2908 フジッコ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	1,880	1,880	1,880	1,880	1,000	1,305.56
1998-12-29	1,880	1,880	1,850	1,880	3,000	1,305.56
1998-12-28	1,841	1,899	1,841	1,850	6,000	1,284.72
1998-12-25	1,811	1,811	1,811	1,811	1,000	1,257.64
1998-12-24	1,830	1,840	1,820	1,830	20,000	1,270.83
1998-12-22	1,850	1,851	1,790	1,800	19,000	1,250
1998-12-21	1,898	1,899	1,880	1,880	24,000	1,305.56
1998-12-18	1,831	1,890	1,831	1,890	42,000	1,312.50
1998-12-17	1,819	1,830	1,800	1,830	24,000	1,270.83
1998-12-16	1,800	1,806	1,796	1,800	36,000	1,250
1998-12-15	1,819	1,819	1,800	1,800	10,000	1,250
1998-12-14	1,814	1,815	1,813	1,815	27,000	1,260.42
1998-12-11	1,810	1,814	1,800	1,814	24,000	1,259.72
1998-12-10	1,815	1,815	1,800	1,815	11,000	1,260.42
1998-12-09	1,800	1,820	1,799	1,820	22,000	1,263.89
1998-12-08	1,799	1,800	1,799	1,800	153,000	1,250
1998-12-07	1,770	1,800	1,770	1,800	15,000	1,250
1998-12-04	1,771	1,771	1,770	1,770	3,000	1,229.17
1998-12-03	1,800	1,800	1,788	1,788	12,000	1,241.67
1998-12-02	1,770	1,800	1,770	1,799	23,000	1,249.31
1998-12-01	1,771	1,771	1,771	1,771	3,000	1,229.86
1998-11-30	1,784	1,784	1,760	1,770	12,000	1,229.17
1998-11-27	1,799	1,799	1,770	1,770	3,000	1,229.17
1998-11-26	1,770	1,800	1,768	1,800	27,000	1,250
1998-11-25	1,761	1,799	1,760	1,760	11,000	1,222.22
1998-11-24	1,799	1,799	1,751	1,781	3,000	1,236.81
1998-11-20	1,800	1,803	1,800	1,800	44,000	1,250
1998-11-19	1,780	1,800	1,761	1,800	16,000	1,250
1998-11-18	1,800	1,800	1,795	1,795	9,000	1,246.53
1998-11-17	1,800	1,800	1,750	1,750	4,000	1,215.28
1998-11-16	1,800	1,800	1,790	1,800	10,000	1,250
1998-11-13	1,802	1,806	1,802	1,802	9,000	1,251.39
1998-11-12	1,802	1,802	1,802	1,802	2,000	1,251.39
1998-11-11	1,805	1,810	1,802	1,810	16,000	1,256.94
1998-11-10	1,816	1,816	1,802	1,805	20,000	1,253.47
1998-11-09	1,830	1,830	1,800	1,811	47,000	1,257.64
1998-11-06	1,797	1,830	1,797	1,830	19,000	1,270.83
1998-11-05	1,857	1,857	1,853	1,857	17,000	1,289.58
1998-11-04	1,860	1,860	1,855	1,856	12,000	1,288.89
1998-11-02	1,849	1,860	1,840	1,860	46,000	1,291.67
1998-10-30	1,820	1,835	1,820	1,835	101,000	1,274.31
1998-10-29	1,749	1,780	1,749	1,760	61,000	1,222.22
1998-10-28	1,750	1,750	1,750	1,750	24,000	1,215.28
1998-10-27	1,750	1,750	1,749	1,750	3,000	1,215.28
1998-10-26	1,750	1,750	1,723	1,750	15,000	1,215.28
1998-10-23	1,751	1,755	1,750	1,752	9,000	1,216.67
1998-10-22	1,750	1,811	1,750	1,751	5,000	1,215.97
1998-10-21	1,850	1,850	1,830	1,840	62,000	1,277.78
1998-10-20	1,850	1,850	1,845	1,845	20,000	1,281.25
1998-10-19	1,850	1,870	1,850	1,858	52,000	1,290.28
1998-10-16	1,845	1,850	1,844	1,850	83,000	1,284.72
1998-10-15	1,850	1,855	1,845	1,845	36,000	1,281.25
1998-10-14	1,849	1,850	1,844	1,850	22,000	1,284.72
1998-10-13	1,855	1,855	1,850	1,850	19,000	1,284.72
1998-10-12	1,810	1,850	1,810	1,850	31,000	1,284.72
1998-10-09	1,825	1,870	1,825	1,840	36,000	1,277.78
1998-10-08	1,780	1,830	1,779	1,790	40,000	1,243.06
1998-10-07	1,770	1,780	1,770	1,780	18,000	1,236.11
1998-10-06	1,776	1,776	1,771	1,775	55,000	1,232.64
1998-10-05	1,760	1,780	1,750	1,780	27,000	1,236.11
1998-10-02	1,720	1,760	1,720	1,751	27,000	1,215.97
1998-10-01	1,705	1,780	1,669	1,780	31,000	1,236.11
1998-09-30	1,725	1,725	1,701	1,705	20,000	1,184.03
1998-09-29	1,663	1,665	1,661	1,665	6,000	1,156.25
1998-09-28	1,662	1,663	1,661	1,663	5,000	1,154.86
1998-09-25	1,660	1,665	1,652	1,662	38,000	1,154.17
1998-09-24	1,690	1,690	1,660	1,661	5,000	1,153.47
1998-09-22	1,700	1,710	1,700	1,700	38,000	1,180.56
1998-09-21	1,706	1,708	1,700	1,700	16,000	1,180.56
1998-09-18	1,710	1,711	1,706	1,706	27,000	1,184.72
1998-09-17	1,700	1,718	1,690	1,710	36,000	1,187.50
1998-09-16	1,650	1,690	1,649	1,690	29,000	1,173.61
1998-09-14	1,630	1,648	1,630	1,648	22,000	1,144.44
1998-09-11	1,629	1,640	1,620	1,630	27,000	1,131.94
1998-09-10	1,649	1,649	1,601	1,630	16,000	1,131.94
1998-09-09	1,645	1,645	1,630	1,630	26,000	1,131.94
1998-09-08	1,645	1,655	1,645	1,645	10,000	1,142.36
1998-09-07	1,650	1,650	1,627	1,645	24,000	1,142.36
1998-09-04	1,627	1,633	1,627	1,627	44,000	1,129.86
1998-09-03	1,610	1,610	1,603	1,603	13,000	1,113.19
1998-09-02	1,640	1,640	1,606	1,607	5,000	1,115.97
1998-09-01	1,603	1,603	1,600	1,603	60,000	1,113.19
1998-08-31	1,650	1,650	1,601	1,602	6,000	1,112.50
1998-08-28	1,635	1,635	1,595	1,600	46,000	1,111.11
1998-08-27	1,650	1,650	1,640	1,641	11,000	1,139.58
1998-08-26	1,650	1,650	1,650	1,650	1,000	1,145.83
1998-08-25	1,620	1,620	1,610	1,610	2,000	1,118.06
1998-08-24	1,590	1,600	1,590	1,590	17,000	1,104.17
1998-08-21	1,580	1,580	1,560	1,560	2,000	1,083.33
1998-08-20	1,593	1,593	1,581	1,581	2,000	1,097.92
1998-08-19	1,610	1,610	1,610	1,610	1,000	1,118.06
1998-08-18	1,560	1,576	1,560	1,576	20,000	1,094.44
1998-08-17	1,560	1,560	1,560	1,560	1,000	1,083.33
1998-08-12	1,640	1,640	1,610	1,620	20,000	1,125
1998-08-11	1,676	1,676	1,640	1,640	35,000	1,138.89
1998-08-10	1,700	1,700	1,676	1,677	14,000	1,164.58
1998-08-07	1,700	1,700	1,694	1,700	15,000	1,180.56
1998-08-06	1,698	1,700	1,696	1,700	14,000	1,180.56
1998-08-05	1,690	1,700	1,669	1,670	15,000	1,159.72
1998-08-04	1,680	1,680	1,677	1,677	6,000	1,164.58
1998-07-31	1,667	1,670	1,650	1,670	16,000	1,159.72
1998-07-30	1,661	1,670	1,650	1,650	5,000	1,145.83
1998-07-28	1,650	1,650	1,640	1,640	2,000	1,138.89
1998-07-27	1,650	1,660	1,650	1,660	12,000	1,152.78
1998-07-24	1,640	1,660	1,630	1,660	44,000	1,152.78
1998-07-23	1,640	1,640	1,640	1,640	16,000	1,138.89
1998-07-22	1,640	1,650	1,635	1,640	21,000	1,138.89
1998-07-21	1,650	1,650	1,640	1,640	12,000	1,138.89
1998-07-17	1,642	1,650	1,640	1,650	18,000	1,145.83
1998-07-16	1,623	1,640	1,620	1,630	24,000	1,131.94
1998-07-15	1,590	1,624	1,590	1,624	30,000	1,127.78
1998-07-14	1,540	1,560	1,538	1,560	26,000	1,083.33
1998-07-13	1,521	1,530	1,520	1,530	18,000	1,062.50
1998-07-10	1,528	1,528	1,520	1,520	8,000	1,055.56
1998-07-09	1,528	1,528	1,520	1,520	7,000	1,055.56
1998-07-08	1,520	1,520	1,520	1,520	1,000	1,055.56
1998-07-07	1,530	1,530	1,529	1,530	13,000	1,062.50
1998-07-06	1,489	1,489	1,489	1,489	1,000	1,034.03
1998-07-03	1,474	1,474	1,474	1,474	1,000	1,023.61
1998-07-02	1,530	1,530	1,530	1,530	32,000	1,062.50
1998-07-01	1,529	1,530	1,500	1,520	10,000	1,055.56
1998-06-30	1,518	1,530	1,500	1,530	38,000	1,062.50
1998-06-29	1,530	1,530	1,510	1,510	5,000	1,048.61
1998-06-26	1,530	1,530	1,530	1,530	10,000	1,062.50
1998-06-25	1,500	1,500	1,499	1,500	24,000	1,041.67
1998-06-24	1,528	1,528	1,486	1,498	8,000	1,040.28
1998-06-23	1,490	1,530	1,480	1,530	20,000	1,062.50
1998-06-22	1,490	1,500	1,489	1,490	5,000	1,034.72
1998-06-19	1,530	1,530	1,460	1,520	14,000	1,055.56
1998-06-18	1,530	1,530	1,500	1,530	30,000	1,062.50
1998-06-17	1,500	1,520	1,500	1,520	14,000	1,055.56
1998-06-16	1,500	1,500	1,499	1,499	3,000	1,040.97
1998-06-15	1,530	1,531	1,525	1,530	19,000	1,062.50
1998-06-12	1,500	1,520	1,470	1,520	52,000	1,055.56
1998-06-11	1,494	1,495	1,480	1,480	39,000	1,027.78
1998-06-10	1,490	1,500	1,480	1,495	36,000	1,038.19
1998-06-09	1,470	1,480	1,470	1,480	2,000	1,027.78
1998-06-08	1,488	1,490	1,485	1,490	22,000	1,034.72
1998-06-05	1,460	1,460	1,450	1,450	2,000	1,006.94
1998-06-04	1,433	1,460	1,433	1,460	14,000	1,013.89
1998-06-03	1,470	1,470	1,453	1,453	7,000	1,009.03
1998-06-02	1,490	1,490	1,490	1,490	5,000	1,034.72
1998-06-01	1,490	1,490	1,490	1,490	1,000	1,034.72
1998-05-29	1,450	1,450	1,400	1,400	3,000	972.22
1998-05-28	1,448	1,448	1,448	1,448	1,000	1,005.56
1998-05-26	1,451	1,451	1,450	1,450	7,000	1,006.94
1998-05-25	1,501	1,501	1,470	1,501	40,000	1,042.36
1998-05-22	1,350	1,500	1,350	1,500	17,000	1,041.67
1998-05-21	1,385	1,385	1,365	1,365	4,000	947.92
1998-05-20	1,360	1,366	1,360	1,365	7,000	947.92
1998-05-19	1,380	1,380	1,360	1,365	9,000	947.92
1998-05-18	1,401	1,401	1,391	1,395	3,000	968.75
1998-05-15	1,380	1,400	1,380	1,400	9,000	972.22
1998-05-14	1,390	1,390	1,360	1,360	4,000	944.44
1998-05-13	1,360	1,360	1,360	1,360	1,000	944.44
1998-05-12	1,399	1,400	1,399	1,400	14,000	972.22
1998-05-11	1,350	1,360	1,350	1,360	7,000	944.44
1998-05-08	1,350	1,350	1,350	1,350	2,000	937.50
1998-05-07	1,430	1,430	1,390	1,390	3,000	965.28
1998-05-06	1,470	1,470	1,450	1,450	4,000	1,006.94
1998-05-01	1,450	1,450	1,450	1,450	2,000	1,006.94
1998-04-30	1,490	1,490	1,450	1,450	5,000	1,006.94
1998-04-28	1,450	1,490	1,450	1,470	14,000	1,020.83
1998-04-27	1,435	1,450	1,435	1,450	4,000	1,006.94
1998-04-24	1,426	1,426	1,421	1,421	15,000	986.81
1998-04-23	1,400	1,411	1,400	1,411	7,000	979.86
1998-04-22	1,401	1,410	1,400	1,410	27,000	979.17
1998-04-21	1,390	1,400	1,390	1,400	9,000	972.22
1998-04-20	1,389	1,390	1,389	1,390	9,000	965.28
1998-04-17	1,379	1,390	1,379	1,390	6,000	965.28
1998-04-16	1,380	1,380	1,380	1,380	5,000	958.33
1998-04-14	1,310	1,320	1,310	1,320	4,000	916.67
1998-04-13	1,360	1,360	1,310	1,310	22,000	909.72
1998-04-10	1,400	1,400	1,400	1,400	23,000	972.22
1998-04-09	1,330	1,360	1,330	1,360	4,000	944.44
1998-04-08	1,310	1,320	1,310	1,310	16,000	909.72
1998-04-07	1,280	1,330	1,270	1,310	22,000	909.72
1998-04-06	1,330	1,330	1,270	1,280	10,000	888.89
1998-04-03	1,380	1,380	1,360	1,360	9,000	944.44
1998-04-02	1,480	1,480	1,480	1,480	4,000	1,027.78
1998-04-01	1,490	1,490	1,480	1,480	6,000	1,027.78
1998-03-31	1,480	1,500	1,470	1,500	59,000	1,041.67
1998-03-30	1,420	1,470	1,420	1,460	29,000	1,013.89
1998-03-27	1,400	1,400	1,370	1,400	25,000	972.22
1998-03-26	1,380	1,400	1,370	1,400	15,000	972.22
1998-03-25	1,350	1,380	1,350	1,380	19,000	958.33
1998-03-24	1,350	1,350	1,350	1,350	21,000	937.50
1998-03-23	1,320	1,360	1,320	1,350	34,000	937.50
1998-03-20	1,300	1,320	1,300	1,320	22,000	916.67
1998-03-19	1,330	1,330	1,300	1,300	23,000	902.78
1998-03-18	1,270	1,330	1,270	1,330	27,000	923.61
1998-03-17	1,250	1,250	1,250	1,250	2,000	868.06
1998-03-16	1,300	1,300	1,300	1,300	1,000	902.78
1998-03-13	1,290	1,300	1,290	1,300	26,000	902.78
1998-03-12	1,280	1,290	1,280	1,290	6,000	895.83
1998-03-11	1,300	1,320	1,300	1,320	14,000	916.67
1998-03-09	1,280	1,310	1,280	1,300	7,000	902.78
1998-03-06	1,300	1,300	1,280	1,280	12,000	888.89
1998-03-05	1,300	1,300	1,300	1,300	17,000	902.78
1998-03-04	1,280	1,300	1,280	1,300	34,000	902.78
1998-03-03	1,290	1,300	1,280	1,300	14,000	902.78
1998-03-02	1,320	1,320	1,290	1,300	10,000	902.78
1998-02-27	1,300	1,320	1,300	1,320	15,000	916.67
1998-02-26	1,260	1,280	1,260	1,280	3,000	888.89
1998-02-25	1,270	1,280	1,260	1,280	23,000	888.89
1998-02-24	1,250	1,250	1,240	1,250	7,000	868.06
1998-02-23	1,240	1,260	1,240	1,250	4,000	868.06
1998-02-20	1,280	1,280	1,260	1,260	29,000	875
1998-02-19	1,300	1,300	1,280	1,280	23,000	888.89
1998-02-18	1,300	1,300	1,300	1,300	19,000	902.78
1998-02-17	1,300	1,300	1,300	1,300	3,000	902.78
1998-02-16	1,300	1,310	1,300	1,300	17,000	902.78
1998-02-13	1,240	1,300	1,240	1,300	16,000	902.78
1998-02-12	1,280	1,280	1,260	1,260	3,000	875
1998-02-10	1,300	1,330	1,270	1,280	16,000	888.89
1998-02-09	1,260	1,270	1,260	1,270	11,000	881.94
1998-02-06	1,240	1,250	1,240	1,250	13,000	868.06
1998-02-05	1,210	1,220	1,210	1,220	15,000	847.22
1998-02-04	1,210	1,220	1,210	1,220	7,000	847.22
1998-02-03	1,200	1,220	1,200	1,210	12,000	840.28
1998-02-02	1,200	1,200	1,200	1,200	5,000	833.33
1998-01-30	1,220	1,220	1,200	1,200	7,000	833.33
1998-01-29	1,200	1,200	1,200	1,200	4,000	833.33
1998-01-27	1,170	1,170	1,170	1,170	1,000	812.50
1998-01-26	1,170	1,170	1,150	1,160	12,000	805.56
1998-01-23	1,160	1,190	1,160	1,170	6,000	812.50
1998-01-22	1,160	1,160	1,160	1,160	1,000	805.56
1998-01-21	1,110	1,200	1,110	1,200	4,000	833.33
1998-01-20	1,100	1,100	1,100	1,100	2,000	763.89
1998-01-19	1,080	1,090	1,080	1,080	7,000	750
1998-01-16	1,060	1,080	1,060	1,080	11,000	750
1998-01-14	1,060	1,060	1,060	1,060	3,000	736.11
1998-01-13	1,050	1,050	1,050	1,050	1,000	729.17
1998-01-12	1,060	1,060	1,060	1,060	1,000	736.11
1998-01-08	1,060	1,090	1,060	1,090	4,000	756.94
1998-01-07	1,010	1,010	1,000	1,000	15,000	694.44
1998-01-06	1,020	1,020	1,010	1,010	15,000	701.39

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