1. HOME >
  2. 株価時系列 >
  3. 2908 >
  4. 2004年

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
2004-12-301,4181,4181,3971,39810,0001,165
2004-12-291,3941,3971,3801,3977,0001,164.17
2004-12-281,3861,3861,3601,38151,0001,150.83
2004-12-271,3771,4101,3771,39530,0001,162.50
2004-12-241,3601,3991,3601,37723,0001,147.50
2004-12-221,3501,3501,3411,34218,0001,118.33
2004-12-211,3501,3501,3501,3509,0001,125
2004-12-201,3591,3591,3381,35020,0001,125
2004-12-171,3691,3691,3491,36110,0001,134.17
2004-12-161,3681,3681,3651,36831,0001,140
2004-12-151,3681,3681,3481,36523,0001,137.50
2004-12-141,3441,3501,3341,35023,0001,125
2004-12-131,3461,3461,3401,3434,0001,119.17
2004-12-101,3321,3571,3321,35043,0001,125
2004-12-091,3521,3521,3271,3287,0001,106.67
2004-12-081,3251,3601,3251,35221,0001,126.67
2004-12-071,3641,3641,3481,36015,0001,133.33
2004-12-061,3611,3651,3501,36418,0001,136.67
2004-12-031,3551,3791,3551,36521,0001,137.50
2004-12-021,3781,3781,3541,35433,0001,128.33
2004-12-011,3311,3501,3111,33925,0001,115.83
2004-11-301,3601,3601,3101,33025,0001,108.33
2004-11-291,3381,3571,3331,34041,0001,116.67
2004-11-261,3411,3471,2981,29830,0001,081.67
2004-11-251,2891,3251,2891,32019,0001,100
2004-11-241,3161,3221,2851,28521,0001,070.83
2004-11-221,3211,3211,3151,3169,0001,096.67
2004-11-191,2951,3451,2851,32119,0001,100.83
2004-11-181,3411,3411,3151,3155,0001,095.83
2004-11-171,3511,3521,3401,34020,0001,116.67
2004-11-161,3621,3631,3591,36035,0001,133.33
2004-11-151,3561,3751,3421,36221,0001,135
2004-11-121,3131,3281,3101,31525,0001,095.83
2004-11-111,3091,3491,3091,33022,0001,108.33
2004-11-101,3801,3801,3201,32810,0001,106.67
2004-11-091,3801,3801,3791,3806,0001,150
2004-11-081,3801,3901,3801,38078,0001,150
2004-11-051,3801,3881,3501,38052,0001,150
2004-11-041,3801,3821,3691,38020,0001,150
2004-11-021,3701,3741,3701,37018,0001,141.67
2004-11-011,3691,4031,3691,37024,0001,141.67
2004-10-291,3591,3591,3581,3596,0001,132.50
2004-10-281,3781,3781,3511,35916,0001,132.50
2004-10-271,3731,3761,3731,37414,0001,145
2004-10-261,3921,3921,3921,3924,0001,160
2004-10-251,4121,4321,4121,41211,0001,176.67
2004-10-221,4171,4171,3841,39813,0001,165
2004-10-211,3811,4001,3801,39819,0001,165
2004-10-201,4051,4051,3811,38113,0001,150.83
2004-10-191,4011,4131,4011,4059,0001,170.83
2004-10-181,4101,4101,4001,40017,0001,166.67
2004-10-151,3801,3811,3801,38012,0001,150
2004-10-141,3991,3991,3801,3813,0001,150.83
2004-10-131,4021,4121,3851,40047,0001,166.67
2004-10-121,4001,4101,3981,39824,0001,165
2004-10-081,4341,4351,4201,42016,0001,183.33
2004-10-071,4341,4341,4101,41928,0001,182.50
2004-10-061,4401,4401,4261,43517,0001,195.83
2004-10-051,4461,4461,4101,44133,0001,200.83
2004-10-041,4391,4501,4391,44645,0001,205
2004-10-011,4251,4251,4091,41742,0001,180.83
2004-09-301,4181,4201,4091,42017,0001,183.33
2004-09-291,4121,4241,4001,40529,0001,170.83
2004-09-281,4121,4271,3871,41923,0001,182.50
2004-09-271,4211,4211,3811,39710,0001,164.17
2004-09-241,4231,4471,3801,43120,0001,192.50
2004-09-221,4411,4411,4031,40318,0001,169.17
2004-09-211,4481,4481,4251,43929,0001,199.17
2004-09-171,4491,4491,4281,43342,0001,194.17
2004-09-161,4301,4301,4301,43023,0001,191.67
2004-09-151,4411,4411,4301,43436,0001,195
2004-09-141,4351,4451,4341,44316,0001,202.50
2004-09-131,4331,4401,4301,43018,0001,191.67
2004-09-101,4321,4481,4321,44058,0001,200
2004-09-091,4651,4651,4501,4513,0001,209.17
2004-09-081,4641,4651,4481,464107,0001,220
2004-09-071,4311,4441,4311,43427,0001,195
2004-09-061,4331,4441,4301,43061,0001,191.67
2004-09-031,4321,4521,4301,43034,0001,191.67
2004-09-021,4631,4631,4301,43067,0001,191.67
2004-09-011,4791,4791,4701,47014,0001,225
2004-08-311,4791,4851,4761,48519,0001,237.50
2004-08-301,4801,4891,4691,48020,0001,233.33
2004-08-271,4881,4881,4801,48012,0001,233.33
2004-08-261,4991,4991,4711,47132,0001,225.83
2004-08-251,4791,5001,4591,49920,0001,249.17
2004-08-241,4601,4801,4531,47620,0001,230
2004-08-231,4561,4801,4561,48033,0001,233.33
2004-08-201,4491,4641,4311,45352,0001,210.83
2004-08-191,4591,4601,4361,45032,0001,208.33
2004-08-181,4451,4681,4381,45045,0001,208.33
2004-08-171,4681,4681,4321,44318,0001,202.50
2004-08-161,4501,4511,4311,44840,0001,206.67
2004-08-131,4811,4811,4501,45050,0001,208.33
2004-08-121,4641,4901,4641,48061,0001,233.33
2004-08-111,4771,4771,4601,475103,0001,229.17
2004-08-101,4491,4651,4411,45582,0001,212.50
2004-08-091,4291,4461,4221,44636,0001,205
2004-08-061,4371,4451,4301,44058,0001,200
2004-08-051,4291,4401,4271,43735,0001,197.50
2004-08-041,4351,4651,4111,448116,0001,206.67
2004-08-031,4101,4601,4101,43844,0001,198.33
2004-08-021,4151,4371,4151,43048,0001,191.67
2004-07-301,4201,4201,4101,41523,0001,179.17
2004-07-291,4011,4101,3991,41050,0001,175
2004-07-281,4251,4251,4201,4209,0001,183.33
2004-07-271,4011,4301,4001,41564,0001,179.17
2004-07-261,3621,4231,3621,42063,0001,183.33
2004-07-231,3801,4051,3801,40177,0001,167.50
2004-07-221,3751,3861,3751,38513,0001,154.17
2004-07-211,3801,3951,3761,38926,0001,157.50
2004-07-201,3711,3941,3601,39064,0001,158.33
2004-07-161,3701,3711,3701,37113,0001,142.50
2004-07-151,3741,3761,3701,37114,0001,142.50
2004-07-141,3941,3941,3751,37582,0001,145.83
2004-07-131,3971,3981,3941,39624,0001,163.33
2004-07-121,3841,4001,3821,39742,0001,164.17
2004-07-091,3751,3841,3751,38231,0001,151.67
2004-07-081,3841,3851,3601,38438,0001,153.33
2004-07-071,3841,3851,3521,38528,0001,154.17
2004-07-061,3821,3951,3821,39043,0001,158.33
2004-07-051,3791,3951,3751,38049,0001,150
2004-07-021,3941,3941,3711,37925,0001,149.17
2004-07-011,3901,4101,3701,39373,0001,160.83
2004-06-301,3731,3901,3481,39045,0001,158.33
2004-06-291,3751,3751,3381,35338,0001,127.50
2004-06-281,3001,3381,2901,33829,0001,115
2004-06-251,3001,3001,2571,28216,0001,068.33
2004-06-241,2671,2921,2451,29245,0001,076.67
2004-06-231,2681,2681,2461,24730,0001,039.17
2004-06-221,2791,2791,2601,26417,0001,053.33
2004-06-211,2721,2931,2721,27920,0001,065.83
2004-06-181,3041,3041,2811,28211,0001,068.33
2004-06-171,3051,3061,2781,30414,0001,086.67
2004-06-161,2771,3131,2771,30325,0001,085.83
2004-06-151,3091,3091,2751,27512,0001,062.50
2004-06-141,2991,3051,2951,30514,0001,087.50
2004-06-111,2721,2901,2721,29047,0001,075
2004-06-101,2421,2911,2421,2917,0001,075.83
2004-06-091,3061,3061,3001,30016,0001,083.33
2004-06-081,3031,3131,2971,29747,0001,080.83
2004-06-071,2971,3091,2971,30334,0001,085.83
2004-06-041,2891,3001,2851,29719,0001,080.83
2004-06-031,2901,2911,2891,29010,0001,075
2004-06-021,2991,3001,2821,28923,0001,074.17
2004-06-011,3201,3201,3001,3006,0001,083.33
2004-05-311,2901,3101,2901,31026,0001,091.67
2004-05-281,2771,2951,2771,28933,0001,074.17
2004-05-271,2411,2901,2411,27724,0001,064.17
2004-05-261,2411,2411,2231,23913,0001,032.50
2004-05-251,2391,2401,2391,2407,0001,033.33
2004-05-241,2211,2511,2211,25023,0001,041.67
2004-05-211,2441,2991,2441,26125,0001,050.83
2004-05-201,2201,2441,2061,24429,0001,036.67
2004-05-191,1801,2201,1801,21015,0001,008.33
2004-05-181,1811,1901,1751,17525,000979.17
2004-05-171,1711,1791,1511,17926,000982.50
2004-05-141,2011,2011,1701,17117,000975.83
2004-05-131,2101,2201,2001,20011,0001,000
2004-05-121,2041,2091,2001,20913,0001,007.50
2004-05-111,1851,2171,1801,20032,0001,000
2004-05-101,2791,2791,1861,18624,000988.33
2004-05-071,2991,2991,2781,28019,0001,066.67
2004-05-061,3011,3011,2871,30017,0001,083.33
2004-04-301,3001,3001,2851,30015,0001,083.33
2004-04-281,2911,3231,2911,31139,0001,092.50
2004-04-271,3241,3271,2901,30049,0001,083.33
2004-04-261,3051,3231,3051,32321,0001,102.50
2004-04-231,3011,3101,3001,30516,0001,087.50
2004-04-221,2801,3051,2701,30042,0001,083.33
2004-04-211,2851,2851,2801,28010,0001,066.67
2004-04-201,3001,3011,2851,2857,0001,070.83
2004-04-191,2861,3041,2801,30436,0001,086.67
2004-04-161,2871,2921,2871,29217,0001,076.67
2004-04-151,3151,3151,2851,28517,0001,070.83
2004-04-141,3111,3181,3001,31547,0001,095.83
2004-04-131,3001,3061,2911,30027,0001,083.33
2004-04-121,2991,3041,2981,30026,0001,083.33
2004-04-091,2941,2981,2811,29820,0001,081.67
2004-04-081,2771,2891,2701,28110,0001,067.50
2004-04-071,2801,2821,2791,27913,0001,065.83
2004-04-061,2821,2951,2701,29519,0001,079.17
2004-04-051,2651,2901,2631,28221,0001,068.33
2004-04-021,3001,3001,2701,27314,0001,060.83
2004-04-011,2991,2991,2991,2998,0001,082.50
2004-03-311,3001,3001,2851,30017,0001,083.33
2004-03-301,2871,3001,2841,28541,0001,070.83
2004-03-291,2881,2881,2601,28722,0001,072.50
2004-03-261,2651,2751,2651,26816,0001,056.67
2004-03-251,2521,2571,2411,25734,0001,047.50
2004-03-241,2811,2991,2401,252109,0001,043.33
2004-03-231,2921,3001,2241,27153,0001,059.17
2004-03-221,2851,3001,2851,29230,0001,076.67
2004-03-191,2901,3001,2851,28538,0001,070.83
2004-03-181,2981,2991,2801,28723,0001,072.50
2004-03-171,3031,3031,2811,28922,0001,074.17
2004-03-161,2791,3101,2791,28348,0001,069.17
2004-03-151,2601,2691,2581,26635,0001,055
2004-03-121,2401,2601,2401,26059,0001,050
2004-03-111,2631,2851,2611,27126,0001,059.17
2004-03-101,2991,2991,2621,26363,0001,052.50
2004-03-091,2281,2711,2281,26039,0001,050
2004-03-081,2201,2251,2131,22014,0001,016.67
2004-03-051,1811,2051,1811,20540,0001,004.17
2004-03-041,1671,1801,1601,18041,000983.33
2004-03-031,2051,2061,1781,17829,000981.67
2004-03-021,1841,2061,1841,20618,0001,005
2004-03-011,2001,2041,1901,20430,0001,003.33
2004-02-271,1601,1801,1561,18025,000983.33
2004-02-261,1521,1601,1501,16017,000966.67
2004-02-251,1451,1491,1441,14715,000955.83
2004-02-241,1411,1701,1361,15228,000960
2004-02-231,1201,1391,1201,12120,000934.17
2004-02-201,1261,1261,1081,12014,000933.33
2004-02-191,1031,1101,1031,10612,000921.67
2004-02-181,1101,1111,1041,1114,000925.83
2004-02-171,1111,1111,1021,10211,000918.33
2004-02-161,0951,1101,0951,11016,000925
2004-02-131,0841,1001,0811,09524,000912.50
2004-02-121,0701,0801,0701,08026,000900
2004-02-101,0561,0601,0501,05121,000875.83
2004-02-091,0691,0691,0561,05624,000880
2004-02-061,0691,0701,0651,0657,000887.50
2004-02-051,0741,0801,0701,07012,000891.67
2004-02-041,0701,0801,0701,07011,000891.67
2004-02-031,0721,0721,0661,07019,000891.67
2004-02-021,0601,0791,0581,07123,000892.50
2004-01-301,0701,0701,0601,06014,000883.33
2004-01-291,0841,0841,0621,06514,000887.50
2004-01-281,0851,0851,0731,08412,000903.33
2004-01-271,0851,0951,0701,07113,000892.50
2004-01-261,0721,0771,0641,06518,000887.50
2004-01-231,0701,0831,0681,0727,000893.33
2004-01-221,0641,0641,0611,06210,000885
2004-01-211,0591,0651,0521,06334,000885.83
2004-01-201,0581,0601,0581,06031,000883.33
2004-01-191,0461,0581,0461,0568,000880
2004-01-161,0421,0461,0421,0464,000871.67
2004-01-151,0501,0511,0421,04213,000868.33
2004-01-141,0501,0501,0451,0508,000875
2004-01-131,0511,0531,0431,04920,000874.17
2004-01-091,0611,0611,0481,05030,000875
2004-01-081,0661,0721,0601,06017,000883.33
2004-01-071,0661,0841,0661,08438,000903.33
2004-01-061,0751,0751,0671,06735,000889.17
2004-01-051,0561,0561,0501,05511,000879.17

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