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 |
---|---|---|---|---|---|---|
2023-02-03 | 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