2908 フジッコ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,000	2,000	2,000	2,000	3,000	1,666.67
1999-12-29	2,010	2,010	1,980	2,000	12,000	1,666.67
1999-12-28	1,919	1,919	1,919	1,919	2,000	1,599.17
1999-12-27	1,920	1,920	1,919	1,919	8,000	1,599.17
1999-12-24	1,917	1,940	1,916	1,940	6,000	1,616.67
1999-12-22	1,901	1,920	1,901	1,917	32,000	1,597.50
1999-12-21	1,830	1,950	1,830	1,919	48,000	1,599.17
1999-12-20	1,760	1,820	1,760	1,819	15,000	1,515.83
1999-12-17	1,830	1,830	1,760	1,760	27,000	1,466.67
1999-12-16	1,760	1,761	1,600	1,700	57,000	1,416.67
1999-12-15	1,900	1,900	1,790	1,790	75,000	1,491.67
1999-12-14	1,931	1,934	1,920	1,920	53,000	1,600
1999-12-13	1,955	1,960	1,930	1,930	20,000	1,608.33
1999-12-10	1,955	1,970	1,955	1,955	53,000	1,629.17
1999-12-09	1,970	1,970	1,954	1,955	13,000	1,629.17
1999-12-08	1,981	1,981	1,950	1,950	41,000	1,625
1999-12-07	2,000	2,015	1,960	1,980	57,000	1,650
1999-12-06	2,060	2,075	2,000	2,040	36,000	1,700
1999-12-03	2,165	2,165	2,070	2,100	12,000	1,750
1999-12-02	2,185	2,185	2,160	2,175	17,000	1,812.50
1999-12-01	2,265	2,265	2,180	2,185	14,000	1,820.83
1999-11-30	2,250	2,300	2,210	2,300	17,000	1,916.67
1999-11-29	2,250	2,250	2,160	2,240	11,000	1,866.67
1999-11-26	2,240	2,245	2,230	2,245	17,000	1,870.83
1999-11-25	2,200	2,205	2,125	2,200	26,000	1,833.33
1999-11-24	2,050	2,250	2,045	2,200	48,000	1,833.33
1999-11-22	2,090	2,100	2,060	2,070	23,000	1,725
1999-11-19	2,115	2,150	2,075	2,130	48,000	1,775
1999-11-18	2,050	2,075	1,980	2,075	70,000	1,729.17
1999-11-17	1,910	1,949	1,910	1,949	62,000	1,624.17
1999-11-16	1,910	1,930	1,910	1,915	54,000	1,595.83
1999-11-15	1,940	2,040	1,930	1,930	59,000	1,608.33
1999-11-12	2,060	2,060	1,996	2,050	27,000	1,708.33
1999-11-11	2,110	2,190	2,100	2,105	58,000	1,754.17
1999-11-10	2,155	2,170	2,130	2,150	47,000	1,791.67
1999-11-09	2,215	2,215	2,155	2,155	27,000	1,795.83
1999-11-08	2,195	2,270	2,130	2,270	36,000	1,891.67
1999-11-05	2,320	2,320	2,200	2,260	23,000	1,883.33
1999-11-04	2,330	2,400	2,330	2,370	23,000	1,975
1999-11-02	2,400	2,400	2,350	2,360	19,000	1,966.67
1999-11-01	2,335	2,390	2,335	2,350	21,000	1,958.33
1999-10-29	2,400	2,400	2,320	2,320	9,000	1,933.33
1999-10-28	2,310	2,310	2,260	2,260	10,000	1,883.33
1999-10-27	2,350	2,350	2,300	2,350	10,000	1,958.33
1999-10-26	2,350	2,350	2,300	2,350	74,000	1,958.33
1999-10-25	2,310	2,355	2,300	2,355	7,000	1,962.50
1999-10-22	2,365	2,365	2,300	2,325	24,000	1,937.50
1999-10-21	2,370	2,395	2,370	2,375	16,000	1,979.17
1999-10-20	2,500	2,505	2,490	2,490	7,000	2,075
1999-10-19	2,605	2,605	2,385	2,400	9,000	2,000
1999-10-18	2,525	2,525	2,500	2,525	5,000	2,104.17
1999-10-15	2,550	2,550	2,500	2,525	24,000	2,104.17
1999-10-14	2,600	2,620	2,600	2,600	46,000	2,166.67
1999-10-13	2,670	2,670	2,610	2,610	10,000	2,175
1999-10-12	2,630	2,670	2,630	2,670	3,000	2,225
1999-10-08	2,620	2,620	2,600	2,610	24,000	2,175
1999-10-07	2,600	2,620	2,600	2,620	48,000	2,183.33
1999-10-06	2,600	2,630	2,600	2,615	33,000	2,179.17
1999-10-05	2,795	2,800	2,680	2,680	14,000	2,233.33
1999-10-04	2,660	2,815	2,660	2,800	26,000	2,333.33
1999-10-01	2,930	2,930	2,820	2,820	82,000	2,350
1999-09-30	2,780	2,930	2,780	2,930	151,000	2,441.67
1999-09-29	2,680	2,780	2,680	2,780	20,000	2,316.67
1999-09-28	2,740	2,750	2,710	2,710	30,000	2,258.33
1999-09-27	2,490	2,740	2,490	2,740	8,000	2,283.33
1999-09-24	2,650	2,740	2,650	2,740	3,000	2,283.33
1999-09-22	2,745	2,760	2,640	2,730	21,000	2,275
1999-09-21	2,700	2,750	2,700	2,750	25,000	2,291.67
1999-09-20	2,760	2,760	2,700	2,715	11,000	2,262.50
1999-09-17	2,640	2,670	2,640	2,650	10,000	2,208.33
1999-09-16	2,700	2,700	2,645	2,700	24,000	2,250
1999-09-14	2,640	2,700	2,640	2,700	18,000	2,250
1999-09-13	2,695	2,695	2,650	2,670	26,000	2,225
1999-09-10	2,750	2,750	2,650	2,695	23,000	2,245.83
1999-09-09	2,675	2,675	2,655	2,655	16,000	2,212.50
1999-09-08	2,695	2,700	2,675	2,675	35,000	2,229.17
1999-09-07	2,690	2,700	2,690	2,700	8,000	2,250
1999-09-06	2,710	2,750	2,710	2,710	19,000	2,258.33
1999-09-03	2,665	2,710	2,665	2,710	10,000	2,258.33
1999-09-02	2,700	2,740	2,700	2,740	21,000	2,283.33
1999-09-01	2,665	2,665	2,650	2,665	18,000	2,220.83
1999-08-31	2,720	2,720	2,705	2,705	3,000	2,254.17
1999-08-30	2,745	2,745	2,745	2,745	3,000	2,287.50
1999-08-27	2,760	2,760	2,745	2,745	11,000	2,287.50
1999-08-26	2,750	2,750	2,700	2,750	53,000	2,291.67
1999-08-25	2,700	2,750	2,690	2,710	29,000	2,258.33
1999-08-24	2,780	2,780	2,660	2,700	9,000	2,250
1999-08-23	2,800	2,800	2,770	2,780	12,000	2,316.67
1999-08-20	2,605	2,800	2,605	2,800	11,000	2,333.33
1999-08-19	2,565	2,615	2,565	2,600	36,000	2,166.67
1999-08-18	2,560	2,570	2,560	2,570	14,000	2,141.67
1999-08-17	2,575	2,575	2,560	2,570	8,000	2,141.67
1999-08-16	2,605	2,605	2,565	2,575	28,000	2,145.83
1999-08-13	2,640	2,640	2,600	2,610	4,000	2,175
1999-08-12	2,635	2,640	2,635	2,640	7,000	2,200
1999-08-11	2,640	2,640	2,610	2,635	18,000	2,195.83
1999-08-10	2,650	2,700	2,635	2,635	8,000	2,195.83
1999-08-09	2,655	2,655	2,560	2,650	7,000	2,208.33
1999-08-06	2,680	2,680	2,655	2,655	12,000	2,212.50
1999-08-05	2,660	2,700	2,655	2,680	8,000	2,233.33
1999-08-04	2,660	2,705	2,650	2,705	14,000	2,254.17
1999-08-03	2,780	2,780	2,700	2,700	4,000	2,250
1999-08-02	2,630	2,780	2,630	2,780	4,000	2,316.67
1999-07-30	2,805	2,830	2,805	2,830	11,000	2,358.33
1999-07-29	2,800	2,810	2,780	2,810	57,000	2,341.67
1999-07-28	2,785	2,795	2,785	2,795	19,000	2,329.17
1999-07-27	2,790	2,870	2,775	2,785	22,000	2,320.83
1999-07-26	2,705	2,735	2,700	2,730	6,000	2,275
1999-07-23	2,775	2,775	2,700	2,700	49,000	2,250
1999-07-22	2,800	2,800	2,750	2,800	13,000	2,333.33
1999-07-21	2,800	2,875	2,800	2,875	56,000	2,395.83
1999-07-19	2,890	2,890	2,830	2,850	29,000	2,375
1999-07-16	2,900	2,900	2,850	2,895	15,000	2,412.50
1999-07-15	2,800	2,920	2,800	2,900	55,000	2,416.67
1999-07-14	2,830	2,870	2,795	2,800	43,000	2,333.33
1999-07-13	2,740	2,870	2,740	2,870	82,000	2,391.67
1999-07-12	2,610	2,740	2,610	2,710	72,000	2,258.33
1999-07-09	2,500	2,580	2,500	2,580	24,000	2,150
1999-07-08	2,500	2,515	2,500	2,500	19,000	2,083.33
1999-07-07	2,500	2,505	2,490	2,495	37,000	2,079.17
1999-07-06	2,580	2,615	2,500	2,515	39,000	2,095.83
1999-07-05	2,465	2,580	2,460	2,580	87,000	2,150
1999-07-02	2,300	2,450	2,290	2,450	70,000	2,041.67
1999-07-01	2,220	2,250	2,220	2,240	60,000	1,866.67
1999-06-30	2,200	2,210	2,200	2,205	46,000	1,837.50
1999-06-29	2,150	2,190	2,150	2,180	27,000	1,816.67
1999-06-28	2,200	2,200	2,150	2,150	11,000	1,791.67
1999-06-25	2,190	2,200	2,145	2,185	41,000	1,820.83
1999-06-24	2,200	2,210	2,160	2,160	78,000	1,800
1999-06-23	2,200	2,200	2,160	2,160	25,000	1,800
1999-06-22	2,185	2,210	2,160	2,210	19,000	1,841.67
1999-06-21	2,180	2,220	2,180	2,220	52,000	1,850
1999-06-18	2,235	2,235	2,175	2,175	73,000	1,812.50
1999-06-17	2,190	2,220	2,180	2,200	74,000	1,833.33
1999-06-16	2,160	2,180	2,160	2,170	32,000	1,808.33
1999-06-15	2,180	2,180	2,160	2,170	19,000	1,808.33
1999-06-14	2,160	2,190	2,160	2,180	13,000	1,816.67
1999-06-11	2,200	2,200	2,190	2,190	31,000	1,825
1999-06-10	2,145	2,170	2,145	2,150	29,000	1,791.67
1999-06-09	2,155	2,155	2,150	2,150	16,000	1,791.67
1999-06-08	2,200	2,200	2,160	2,190	19,000	1,825
1999-06-07	2,150	2,200	2,150	2,200	15,000	1,833.33
1999-06-04	2,110	2,150	2,110	2,150	7,000	1,791.67
1999-06-03	2,200	2,200	2,150	2,150	11,000	1,791.67
1999-06-02	2,190	2,190	2,160	2,160	24,000	1,800
1999-06-01	2,155	2,200	2,155	2,195	37,000	1,829.17
1999-05-31	2,130	2,150	2,130	2,150	34,000	1,791.67
1999-05-28	2,105	2,145	2,090	2,090	19,000	1,741.67
1999-05-27	2,130	2,130	2,110	2,110	6,000	1,758.33
1999-05-26	2,110	2,160	2,110	2,115	8,000	1,762.50
1999-05-25	2,080	2,230	2,080	2,230	50,000	1,858.33
1999-05-24	2,160	2,160	2,065	2,160	59,000	1,800
1999-05-21	2,070	2,210	2,065	2,160	48,000	1,800
1999-05-20	2,100	2,250	2,060	2,230	48,000	1,858.33
1999-05-19	2,150	2,150	2,090	2,100	18,000	1,750
1999-05-18	2,200	2,200	2,110	2,110	19,000	1,758.33
1999-05-17	2,200	2,285	2,190	2,210	161,000	1,841.67
1999-05-14	2,055	2,070	2,050	2,070	31,000	1,725
1999-05-13	2,100	2,135	2,050	2,050	16,000	1,708.33
1999-05-12	2,140	2,150	2,100	2,100	31,000	1,750
1999-05-11	2,100	2,150	2,100	2,140	15,000	1,783.33
1999-05-10	2,150	2,150	2,110	2,145	12,000	1,787.50
1999-05-07	2,195	2,195	2,110	2,110	12,000	1,758.33
1999-05-06	2,185	2,190	2,150	2,190	22,000	1,825
1999-04-30	2,065	2,200	2,065	2,190	46,000	1,825
1999-04-28	2,040	2,070	2,040	2,065	38,000	1,720.83
1999-04-27	1,980	2,065	1,980	2,010	48,000	1,675
1999-04-26	1,940	1,941	1,940	1,940	12,000	1,616.67
1999-04-23	1,970	1,980	1,970	1,970	7,000	1,641.67
1999-04-22	1,980	2,000	1,970	1,970	24,000	1,641.67
1999-04-21	1,970	2,000	1,970	1,970	27,000	1,641.67
1999-04-20	1,993	2,000	1,965	1,970	38,000	1,641.67
1999-04-19	1,970	1,970	1,940	1,962	16,000	1,635
1999-04-16	1,943	1,950	1,940	1,940	33,000	1,616.67
1999-04-15	1,902	1,945	1,902	1,943	12,000	1,619.17
1999-04-14	1,910	1,910	1,899	1,900	6,000	1,583.33
1999-04-13	1,971	1,971	1,930	1,950	15,000	1,625
1999-04-12	2,000	2,000	1,971	1,971	7,000	1,642.50
1999-04-09	2,005	2,010	1,999	1,999	30,000	1,665.83
1999-04-08	2,025	2,025	2,000	2,005	8,000	1,670.83
1999-04-07	2,000	2,030	1,990	2,025	20,000	1,687.50
1999-04-06	1,990	2,000	1,980	1,990	31,000	1,658.33
1999-04-05	1,981	1,995	1,980	1,981	15,000	1,650.83
1999-04-02	2,020	2,020	1,980	1,980	13,000	1,650
1999-04-01	2,010	2,010	1,950	1,980	21,000	1,650
1999-03-31	2,000	2,050	2,000	2,000	18,000	1,666.67
1999-03-30	2,000	2,030	1,980	1,980	16,000	1,650
1999-03-29	1,970	2,020	1,970	2,000	28,000	1,666.67
1999-03-26	1,881	1,945	1,881	1,940	25,000	1,616.67
1999-03-25	2,250	2,280	2,250	2,260	41,000	1,569.44
1999-03-24	2,290	2,290	2,250	2,250	38,000	1,562.50
1999-03-23	2,270	2,280	2,250	2,280	37,000	1,583.33
1999-03-19	2,250	2,270	2,200	2,270	30,000	1,576.39
1999-03-18	2,280	2,280	2,250	2,270	12,000	1,576.39
1999-03-17	2,270	2,290	2,200	2,200	113,000	1,527.78
1999-03-16	2,200	2,230	2,200	2,225	36,000	1,545.14
1999-03-15	2,290	2,290	2,250	2,280	13,000	1,583.33
1999-03-12	2,280	2,290	2,250	2,260	67,000	1,569.44
1999-03-11	2,280	2,280	2,260	2,280	15,000	1,583.33
1999-03-10	2,260	2,275	2,245	2,270	71,000	1,576.39
1999-03-09	2,200	2,250	2,200	2,245	41,000	1,559.03
1999-03-08	2,200	2,250	2,180	2,200	134,000	1,527.78
1999-03-05	2,120	2,130	2,060	2,130	103,000	1,479.17
1999-03-04	2,125	2,130	2,060	2,100	12,000	1,458.33
1999-03-03	2,160	2,160	2,120	2,120	17,000	1,472.22
1999-03-02	2,150	2,160	2,150	2,160	11,000	1,500
1999-03-01	2,130	2,160	2,130	2,150	55,000	1,493.06
1999-02-26	2,150	2,185	2,150	2,150	15,000	1,493.06
1999-02-25	2,130	2,170	2,100	2,140	23,000	1,486.11
1999-02-24	2,255	2,255	2,180	2,180	11,000	1,513.89
1999-02-23	2,255	2,260	2,240	2,250	25,000	1,562.50
1999-02-22	2,150	2,255	2,150	2,255	23,000	1,565.97
1999-02-19	2,130	2,200	2,130	2,190	41,000	1,520.83
1999-02-18	2,205	2,250	2,120	2,120	62,000	1,472.22
1999-02-17	2,095	2,100	2,085	2,085	38,000	1,447.92
1999-02-16	2,080	2,080	2,060	2,080	21,000	1,444.44
1999-02-15	2,090	2,090	2,090	2,090	2,000	1,451.39
1999-02-12	2,100	2,100	2,085	2,090	34,000	1,451.39
1999-02-10	2,080	2,100	2,060	2,100	48,000	1,458.33
1999-02-09	2,090	2,090	2,070	2,070	11,000	1,437.50
1999-02-08	2,010	2,050	2,010	2,050	3,000	1,423.61
1999-02-05	2,010	2,070	2,010	2,050	22,000	1,423.61
1999-02-04	2,000	2,025	2,000	2,025	22,000	1,406.25
1999-02-03	1,980	2,005	1,980	1,990	26,000	1,381.94
1999-02-02	2,000	2,000	1,980	1,980	9,000	1,375
1999-02-01	1,950	2,000	1,950	2,000	48,000	1,388.89
1999-01-29	1,949	1,950	1,940	1,945	27,000	1,350.69
1999-01-28	1,900	1,900	1,894	1,900	4,000	1,319.44
1999-01-27	1,900	1,940	1,900	1,900	22,000	1,319.44
1999-01-26	1,940	1,940	1,940	1,940	3,000	1,347.22
1999-01-25	1,940	1,950	1,850	1,940	25,000	1,347.22
1999-01-22	1,940	1,940	1,910	1,940	3,000	1,347.22
1999-01-21	1,836	1,980	1,836	1,980	4,000	1,375
1999-01-20	2,000	2,000	1,980	1,980	5,000	1,375
1999-01-19	2,005	2,005	2,000	2,000	11,000	1,388.89
1999-01-18	1,941	1,986	1,920	1,986	14,000	1,379.17
1999-01-14	1,920	1,925	1,920	1,925	27,000	1,336.81
1999-01-13	1,879	1,911	1,870	1,900	32,000	1,319.44
1999-01-12	1,830	1,880	1,830	1,880	22,000	1,305.56
1999-01-11	1,821	1,821	1,821	1,821	2,000	1,264.58
1999-01-08	1,821	1,850	1,821	1,850	9,000	1,284.72
1999-01-07	1,810	1,817	1,810	1,815	7,000	1,260.42
1999-01-06	1,800	1,800	1,800	1,800	2,000	1,250
1999-01-05	1,801	1,801	1,801	1,801	2,000	1,250.69
1999-01-04	1,880	1,880	1,771	1,771	3,000	1,229.86

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