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
2020-12-031,9591,9811,9531,97938,6001,979
2020-12-021,9701,9751,9521,95664,8001,956
2020-12-011,9651,9801,9551,95550,1001,955
2020-11-302,0012,0011,9591,95992,8001,959
2020-11-272,0102,0182,0002,00052,3002,000
2020-11-262,0052,0152,0022,00232,0002,002
2020-11-252,0422,0422,0052,00541,3002,005
2020-11-242,0502,0902,0272,02753,7002,027
2020-11-202,0262,0502,0262,04418,7002,044
2020-11-192,0112,0542,0072,05342,6002,053
2020-11-182,0202,0222,0072,01134,4002,011
2020-11-172,0252,0382,0102,02450,0002,024
2020-11-162,0402,0442,0192,02565,7002,025
2020-11-132,0362,0362,0052,02942,3002,029
2020-11-122,0332,0492,0252,03836,8002,038
2020-11-112,0502,0592,0282,03274,7002,032
2020-11-102,0272,0502,0192,02569,1002,025
2020-11-092,0342,0472,0222,02750,2002,027
2020-11-062,0012,0251,9942,02263,5002,022
2020-11-052,0052,0231,9901,99092,6001,990
2020-11-042,0262,0281,9992,01350,4002,013
2020-11-022,0202,0512,0172,03855,1002,038
2020-10-302,0162,0241,9902,00443,4002,004
2020-10-292,0002,0222,0002,01625,2002,016
2020-10-282,0102,0252,0042,02228,0002,022
2020-10-271,9952,0171,9882,01128,3002,011
2020-10-261,9962,0091,9911,99642,2001,996
2020-10-232,0032,0131,9901,99646,8001,996
2020-10-222,0072,0162,0012,00127,1002,001
2020-10-212,0152,0342,0132,01634,3002,016
2020-10-202,0432,0472,0042,00423,6002,004
2020-10-192,0252,0552,0252,03726,6002,037
2020-10-162,0342,0402,0242,02815,6002,028
2020-10-152,0452,0542,0342,03822,3002,038
2020-10-142,0512,0632,0452,04513,3002,045
2020-10-132,0502,0602,0402,06018,6002,060
2020-10-122,0572,0662,0432,05323,1002,053
2020-10-092,0522,0592,0412,05722,6002,057
2020-10-082,0592,0712,0512,05232,0002,052
2020-10-072,0772,0772,0512,05226,8002,052
2020-10-062,0532,0842,0522,08431,3002,084
2020-10-052,0442,0832,0392,05360,0002,053
2020-10-022,0952,0952,0442,04943,1002,049
2020-09-302,1412,1702,0832,08354,9002,083
2020-09-292,1302,1772,1162,17786,2002,177
2020-09-282,1002,1362,0892,13076,8002,130
2020-09-252,0792,1042,0792,09543,7002,095
2020-09-242,0752,0852,0632,07451,0002,074
2020-09-232,0622,0852,0552,07243,8002,072
2020-09-182,0712,0972,0642,08053,9002,080
2020-09-172,0642,0772,0572,06923,3002,069
2020-09-162,0452,0852,0452,06840,6002,068
2020-09-152,0552,0572,0322,05322,5002,053
2020-09-142,0682,0712,0512,06024,3002,060
2020-09-112,0422,0562,0342,05228,8002,052
2020-09-102,0202,0552,0182,04236,7002,042
2020-09-092,0022,0302,0022,01833,0002,018
2020-09-081,9972,0361,9942,03627,3002,036
2020-09-072,0162,0271,9971,99734,0001,997
2020-09-042,0082,0342,0052,03218,6002,032
2020-09-032,0502,0532,0252,02514,8002,025
2020-09-022,0212,0502,0102,05018,5002,050
2020-09-012,0522,0522,0132,01646,8002,016
2020-08-312,0192,0802,0162,07847,7002,078
2020-08-282,0492,0502,0032,00334,2002,003
2020-08-272,0242,0522,0172,05012,4002,050
2020-08-262,0302,0322,0142,0245,9002,024
2020-08-252,0472,0472,0262,03617,8002,036
2020-08-242,0032,0332,0032,02314,3002,023
2020-08-212,0212,0242,0002,00316,4002,003
2020-08-202,0202,0272,0082,01118,7002,011
2020-08-192,0322,0362,0202,02110,9002,021
2020-08-182,0012,0361,9982,03228,9002,032
2020-08-172,0502,0502,0022,00918,8002,009
2020-08-142,0462,0622,0332,05121,5002,051
2020-08-132,0462,0462,0142,03145,1002,031
2020-08-122,0422,0582,0162,04629,1002,046
2020-08-111,9972,0431,9972,04324,5002,043
2020-08-072,0422,0421,9901,99022,8001,990
2020-08-062,0372,0432,0052,04221,2002,042
2020-08-052,0322,0542,0152,05022,8002,050
2020-08-041,9942,0331,9912,03320,1002,033
2020-08-031,9812,0081,9631,96841,9001,968
2020-07-312,0552,0562,0022,02336,3002,023
2020-07-302,0652,0652,0352,05020,0002,050
2020-07-292,0492,0622,0332,05114,5002,051
2020-07-282,0802,0802,0432,05412,4002,054
2020-07-272,0382,0912,0222,08133,1002,081
2020-07-222,0802,0802,0472,05525,7002,055
2020-07-212,0522,0842,0302,08138,9002,081
2020-07-202,0362,0592,0152,05623,5002,056
2020-07-172,0382,0381,9952,02714,6002,027
2020-07-162,0302,0302,0092,01917,6002,019
2020-07-152,0322,0422,0152,03021,0002,030
2020-07-142,0282,0282,0052,02518,6002,025
2020-07-131,9862,0281,9752,02826,0002,028
2020-07-101,9811,9891,9531,95336,0001,953
2020-07-092,0362,0401,9821,98746,5001,987
2020-07-082,0092,0672,0082,03579,7002,035
2020-07-072,0232,0292,0002,00967,4002,009
2020-07-061,9882,0291,9812,01134,3002,011
2020-07-031,9951,9951,9581,98221,1001,982
2020-07-021,9612,0041,9611,98667,1001,986
2020-07-011,9651,9871,9451,94963,0001,949
2020-06-302,0102,0341,9982,00562,4002,005
2020-06-291,9872,0091,9792,00831,0002,008
2020-06-261,9772,0101,9761,99934,5001,999
2020-06-251,9771,9931,9601,98332,4001,983
2020-06-241,9831,9831,9561,96431,6001,964
2020-06-231,9661,9811,9491,96716,9001,967
2020-06-221,9731,9731,9551,95817,4001,958
2020-06-191,9751,9801,9531,97324,3001,973
2020-06-181,9681,9681,9521,96815,3001,968
2020-06-171,9611,9781,9601,96815,7001,968
2020-06-161,9551,9711,9331,97032,3001,970
2020-06-151,9201,9411,9201,92419,2001,924
2020-06-121,9201,9371,9051,91835,6001,918
2020-06-111,9561,9671,9471,94826,6001,948
2020-06-101,9681,9741,9521,95627,7001,956
2020-06-091,9871,9971,9671,97231,4001,972
2020-06-081,9981,9981,9761,98731,3001,987
2020-06-052,0102,0171,9921,99541,4001,995
2020-06-041,9962,0031,9771,99331,4001,993
2020-06-031,9981,9981,9661,98329,2001,983
2020-06-021,9931,9981,9771,98923,7001,989
2020-06-011,9981,9981,9611,97723,5001,977
2020-05-291,9902,0071,9801,99152,3001,991
2020-05-281,9841,9881,9511,98844,5001,988
2020-05-271,9561,9671,9381,95338,6001,953
2020-05-261,9711,9711,9461,96640,7001,966
2020-05-251,9401,9401,9161,93919,8001,939
2020-05-221,9411,9411,9091,91638,4001,916
2020-05-211,9431,9531,9341,93626,2001,936
2020-05-201,9541,9601,9431,94927,0001,949
2020-05-191,9861,9861,9301,94940,8001,949
2020-05-181,9851,9851,9451,94729,7001,947
2020-05-151,9851,9851,9461,94925,4001,949
2020-05-141,9952,0071,9711,97943,5001,979
2020-05-131,9631,9881,9611,98419,2001,984
2020-05-121,9421,9721,9401,97228,5001,972
2020-05-111,9371,9461,9291,94017,7001,940
2020-05-081,9471,9481,9091,92541,7001,925
2020-05-071,9201,9341,9091,93244,4001,932
2020-05-011,9301,9511,9161,92326,5001,923
2020-04-302,0002,0001,9391,93951,3001,939
2020-04-281,9881,9881,9641,97627,7001,976
2020-04-272,0052,0051,9741,98828,0001,988
2020-04-241,9962,0071,9852,00336,8002,003
2020-04-231,9962,0051,9792,00446,0002,004
2020-04-221,9722,0051,9701,99043,6001,990
2020-04-211,9471,9861,9471,98423,9001,984
2020-04-201,9741,9791,9451,97038,2001,970
2020-04-172,0052,0161,9751,99665,8001,996
2020-04-161,9092,0061,9092,00669,7002,006
2020-04-151,9451,9691,9131,92342,5001,923
2020-04-141,9591,9741,9361,95623,7001,956
2020-04-131,9691,9731,9451,95927,5001,959
2020-04-101,9491,9731,9151,97232,1001,972
2020-04-091,9521,9621,8971,93544,3001,935
2020-04-081,9501,9981,9351,97998,8001,979
2020-04-071,9291,9551,9011,95246,9001,952
2020-04-061,8751,9211,8621,91742,1001,917
2020-04-031,8471,9221,8471,87460,7001,874
2020-04-021,8991,9191,8441,84739,3001,847
2020-04-011,9511,9601,9041,90854,1001,908
2020-03-311,9951,9951,9331,94756,2001,947
2020-03-301,9501,9981,9381,996124,4001,996
2020-03-271,9992,0411,9902,041162,2002,041
2020-03-261,9381,9841,8861,98492,5001,984
2020-03-251,8851,9481,8721,94891,1001,948
2020-03-241,9181,9381,8131,845118,2001,845
2020-03-231,9351,9761,9021,951196,9001,951
2020-03-191,7991,9181,7641,907158,5001,907
2020-03-181,7881,8541,7531,764127,3001,764
2020-03-171,5751,7641,5561,749121,3001,749
2020-03-161,6001,6401,5861,59289,2001,592
2020-03-131,6001,6321,5501,602115,1001,602
2020-03-121,7071,7071,6461,67384,5001,673
2020-03-111,7351,7731,7351,74265,0001,742
2020-03-101,7231,7471,6801,74384,8001,743
2020-03-091,7761,8081,7471,757119,6001,757
2020-03-061,8051,8301,7951,800109,7001,800
2020-03-051,7911,8361,7901,82082,4001,820
2020-03-041,7571,7691,7441,75665,3001,756
2020-03-031,8461,8501,7841,78681,0001,786
2020-03-021,7401,8331,7381,817130,5001,817
2020-02-281,7521,7651,7381,745107,8001,745
2020-02-271,8001,8021,7701,77368,9001,773
2020-02-261,7981,8051,7801,80572,4001,805
2020-02-251,8391,8391,8001,810101,2001,810
2020-02-211,8801,8901,8761,87637,4001,876
2020-02-201,8971,9041,8831,88462,1001,884
2020-02-191,9031,9121,8971,89748,9001,897
2020-02-181,9101,9131,9021,90542,2001,905
2020-02-171,9231,9241,9021,91853,0001,918
2020-02-141,9181,9251,9131,92535,3001,925
2020-02-131,9191,9271,9131,92550,9001,925
2020-02-121,9421,9441,9271,92740,9001,927
2020-02-101,9501,9651,9451,94934,4001,949
2020-02-071,9871,9921,9611,96733,1001,967
2020-02-061,9892,0021,9841,98465,1001,984
2020-02-051,9782,0001,9781,99455,3001,994
2020-02-041,9311,9661,9311,96634,3001,966
2020-02-031,9101,9591,9091,94956,0001,949
2020-01-311,9091,9401,9091,92732,7001,927
2020-01-301,9101,9251,9061,91246,7001,912
2020-01-291,9011,9271,9011,92125,4001,921
2020-01-281,9051,9121,9001,90350,7001,903
2020-01-271,9251,9301,9141,92335,9001,923
2020-01-241,9551,9571,9401,94038,3001,940
2020-01-231,9581,9671,9561,95629,0001,956
2020-01-221,9611,9811,9611,97337,4001,973
2020-01-211,9601,9761,9601,97426,8001,974
2020-01-201,9531,9661,9531,96333,3001,963
2020-01-171,9631,9701,9551,95945,4001,959
2020-01-161,9731,9801,9551,96061,6001,960
2020-01-151,9791,9851,9511,96043,6001,960
2020-01-141,9731,9931,9671,99250,9001,992
2020-01-101,9691,9791,9621,96438,6001,964
2020-01-091,9431,9731,9431,96950,5001,969
2020-01-081,9361,9551,9121,93782,8001,937
2020-01-071,9401,9561,9331,95068,1001,950
2020-01-061,9451,9501,9121,93381,1001,933

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