2908 フジッコ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,418	1,418	1,397	1,398	10,000	1,165
2004-12-29	1,394	1,397	1,380	1,397	7,000	1,164.17
2004-12-28	1,386	1,386	1,360	1,381	51,000	1,150.83
2004-12-27	1,377	1,410	1,377	1,395	30,000	1,162.50
2004-12-24	1,360	1,399	1,360	1,377	23,000	1,147.50
2004-12-22	1,350	1,350	1,341	1,342	18,000	1,118.33
2004-12-21	1,350	1,350	1,350	1,350	9,000	1,125
2004-12-20	1,359	1,359	1,338	1,350	20,000	1,125
2004-12-17	1,369	1,369	1,349	1,361	10,000	1,134.17
2004-12-16	1,368	1,368	1,365	1,368	31,000	1,140
2004-12-15	1,368	1,368	1,348	1,365	23,000	1,137.50
2004-12-14	1,344	1,350	1,334	1,350	23,000	1,125
2004-12-13	1,346	1,346	1,340	1,343	4,000	1,119.17
2004-12-10	1,332	1,357	1,332	1,350	43,000	1,125
2004-12-09	1,352	1,352	1,327	1,328	7,000	1,106.67
2004-12-08	1,325	1,360	1,325	1,352	21,000	1,126.67
2004-12-07	1,364	1,364	1,348	1,360	15,000	1,133.33
2004-12-06	1,361	1,365	1,350	1,364	18,000	1,136.67
2004-12-03	1,355	1,379	1,355	1,365	21,000	1,137.50
2004-12-02	1,378	1,378	1,354	1,354	33,000	1,128.33
2004-12-01	1,331	1,350	1,311	1,339	25,000	1,115.83
2004-11-30	1,360	1,360	1,310	1,330	25,000	1,108.33
2004-11-29	1,338	1,357	1,333	1,340	41,000	1,116.67
2004-11-26	1,341	1,347	1,298	1,298	30,000	1,081.67
2004-11-25	1,289	1,325	1,289	1,320	19,000	1,100
2004-11-24	1,316	1,322	1,285	1,285	21,000	1,070.83
2004-11-22	1,321	1,321	1,315	1,316	9,000	1,096.67
2004-11-19	1,295	1,345	1,285	1,321	19,000	1,100.83
2004-11-18	1,341	1,341	1,315	1,315	5,000	1,095.83
2004-11-17	1,351	1,352	1,340	1,340	20,000	1,116.67
2004-11-16	1,362	1,363	1,359	1,360	35,000	1,133.33
2004-11-15	1,356	1,375	1,342	1,362	21,000	1,135
2004-11-12	1,313	1,328	1,310	1,315	25,000	1,095.83
2004-11-11	1,309	1,349	1,309	1,330	22,000	1,108.33
2004-11-10	1,380	1,380	1,320	1,328	10,000	1,106.67
2004-11-09	1,380	1,380	1,379	1,380	6,000	1,150
2004-11-08	1,380	1,390	1,380	1,380	78,000	1,150
2004-11-05	1,380	1,388	1,350	1,380	52,000	1,150
2004-11-04	1,380	1,382	1,369	1,380	20,000	1,150
2004-11-02	1,370	1,374	1,370	1,370	18,000	1,141.67
2004-11-01	1,369	1,403	1,369	1,370	24,000	1,141.67
2004-10-29	1,359	1,359	1,358	1,359	6,000	1,132.50
2004-10-28	1,378	1,378	1,351	1,359	16,000	1,132.50
2004-10-27	1,373	1,376	1,373	1,374	14,000	1,145
2004-10-26	1,392	1,392	1,392	1,392	4,000	1,160
2004-10-25	1,412	1,432	1,412	1,412	11,000	1,176.67
2004-10-22	1,417	1,417	1,384	1,398	13,000	1,165
2004-10-21	1,381	1,400	1,380	1,398	19,000	1,165
2004-10-20	1,405	1,405	1,381	1,381	13,000	1,150.83
2004-10-19	1,401	1,413	1,401	1,405	9,000	1,170.83
2004-10-18	1,410	1,410	1,400	1,400	17,000	1,166.67
2004-10-15	1,380	1,381	1,380	1,380	12,000	1,150
2004-10-14	1,399	1,399	1,380	1,381	3,000	1,150.83
2004-10-13	1,402	1,412	1,385	1,400	47,000	1,166.67
2004-10-12	1,400	1,410	1,398	1,398	24,000	1,165
2004-10-08	1,434	1,435	1,420	1,420	16,000	1,183.33
2004-10-07	1,434	1,434	1,410	1,419	28,000	1,182.50
2004-10-06	1,440	1,440	1,426	1,435	17,000	1,195.83
2004-10-05	1,446	1,446	1,410	1,441	33,000	1,200.83
2004-10-04	1,439	1,450	1,439	1,446	45,000	1,205
2004-10-01	1,425	1,425	1,409	1,417	42,000	1,180.83
2004-09-30	1,418	1,420	1,409	1,420	17,000	1,183.33
2004-09-29	1,412	1,424	1,400	1,405	29,000	1,170.83
2004-09-28	1,412	1,427	1,387	1,419	23,000	1,182.50
2004-09-27	1,421	1,421	1,381	1,397	10,000	1,164.17
2004-09-24	1,423	1,447	1,380	1,431	20,000	1,192.50
2004-09-22	1,441	1,441	1,403	1,403	18,000	1,169.17
2004-09-21	1,448	1,448	1,425	1,439	29,000	1,199.17
2004-09-17	1,449	1,449	1,428	1,433	42,000	1,194.17
2004-09-16	1,430	1,430	1,430	1,430	23,000	1,191.67
2004-09-15	1,441	1,441	1,430	1,434	36,000	1,195
2004-09-14	1,435	1,445	1,434	1,443	16,000	1,202.50
2004-09-13	1,433	1,440	1,430	1,430	18,000	1,191.67
2004-09-10	1,432	1,448	1,432	1,440	58,000	1,200
2004-09-09	1,465	1,465	1,450	1,451	3,000	1,209.17
2004-09-08	1,464	1,465	1,448	1,464	107,000	1,220
2004-09-07	1,431	1,444	1,431	1,434	27,000	1,195
2004-09-06	1,433	1,444	1,430	1,430	61,000	1,191.67
2004-09-03	1,432	1,452	1,430	1,430	34,000	1,191.67
2004-09-02	1,463	1,463	1,430	1,430	67,000	1,191.67
2004-09-01	1,479	1,479	1,470	1,470	14,000	1,225
2004-08-31	1,479	1,485	1,476	1,485	19,000	1,237.50
2004-08-30	1,480	1,489	1,469	1,480	20,000	1,233.33
2004-08-27	1,488	1,488	1,480	1,480	12,000	1,233.33
2004-08-26	1,499	1,499	1,471	1,471	32,000	1,225.83
2004-08-25	1,479	1,500	1,459	1,499	20,000	1,249.17
2004-08-24	1,460	1,480	1,453	1,476	20,000	1,230
2004-08-23	1,456	1,480	1,456	1,480	33,000	1,233.33
2004-08-20	1,449	1,464	1,431	1,453	52,000	1,210.83
2004-08-19	1,459	1,460	1,436	1,450	32,000	1,208.33
2004-08-18	1,445	1,468	1,438	1,450	45,000	1,208.33
2004-08-17	1,468	1,468	1,432	1,443	18,000	1,202.50
2004-08-16	1,450	1,451	1,431	1,448	40,000	1,206.67
2004-08-13	1,481	1,481	1,450	1,450	50,000	1,208.33
2004-08-12	1,464	1,490	1,464	1,480	61,000	1,233.33
2004-08-11	1,477	1,477	1,460	1,475	103,000	1,229.17
2004-08-10	1,449	1,465	1,441	1,455	82,000	1,212.50
2004-08-09	1,429	1,446	1,422	1,446	36,000	1,205
2004-08-06	1,437	1,445	1,430	1,440	58,000	1,200
2004-08-05	1,429	1,440	1,427	1,437	35,000	1,197.50
2004-08-04	1,435	1,465	1,411	1,448	116,000	1,206.67
2004-08-03	1,410	1,460	1,410	1,438	44,000	1,198.33
2004-08-02	1,415	1,437	1,415	1,430	48,000	1,191.67
2004-07-30	1,420	1,420	1,410	1,415	23,000	1,179.17
2004-07-29	1,401	1,410	1,399	1,410	50,000	1,175
2004-07-28	1,425	1,425	1,420	1,420	9,000	1,183.33
2004-07-27	1,401	1,430	1,400	1,415	64,000	1,179.17
2004-07-26	1,362	1,423	1,362	1,420	63,000	1,183.33
2004-07-23	1,380	1,405	1,380	1,401	77,000	1,167.50
2004-07-22	1,375	1,386	1,375	1,385	13,000	1,154.17
2004-07-21	1,380	1,395	1,376	1,389	26,000	1,157.50
2004-07-20	1,371	1,394	1,360	1,390	64,000	1,158.33
2004-07-16	1,370	1,371	1,370	1,371	13,000	1,142.50
2004-07-15	1,374	1,376	1,370	1,371	14,000	1,142.50
2004-07-14	1,394	1,394	1,375	1,375	82,000	1,145.83
2004-07-13	1,397	1,398	1,394	1,396	24,000	1,163.33
2004-07-12	1,384	1,400	1,382	1,397	42,000	1,164.17
2004-07-09	1,375	1,384	1,375	1,382	31,000	1,151.67
2004-07-08	1,384	1,385	1,360	1,384	38,000	1,153.33
2004-07-07	1,384	1,385	1,352	1,385	28,000	1,154.17
2004-07-06	1,382	1,395	1,382	1,390	43,000	1,158.33
2004-07-05	1,379	1,395	1,375	1,380	49,000	1,150
2004-07-02	1,394	1,394	1,371	1,379	25,000	1,149.17
2004-07-01	1,390	1,410	1,370	1,393	73,000	1,160.83
2004-06-30	1,373	1,390	1,348	1,390	45,000	1,158.33
2004-06-29	1,375	1,375	1,338	1,353	38,000	1,127.50
2004-06-28	1,300	1,338	1,290	1,338	29,000	1,115
2004-06-25	1,300	1,300	1,257	1,282	16,000	1,068.33
2004-06-24	1,267	1,292	1,245	1,292	45,000	1,076.67
2004-06-23	1,268	1,268	1,246	1,247	30,000	1,039.17
2004-06-22	1,279	1,279	1,260	1,264	17,000	1,053.33
2004-06-21	1,272	1,293	1,272	1,279	20,000	1,065.83
2004-06-18	1,304	1,304	1,281	1,282	11,000	1,068.33
2004-06-17	1,305	1,306	1,278	1,304	14,000	1,086.67
2004-06-16	1,277	1,313	1,277	1,303	25,000	1,085.83
2004-06-15	1,309	1,309	1,275	1,275	12,000	1,062.50
2004-06-14	1,299	1,305	1,295	1,305	14,000	1,087.50
2004-06-11	1,272	1,290	1,272	1,290	47,000	1,075
2004-06-10	1,242	1,291	1,242	1,291	7,000	1,075.83
2004-06-09	1,306	1,306	1,300	1,300	16,000	1,083.33
2004-06-08	1,303	1,313	1,297	1,297	47,000	1,080.83
2004-06-07	1,297	1,309	1,297	1,303	34,000	1,085.83
2004-06-04	1,289	1,300	1,285	1,297	19,000	1,080.83
2004-06-03	1,290	1,291	1,289	1,290	10,000	1,075
2004-06-02	1,299	1,300	1,282	1,289	23,000	1,074.17
2004-06-01	1,320	1,320	1,300	1,300	6,000	1,083.33
2004-05-31	1,290	1,310	1,290	1,310	26,000	1,091.67
2004-05-28	1,277	1,295	1,277	1,289	33,000	1,074.17
2004-05-27	1,241	1,290	1,241	1,277	24,000	1,064.17
2004-05-26	1,241	1,241	1,223	1,239	13,000	1,032.50
2004-05-25	1,239	1,240	1,239	1,240	7,000	1,033.33
2004-05-24	1,221	1,251	1,221	1,250	23,000	1,041.67
2004-05-21	1,244	1,299	1,244	1,261	25,000	1,050.83
2004-05-20	1,220	1,244	1,206	1,244	29,000	1,036.67
2004-05-19	1,180	1,220	1,180	1,210	15,000	1,008.33
2004-05-18	1,181	1,190	1,175	1,175	25,000	979.17
2004-05-17	1,171	1,179	1,151	1,179	26,000	982.50
2004-05-14	1,201	1,201	1,170	1,171	17,000	975.83
2004-05-13	1,210	1,220	1,200	1,200	11,000	1,000
2004-05-12	1,204	1,209	1,200	1,209	13,000	1,007.50
2004-05-11	1,185	1,217	1,180	1,200	32,000	1,000
2004-05-10	1,279	1,279	1,186	1,186	24,000	988.33
2004-05-07	1,299	1,299	1,278	1,280	19,000	1,066.67
2004-05-06	1,301	1,301	1,287	1,300	17,000	1,083.33
2004-04-30	1,300	1,300	1,285	1,300	15,000	1,083.33
2004-04-28	1,291	1,323	1,291	1,311	39,000	1,092.50
2004-04-27	1,324	1,327	1,290	1,300	49,000	1,083.33
2004-04-26	1,305	1,323	1,305	1,323	21,000	1,102.50
2004-04-23	1,301	1,310	1,300	1,305	16,000	1,087.50
2004-04-22	1,280	1,305	1,270	1,300	42,000	1,083.33
2004-04-21	1,285	1,285	1,280	1,280	10,000	1,066.67
2004-04-20	1,300	1,301	1,285	1,285	7,000	1,070.83
2004-04-19	1,286	1,304	1,280	1,304	36,000	1,086.67
2004-04-16	1,287	1,292	1,287	1,292	17,000	1,076.67
2004-04-15	1,315	1,315	1,285	1,285	17,000	1,070.83
2004-04-14	1,311	1,318	1,300	1,315	47,000	1,095.83
2004-04-13	1,300	1,306	1,291	1,300	27,000	1,083.33
2004-04-12	1,299	1,304	1,298	1,300	26,000	1,083.33
2004-04-09	1,294	1,298	1,281	1,298	20,000	1,081.67
2004-04-08	1,277	1,289	1,270	1,281	10,000	1,067.50
2004-04-07	1,280	1,282	1,279	1,279	13,000	1,065.83
2004-04-06	1,282	1,295	1,270	1,295	19,000	1,079.17
2004-04-05	1,265	1,290	1,263	1,282	21,000	1,068.33
2004-04-02	1,300	1,300	1,270	1,273	14,000	1,060.83
2004-04-01	1,299	1,299	1,299	1,299	8,000	1,082.50
2004-03-31	1,300	1,300	1,285	1,300	17,000	1,083.33
2004-03-30	1,287	1,300	1,284	1,285	41,000	1,070.83
2004-03-29	1,288	1,288	1,260	1,287	22,000	1,072.50
2004-03-26	1,265	1,275	1,265	1,268	16,000	1,056.67
2004-03-25	1,252	1,257	1,241	1,257	34,000	1,047.50
2004-03-24	1,281	1,299	1,240	1,252	109,000	1,043.33
2004-03-23	1,292	1,300	1,224	1,271	53,000	1,059.17
2004-03-22	1,285	1,300	1,285	1,292	30,000	1,076.67
2004-03-19	1,290	1,300	1,285	1,285	38,000	1,070.83
2004-03-18	1,298	1,299	1,280	1,287	23,000	1,072.50
2004-03-17	1,303	1,303	1,281	1,289	22,000	1,074.17
2004-03-16	1,279	1,310	1,279	1,283	48,000	1,069.17
2004-03-15	1,260	1,269	1,258	1,266	35,000	1,055
2004-03-12	1,240	1,260	1,240	1,260	59,000	1,050
2004-03-11	1,263	1,285	1,261	1,271	26,000	1,059.17
2004-03-10	1,299	1,299	1,262	1,263	63,000	1,052.50
2004-03-09	1,228	1,271	1,228	1,260	39,000	1,050
2004-03-08	1,220	1,225	1,213	1,220	14,000	1,016.67
2004-03-05	1,181	1,205	1,181	1,205	40,000	1,004.17
2004-03-04	1,167	1,180	1,160	1,180	41,000	983.33
2004-03-03	1,205	1,206	1,178	1,178	29,000	981.67
2004-03-02	1,184	1,206	1,184	1,206	18,000	1,005
2004-03-01	1,200	1,204	1,190	1,204	30,000	1,003.33
2004-02-27	1,160	1,180	1,156	1,180	25,000	983.33
2004-02-26	1,152	1,160	1,150	1,160	17,000	966.67
2004-02-25	1,145	1,149	1,144	1,147	15,000	955.83
2004-02-24	1,141	1,170	1,136	1,152	28,000	960
2004-02-23	1,120	1,139	1,120	1,121	20,000	934.17
2004-02-20	1,126	1,126	1,108	1,120	14,000	933.33
2004-02-19	1,103	1,110	1,103	1,106	12,000	921.67
2004-02-18	1,110	1,111	1,104	1,111	4,000	925.83
2004-02-17	1,111	1,111	1,102	1,102	11,000	918.33
2004-02-16	1,095	1,110	1,095	1,110	16,000	925
2004-02-13	1,084	1,100	1,081	1,095	24,000	912.50
2004-02-12	1,070	1,080	1,070	1,080	26,000	900
2004-02-10	1,056	1,060	1,050	1,051	21,000	875.83
2004-02-09	1,069	1,069	1,056	1,056	24,000	880
2004-02-06	1,069	1,070	1,065	1,065	7,000	887.50
2004-02-05	1,074	1,080	1,070	1,070	12,000	891.67
2004-02-04	1,070	1,080	1,070	1,070	11,000	891.67
2004-02-03	1,072	1,072	1,066	1,070	19,000	891.67
2004-02-02	1,060	1,079	1,058	1,071	23,000	892.50
2004-01-30	1,070	1,070	1,060	1,060	14,000	883.33
2004-01-29	1,084	1,084	1,062	1,065	14,000	887.50
2004-01-28	1,085	1,085	1,073	1,084	12,000	903.33
2004-01-27	1,085	1,095	1,070	1,071	13,000	892.50
2004-01-26	1,072	1,077	1,064	1,065	18,000	887.50
2004-01-23	1,070	1,083	1,068	1,072	7,000	893.33
2004-01-22	1,064	1,064	1,061	1,062	10,000	885
2004-01-21	1,059	1,065	1,052	1,063	34,000	885.83
2004-01-20	1,058	1,060	1,058	1,060	31,000	883.33
2004-01-19	1,046	1,058	1,046	1,056	8,000	880
2004-01-16	1,042	1,046	1,042	1,046	4,000	871.67
2004-01-15	1,050	1,051	1,042	1,042	13,000	868.33
2004-01-14	1,050	1,050	1,045	1,050	8,000	875
2004-01-13	1,051	1,053	1,043	1,049	20,000	874.17
2004-01-09	1,061	1,061	1,048	1,050	30,000	875
2004-01-08	1,066	1,072	1,060	1,060	17,000	883.33
2004-01-07	1,066	1,084	1,066	1,084	38,000	903.33
2004-01-06	1,075	1,075	1,067	1,067	35,000	889.17
2004-01-05	1,056	1,056	1,050	1,055	11,000	879.17

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