	43,800	2,072
2020-09-18	2,071	2,097	2,064	2,080	53,900	2,080
2020-09-17	2,064	2,077	2,057	2,069	23,300	2,069
2020-09-16	2,045	2,085	2,045	2,068	40,600	2,068
2020-09-15	2,055	2,057	2,032	2,053	22,500	2,053
2020-09-14	2,068	2,071	2,051	2,060	24,300	2,060
2020-09-11	2,042	2,056	2,034	2,052	28,800	2,052
2020-09-10	2,020	2,055	2,018	2,042	36,700	2,042
2020-09-09	2,002	2,030	2,002	2,018	33,000	2,018
2020-09-08	1,997	2,036	1,994	2,036	27,300	2,036
2020-09-07	2,016	2,027	1,997	1,997	34,000	1,997
2020-09-04	2,008	2,034	2,005	2,032	18,600	2,032
2020-09-03	2,050	2,053	2,025	2,025	14,800	2,025
2020-09-02	2,021	2,050	2,010	2,050	18,500	2,050
2020-09-01	2,052	2,052	2,013	2,016	46,800	2,016
2020-08-31	2,019	2,080	2,016	2,078	47,700	2,078
2020-08-28	2,049	2,050	2,003	2,003	34,200	2,003
2020-08-27	2,024	2,052	2,017	2,050	12,400	2,050
2020-08-26	2,030	2,032	2,014	2,024	5,900	2,024
2020-08-25	2,047	2,047	2,026	2,036	17,800	2,036
2020-08-24	2,003	2,033	2,003	2,023	14,300	2,023
2020-08-21	2,021	2,024	2,000	2,003	16,400	2,003
2020-08-20	2,020	2,027	2,008	2,011	18,700	2,011
2020-08-19	2,032	2,036	2,020	2,021	10,900	2,021
2020-08-18	2,001	2,036	1,998	2,032	28,900	2,032
2020-08-17	2,050	2,050	2,002	2,009	18,800	2,009
2020-08-14	2,046	2,062	2,033	2,051	21,500	2,051
2020-08-13	2,046	2,046	2,014	2,031	45,100	2,031
2020-08-12	2,042	2,058	2,016	2,046	29,100	2,046
2020-08-11	1,997	2,043	1,997	2,043	24,500	2,043
2020-08-07	2,042	2,042	1,990	1,990	22,800	1,990
2020-08-06	2,037	2,043	2,005	2,042	21,200	2,042
2020-08-05	2,032	2,054	2,015	2,050	22,800	2,050
2020-08-04	1,994	2,033	1,991	2,033	20,100	2,033
2020-08-03	1,981	2,008	1,963	1,968	41,900	1,968
2020-07-31	2,055	2,056	2,002	2,023	36,300	2,023
2020-07-30	2,065	2,065	2,035	2,050	20,000	2,050
2020-07-29	2,049	2,062	2,033	2,051	14,500	2,051
2020-07-28	2,080	2,080	2,043	2,054	12,400	2,054
2020-07-27	2,038	2,091	2,022	2,081	33,100	2,081
2020-07-22	2,080	2,080	2,047	2,055	25,700	2,055
2020-07-21	2,052	2,084	2,030	2,081	38,900	2,081
2020-07-20	2,036	2,059	2,015	2,056	23,500	2,056
2020-07-17	2,038	2,038	1,995	2,027	14,600	2,027
2020-07-16	2,030	2,030	2,009	2,019	17,600	2,019
2020-07-15	2,032	2,042	2,015	2,030	21,000	2,030
2020-07-14	2,028	2,028	2,005	2,025	18,600	2,025
2020-07-13	1,986	2,028	1,975	2,028	26,000	2,028
2020-07-10	1,981	1,989	1,953	1,953	36,000	1,953
2020-07-09	2,036	2,040	1,982	1,987	46,500	1,987
2020-07-08	2,009	2,067	2,008	2,035	79,700	2,035
2020-07-07	2,023	2,029	2,000	2,009	67,400	2,009
2020-07-06	1,988	2,029	1,981	2,011	34,300	2,011
2020-07-03	1,995	1,995	1,958	1,982	21,100	1,982
2020-07-02	1,961	2,004	1,961	1,986	67,100	1,986
2020-07-01	1,965	1,987	1,945	1,949	63,000	1,949
2020-06-30	2,010	2,034	1,998	2,005	62,400	2,005
2020-06-29	1,987	2,009	1,979	2,008	31,000	2,008
2020-06-26	1,977	2,010	1,976	1,999	34,500	1,999
2020-06-25	1,977	1,993	1,960	1,983	32,400	1,983
2020-06-24	1,983	1,983	1,956	1,964	31,600	1,964
2020-06-23	1,966	1,981	1,949	1,967	16,900	1,967
2020-06-22	1,973	1,973	1,955	1,958	17,400	1,958
2020-06-19	1,975	1,980	1,953	1,973	24,300	1,973
2020-06-18	1,968	1,968	1,952	1,968	15,300	1,968
2020-06-17	1,961	1,978	1,960	1,968	15,700	1,968
2020-06-16	1,955	1,971	1,933	1,970	32,300	1,970
2020-06-15	1,920	1,941	1,920	1,924	19,200	1,924
2020-06-12	1,920	1,937	1,905	1,918	35,600	1,918
2020-06-11	1,956	1,967	1,947	1,948	26,600	1,948
2020-06-10	1,968	1,974	1,952	1,956	27,700	1,956
2020-06-09	1,987	1,997	1,967	1,972	31,400	1,972
2020-06-08	1,998	1,998	1,976	1,987	31,300	1,987
2020-06-05	2,010	2,017	1,992	1,995	41,400	1,995
2020-06-04	1,996	2,003	1,977	1,993	31,400	1,993
2020-06-03	1,998	1,998	1,966	1,983	29,200	1,983
2020-06-02	1,993	1,998	1,977	1,989	23,700	1,989
2020-06-01	1,998	1,998	1,961	1,977	23,500	1,977
2020-05-29	1,990	2,007	1,980	1,991	52,300	1,991
2020-05-28	1,984	1,988	1,951	1,988	44,500	1,988
2020-05-27	1,956	1,967	1,938	1,953	38,600	1,953
2020-05-26	1,971	1,971	1,946	1,966	40,700	1,966
2020-05-25	1,940	1,940	1,916	1,939	19,800	1,939
2020-05-22	1,941	1,941	1,909	1,916	38,400	1,916
2020-05-21	1,943	1,953	1,934	1,936	26,200	1,936
2020-05-20	1,954	1,960	1,943	1,949	27,000	1,949
2020-05-19	1,986	1,986	1,930	1,949	40,800	1,949
2020-05-18	1,985	1,985	1,945	1,947	29,700	1,947
2020-05-15	1,985	1,985	1,946	1,949	25,400	1,949
2020-05-14	1,995	2,007	1,971	1,979	43,500	1,979
2020-05-13	1,963	1,988	1,961	1,984	19,200	1,984
2020-05-12	1,942	1,972	1,940	1,972	28,500	1,972
2020-05-11	1,937	1,946	1,929	1,940	17,700	1,940
2020-05-08	1,947	1,948	1,909	1,925	41,700	1,925
2020-05-07	1,920	1,934	1,909	1,932	44,400	1,932
2020-05-01	1,930	1,951	1,916	1,923	26,500	1,923
2020-04-30	2,000	2,000	1,939	1,939	51,300	1,939
2020-04-28	1,988	1,988	1,964	1,976	27,700	1,976
2020-04-27	2,005	2,005	1,974	1,988	28,000	1,988
2020-04-24	1,996	2,007	1,985	2,003	36,800	2,003
2020-04-23	1,996	2,005	1,979	2,004	46,000	2,004
2020-04-22	1,972	2,005	1,970	1,990	43,600	1,990
2020-04-21	1,947	1,986	1,947	1,984	23,900	1,984
2020-04-20	1,974	1,979	1,945	1,970	38,200	1,970
2020-04-17	2,005	2,016	1,975	1,996	65,800	1,996
2020-04-16	1,909	2,006	1,909	2,006	69,700	2,006
2020-04-15	1,945	1,969	1,913	1,923	42,500	1,923
2020-04-14	1,959	1,974	1,936	1,956	23,700	1,956
2020-04-13	1,969	1,973	1,945	1,959	27,500	1,959
2020-04-10	1,949	1,973	1,915	1,972	32,100	1,972
2020-04-09	1,952	1,962	1,897	1,935	44,300	1,935
2020-04-08	1,950	1,998	1,935	1,979	98,800	1,979
2020-04-07	1,929	1,955	1,901	1,952	46,900	1,952
2020-04-06	1,875	1,921	1,862	1,917	42,100	1,917
2020-04-03	1,847	1,922	1,847	1,874	60,700	1,874
2020-04-02	1,899	1,919	1,844	1,847	39,300	1,847
2020-04-01	1,951	1,960	1,904	1,908	54,100	1,908
2020-03-31	1,995	1,995	1,933	1,947	56,200	1,947
2020-03-30	1,950	1,998	1,938	1,996	124,400	1,996
2020-03-27	1,999	2,041	1,990	2,041	162,200	2,041
2020-03-26	1,938	1,984	1,886	1,984	92,500	1,984
2020-03-25	1,885	1,948	1,872	1,948	91,100	1,948
2020-03-24	1,918	1,938	1,813	1,845	118,200	1,845
2020-03-23	1,935	1,976	1,902	1,951	196,900	1,951
2020-03-19	1,799	1,918	1,764	1,907	158,500	1,907
2020-03-18	1,788	1,854	1,753	1,764	127,300	1,764
2020-03-17	1,575	1,764	1,556	1,749	121,300	1,749
2020-03-16	1,600	1,640	1,586	1,592	89,200	1,592
2020-03-13	1,600	1,632	1,550	1,602	115,100	1,602
2020-03-12	1,707	1,707	1,646	1,673	84,500	1,673
2020-03-11	1,735	1,773	1,735	1,742	65,000	1,742
2020-03-10	1,723	1,747	1,680	1,743	84,800	1,743
2020-03-09	1,776	1,808	1,747	1,757	119,600	1,757
2020-03-06	1,805	1,830	1,795	1,800	109,700	1,800
2020-03-05	1,791	1,836	1,790	1,820	82,400	1,820
2020-03-04	1,757	1,769	1,744	1,756	65,300	1,756
2020-03-03	1,846	1,850	1,784	1,786	81,000	1,786
2020-03-02	1,740	1,833	1,738	1,817	130,500	1,817
2020-02-28	1,752	1,765	1,738	1,745	107,800	1,745
2020-02-27	1,800	1,802	1,770	1,773	68,900	1,773
2020-02-26	1,798	1,805	1,780	1,805	72,400	1,805
2020-02-25	1,839	1,839	1,800	1,810	101,200	1,810
2020-02-21	1,880	1,890	1,876	1,876	37,400	1,876
2020-02-20	1,897	1,904	1,883	1,884	62,100	1,884
2020-02-19	1,903	1,912	1,897	1,897	48,900	1,897
2020-02-18	1,910	1,913	1,902	1,905	42,200	1,905
2020-02-17	1,923	1,924	1,902	1,918	53,000	1,918
2020-02-14	1,918	1,925	1,913	1,925	35,300	1,925
2020-02-13	1,919	1,927	1,913	1,925	50,900	1,925
2020-02-12	1,942	1,944	1,927	1,927	40,900	1,927
2020-02-10	1,950	1,965	1,945	1,949	34,400	1,949
2020-02-07	1,987	1,992	1,961	1,967	33,100	1,967
2020-02-06	1,989	2,002	1,984	1,984	65,100	1,984
2020-02-05	1,978	2,000	1,978	1,994	55,300	1,994
2020-02-04	1,931	1,966	1,931	1,966	34,300	1,966
2020-02-03	1,910	1,959	1,909	1,949	56,000	1,949
2020-01-31	1,909	1,940	1,909	1,927	32,700	1,927
2020-01-30	1,910	1,925	1,906	1,912	46,700	1,912
2020-01-29	1,901	1,927	1,901	1,921	25,400	1,921
2020-01-28	1,905	1,912	1,900	1,903	50,700	1,903
2020-01-27	1,925	1,930	1,914	1,923	35,900	1,923
2020-01-24	1,955	1,957	1,940	1,940	38,300	1,940
2020-01-23	1,958	1,967	1,956	1,956	29,000	1,956
2020-01-22	1,961	1,981	1,961	1,973	37,400	1,973
2020-01-21	1,960	1,976	1,960	1,974	26,800	1,974
2020-01-20	1,953	1,966	1,953	1,963	33,300	1,963
2020-01-17	1,963	1,970	1,955	1,959	45,400	1,959
2020-01-16	1,973	1,980	1,955	1,960	61,600	1,960
2020-01-15	1,979	1,985	1,951	1,960	43,600	1,960
2020-01-14	1,973	1,993	1,967	1,992	50,900	1,992
2020-01-10	1,969	1,979	1,962	1,964	38,600	1,964
2020-01-09	1,943	1,973	1,943	1,969	50,500	1,969
2020-01-08	1,936	1,955	1,912	1,937	82,800	1,937
2020-01-07	1,940	1,956	1,933	1,950	68,100	1,950
2020-01-06	1,945	1,950	1,912	1,933	81,100	1,933

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