2908 フジッコ(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-301,0571,0571,0361,0368,000863.33
2003-12-291,0311,0471,0311,0379,000864.17
2003-12-261,0501,0501,0501,0505,000875
2003-12-251,0501,0551,0501,05019,000875
2003-12-241,0501,0551,0401,05027,000875
2003-12-221,0401,0491,0351,04228,000868.33
2003-12-191,0251,0351,0231,02341,000852.50
2003-12-181,0301,0401,0291,03030,000858.33
2003-12-171,0501,0501,0301,0459,000870.83
2003-12-161,0471,0501,0331,0504,000875
2003-12-151,0601,0791,0421,0428,000868.33
2003-12-121,0791,0791,0551,05551,000879.17
2003-12-111,0601,0641,0601,0649,000886.67
2003-12-101,0601,0601,0501,06026,000883.33
2003-12-091,0311,0471,0301,04719,000872.50
2003-12-081,0301,0301,0061,03026,000858.33
2003-12-051,0251,0251,0101,01925,000849.17
2003-12-041,0241,0251,0201,02037,000850
2003-12-031,0291,0291,0211,02812,000856.67
2003-12-021,0391,0391,0111,01125,000842.50
2003-12-011,0131,0291,0011,01926,000849.17
2003-11-281,0481,0481,0261,03312,000860.83
2003-11-271,0571,0581,0361,03733,000864.17
2003-11-261,0311,0501,0301,04132,000867.50
2003-11-251,0301,0441,0261,03011,000858.33
2003-11-211,0281,0451,0261,03021,000858.33
2003-11-201,0231,0601,0231,04536,000870.83
2003-11-191,0581,0581,0251,04314,000869.17
2003-11-181,0401,0701,0401,06021,000883.33
2003-11-171,0791,0791,0601,0609,000883.33
2003-11-141,0831,0951,0811,08315,000902.50
2003-11-131,0721,0921,0611,08310,000902.50
2003-11-121,1051,1061,0911,0928,000910
2003-11-111,0811,1251,0811,12537,000937.50
2003-11-101,1181,1211,1181,1216,000934.17
2003-11-071,1151,1281,1151,12011,000933.33
2003-11-061,1401,1401,1301,13317,000944.17
2003-11-051,1491,1501,1301,14026,000950
2003-11-041,1351,1531,1351,15014,000958.33
2003-10-311,1281,1351,1281,13519,000945.83
2003-10-301,0821,1191,0801,11913,000932.50
2003-10-291,0701,1001,0701,10014,000916.67
2003-10-281,0501,0711,0501,0708,000891.67
2003-10-271,0711,0751,0601,07016,000891.67
2003-10-241,0591,0781,0591,07413,000895
2003-10-231,1001,1011,0791,07922,000899.17
2003-10-221,1391,1391,1141,11437,000928.33
2003-10-211,1511,1511,1471,1498,000957.50
2003-10-201,1511,1511,1391,14910,000957.50
2003-10-171,1441,1441,1311,13114,000942.50
2003-10-161,1501,1551,1161,12310,000935.83
2003-10-151,1601,1671,1491,15013,000958.33
2003-10-141,1511,1871,1511,16730,000972.50
2003-10-101,1231,1471,1231,13635,000946.67
2003-10-091,1131,1221,1131,1197,000932.50
2003-10-081,1011,1131,1011,1138,000927.50
2003-10-071,1131,1251,1101,12031,000933.33
2003-10-061,1121,1151,1101,11017,000925
2003-10-031,0981,1101,0941,11024,000925
2003-10-021,0991,0991,0991,0997,000915.83
2003-10-011,0871,1001,0821,08219,000901.67
2003-09-301,0991,0991,0801,08610,000905
2003-09-291,1201,1201,0811,08116,000900.83
2003-09-261,1071,1191,1001,10012,000916.67
2003-09-251,1301,1301,1001,10722,000922.50
2003-09-241,0931,1101,0931,10029,000916.67
2003-09-221,0921,0941,0861,09216,000910
2003-09-191,0921,0931,0811,09323,000910.83
2003-09-181,0901,0901,0851,08511,000904.17
2003-09-171,0801,0891,0791,08119,000900.83
2003-09-161,0851,0851,0781,07824,000898.33
2003-09-121,0901,0901,0711,07150,000892.50
2003-09-111,0821,0831,0711,07123,000892.50
2003-09-101,0631,0891,0631,08221,000901.67
2003-09-091,0701,0771,0651,07716,000897.50
2003-09-081,0661,0691,0611,06918,000890.83
2003-09-051,0601,0791,0471,04722,000872.50
2003-09-041,0521,0521,0451,04531,000870.83
2003-09-031,0571,0591,0471,05918,000882.50
2003-09-021,0451,0571,0451,05711,000880.83
2003-09-011,0471,0551,0401,04216,000868.33
2003-08-291,0571,0651,0451,04548,000870.83
2003-08-281,0551,0551,0471,04713,000872.50
2003-08-271,0501,0581,0411,04120,000867.50
2003-08-261,0501,0551,0431,05028,000875
2003-08-251,0401,0471,0361,0477,000872.50
2003-08-221,0341,0401,0331,04020,000866.67
2003-08-211,0381,0431,0351,03532,000862.50
2003-08-201,0471,0501,0431,04335,000869.17
2003-08-191,0521,0521,0351,04423,000870
2003-08-181,0321,0401,0321,04011,000866.67
2003-08-151,0351,0481,0311,03113,000859.17
2003-08-141,0321,0411,0251,03525,000862.50
2003-08-131,0261,0471,0261,04216,000868.33
2003-08-121,0651,0651,0441,0459,000870.83
2003-08-111,0641,0801,0641,0656,000887.50
2003-08-081,0621,0641,0541,06414,000886.67
2003-08-071,0411,0621,0411,06112,000884.17
2003-08-061,0411,0501,0401,04012,000866.67
2003-08-051,0591,0591,0411,04121,000867.50
2003-08-041,0851,0851,0771,07913,000899.17
2003-08-011,0861,0861,0711,07716,000897.50
2003-07-311,0931,0931,0601,06919,000890.83
2003-07-301,0851,0931,0751,09325,000910.83
2003-07-291,0911,0921,0791,08420,000903.33
2003-07-281,0721,0911,0721,0918,000909.17
2003-07-251,0641,0841,0531,0718,000892.50
2003-07-241,0751,0841,0731,08419,000903.33
2003-07-231,0681,0751,0591,07517,000895.83
2003-07-221,0581,0611,0551,05814,000881.67
2003-07-181,0481,0601,0481,06020,000883.33
2003-07-171,0361,0391,0361,0395,000865.83
2003-07-161,0401,0411,0351,03525,000862.50
2003-07-151,0481,0601,0411,04126,000867.50
2003-07-141,0551,0551,0421,05019,000875
2003-07-111,0331,0351,0301,03413,000861.67
2003-07-101,0341,0401,0281,04021,000866.67
2003-07-091,0471,0471,0261,03422,000861.67
2003-07-081,0601,0601,0471,04728,000872.50
2003-07-071,0491,0531,0441,05129,000875.83
2003-07-041,0221,0511,0221,05018,000875
2003-07-031,0641,0641,0421,04225,000868.33
2003-07-021,0521,0801,0401,07423,000895
2003-07-011,0561,0571,0501,05124,000875.83
2003-06-301,0951,0951,0671,07637,000896.67
2003-06-271,0561,0631,0501,06042,000883.33
2003-06-261,0331,0331,0201,0248,000853.33
2003-06-251,0151,0351,0151,02312,000852.50
2003-06-241,0521,0521,0281,03216,000860
2003-06-231,0561,0561,0511,05213,000876.67
2003-06-201,0581,0581,0481,05718,000880.83
2003-06-191,0541,0581,0531,05819,000881.67
2003-06-181,0251,0521,0251,05043,000875
2003-06-171,0281,0381,0251,02536,000854.17
2003-06-161,0221,0231,0181,02315,000852.50
2003-06-131,0191,0481,0191,02191,000850.83
2003-06-121,0131,0151,0121,01516,000845.83
2003-06-111,0111,0191,0111,01233,000843.33
2003-06-101,0141,0141,0101,0107,000841.67
2003-06-091,0121,0151,0121,01515,000845.83
2003-06-061,0001,0149991,01423,000845
2003-06-051,0121,0181,0011,01834,000848.33
2003-06-041,0131,0139981,00015,000833.33
2003-06-031,0141,0141,0001,01226,000843.33
2003-06-021,0061,0161,0061,01413,000845
2003-05-301,0111,0141,0051,00523,000837.50
2003-05-291,0101,0141,0001,01021,000841.67
2003-05-281,0131,0139991,00020,000833.33
2003-05-271,0101,0141,0001,00079,000833.33
2003-05-261,0101,0191,0001,00063,000833.33
2003-05-2392997892997145,000809.17
2003-05-2291791790091112,000759.17
2003-05-2193394093093036,000775
2003-05-2093793993193330,000777.50
2003-05-1995695693793710,000780.83
2003-05-169689689569568,000796.67
2003-05-1595996895396812,000806.67
2003-05-1496897296096029,000800
2003-05-1396297096296828,000806.67
2003-05-1296596596096119,000800.83
2003-05-0995896495096418,000803.33
2003-05-0895996094596028,000800
2003-05-0796496495895826,000798.33
2003-05-0695596395096040,000800
2003-05-0294895094894822,000790
2003-05-0194994994294617,000788.33
2003-04-3094095093594833,000790
2003-04-2893593793293422,000778.33
2003-04-2593693692293622,000780
2003-04-2492694091694037,000783.33
2003-04-2396096092094646,000788.33
2003-04-2295096094695855,000798.33
2003-04-2194794893894737,000789.17
2003-04-1893594093393720,000780.83
2003-04-1793193591593545,000779.17
2003-04-1694994990793374,000777.50
2003-04-1590394089593998,000782.50
2003-04-1491491689590471,000753.33
2003-04-1189991989391498,000761.67
2003-04-1088289887389893,000748.33
2003-04-0987089886188583,000737.50
2003-04-08863888840880117,000733.33
2003-04-0783086582386597,000720.83
2003-04-0481982081182047,000683.33
2003-04-0381882881881951,000682.50
2003-04-0281581880581843,000681.67
2003-04-0179881578181094,000675
2003-03-3180981078278251,000651.67
2003-03-2879581479181480,000678.33
2003-03-2780980979079756,000664.17
2003-03-2681082580481581,000679.17
2003-03-25807832803830145,000691.67
2003-03-24800828795827148,000689.17
2003-03-20769783761777128,000647.50
2003-03-19751767748761275,000634.17
2003-03-18755759747747109,000622.50
2003-03-17751752745747162,000622.50
2003-03-14759765750750230,000625
2003-03-13766778760760167,000633.33
2003-03-12744764741756278,000630
2003-03-11740747737740444,000616.67
2003-03-10805805751755170,000629.17
2003-03-07820820803814111,000678.33
2003-03-0686486484084163,000700.83
2003-03-0587087086086443,000720
2003-03-0488088087087245,000726.67
2003-03-0387088885888467,000736.67
2003-02-2894694691391954,000765.83
2003-02-2795095094094020,000783.33
2003-02-2696497095095018,000791.67
2003-02-2598098096096048,000800
2003-02-2498198597897822,000815
2003-02-2199299297797719,000814.17
2003-02-2099799798099325,000827.50
2003-02-191,0001,00098098059,000816.67
2003-02-189991,00299999918,000832.50
2003-02-171,0031,00599999930,000832.50
2003-02-141,0001,0039991,00340,000835.83
2003-02-131,0111,0111,0001,00025,000833.33
2003-02-121,0141,0171,0111,01115,000842.50
2003-02-101,0121,0121,0051,0056,000837.50
2003-02-071,0041,0071,0001,00411,000836.67
2003-02-061,0121,0121,0001,00616,000838.33
2003-02-051,0011,0119981,00416,000836.67
2003-02-041,0021,0039991,00028,000833.33
2003-02-039971,00099299416,000828.33
2003-01-311,0091,00999599514,000829.17
2003-01-301,0031,0039999995,000832.50
2003-01-291,0131,0139991,00320,000835.83
2003-01-281,0071,0071,0001,00029,000833.33
2003-01-271,0071,0131,0061,00712,000839.17
2003-01-241,0141,0211,0121,0128,000843.33
2003-01-231,0171,0201,0131,01711,000847.50
2003-01-221,0251,0251,0121,0187,000848.33
2003-01-211,0291,0291,0181,02614,000855
2003-01-201,0101,0191,0071,01928,000849.17
2003-01-171,0171,0201,0101,01027,000841.67
2003-01-161,0151,0351,0151,03518,000862.50
2003-01-151,0301,0451,0121,04523,000870.83
2003-01-141,0101,0331,0101,0335,000860.83
2003-01-101,0201,0231,0111,0118,000842.50
2003-01-091,0001,0151,0001,0157,000845.83
2003-01-081,0261,0291,0201,0218,000850.83
2003-01-071,0581,0581,0281,0285,000856.67
2003-01-061,0341,0571,0341,0578,000880.83

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