2908 フジッコ(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,0861,0861,0721,07612,0001,076
2009-12-291,0941,0941,0851,08620,0001,086
2009-12-281,0811,0981,0731,08321,0001,083
2009-12-251,0921,0921,0781,08110,0001,081
2009-12-241,0791,0841,0791,08316,0001,083
2009-12-221,0711,0861,0711,07930,0001,079
2009-12-211,0991,0991,0851,08520,0001,085
2009-12-181,0951,1011,0951,09922,0001,099
2009-12-171,0941,0971,0941,09524,0001,095
2009-12-161,0971,0971,0901,09533,0001,095
2009-12-151,0921,0931,0881,09217,0001,092
2009-12-141,0881,0911,0741,08825,0001,088
2009-12-111,0901,0901,0751,08538,0001,085
2009-12-101,0911,0911,0781,08117,0001,081
2009-12-091,0851,0851,0821,08425,0001,084
2009-12-081,0811,0871,0751,08227,0001,082
2009-12-071,0911,0911,0721,07722,0001,077
2009-12-041,0951,0951,0751,07625,0001,076
2009-12-031,0701,0901,0671,09039,0001,090
2009-12-021,0581,0691,0521,06533,0001,065
2009-12-011,0251,0501,0221,04829,0001,048
2009-11-301,0201,0491,0201,04451,0001,044
2009-11-271,0101,0171,0101,01018,0001,010
2009-11-261,0011,0091,0001,00722,0001,007
2009-11-251,0091,0101,0011,00127,0001,001
2009-11-241,0221,0221,0101,01433,0001,014
2009-11-201,0141,0221,0091,02141,0001,021
2009-11-191,0181,0181,0121,01615,0001,016
2009-11-181,0071,0191,0061,01741,0001,017
2009-11-171,0071,0091,0051,0079,0001,007
2009-11-161,0101,0101,0001,00031,0001,000
2009-11-131,0071,0121,0041,00521,0001,005
2009-11-121,0101,0101,0001,00121,0001,001
2009-11-111,0091,0101,0051,00515,0001,005
2009-11-101,0081,0201,0071,00829,0001,008
2009-11-099921,0109871,00736,0001,007
2009-11-0699499498899222,000992
2009-11-0599399598898915,000989
2009-11-0499899898799416,000994
2009-11-0299699899199828,000998
2009-10-3099599799099333,000993
2009-10-291,0001,00099299237,000992
2009-10-289901,0039901,00030,0001,000
2009-10-271,0021,00299299837,000998
2009-10-261,0051,0071,0021,00226,0001,002
2009-10-231,0071,0091,0011,00622,0001,006
2009-10-229991,0069981,00615,0001,006
2009-10-211,0051,0099981,00027,0001,000
2009-10-201,0091,0091,0001,00125,0001,001
2009-10-191,0051,0089961,00823,0001,008
2009-10-161,0111,0119991,00331,0001,003
2009-10-151,0121,0161,0101,01117,0001,011
2009-10-141,0051,0051,0001,00233,0001,002
2009-10-131,0161,0161,0011,00441,0001,004
2009-10-091,0141,0251,0101,01022,0001,010
2009-10-081,0141,0201,0081,01217,0001,012
2009-10-071,0191,0191,0081,01422,0001,014
2009-10-061,0261,0261,0151,01639,0001,016
2009-10-051,0091,0461,0071,04644,0001,046
2009-10-021,0611,0701,0481,04845,0001,048
2009-10-011,0631,0631,0561,0567,0001,056
2009-09-301,0651,0661,0591,06616,0001,066
2009-09-291,0661,0661,0601,06417,0001,064
2009-09-281,0591,0631,0581,06315,0001,063
2009-09-251,0671,0671,0531,06315,0001,063
2009-09-241,0651,0801,0651,08030,0001,080
2009-09-181,0601,0641,0551,06417,0001,064
2009-09-171,0501,0611,0501,06122,0001,061
2009-09-161,0571,0631,0561,05614,0001,056
2009-09-151,0601,0631,0551,05816,0001,058
2009-09-141,0671,0671,0611,06112,0001,061
2009-09-111,0721,0721,0641,06533,0001,065
2009-09-101,0741,0741,0671,07210,0001,072
2009-09-091,0641,0691,0641,0698,0001,069
2009-09-081,0741,0741,0631,06420,0001,064
2009-09-071,0671,0721,0671,0729,0001,072
2009-09-041,0681,0721,0671,06715,0001,067
2009-09-031,0701,0751,0681,07224,0001,072
2009-09-021,0771,0801,0711,07721,0001,077
2009-09-011,0851,0901,0851,09010,0001,090
2009-08-311,0831,0851,0831,0857,0001,085
2009-08-281,0781,0781,0781,0783,0001,078
2009-08-271,0831,0831,0741,07817,0001,078
2009-08-261,0781,0841,0771,08310,0001,083
2009-08-251,0871,0871,0761,07628,0001,076
2009-08-241,0821,0891,0811,08924,0001,089
2009-08-211,0901,0901,0741,07537,0001,075
2009-08-201,0761,0961,0741,09221,0001,092
2009-08-191,0771,0781,0741,07518,0001,075
2009-08-181,0751,0841,0751,08314,0001,083
2009-08-171,0921,0921,0791,0807,0001,080
2009-08-141,0921,0981,0851,09713,0001,097
2009-08-131,0991,1001,0961,0977,0001,097
2009-08-121,0861,0991,0851,09616,0001,096
2009-08-111,1011,1021,0901,09924,0001,099
2009-08-101,0961,1001,0961,10010,0001,100
2009-08-071,0821,0891,0811,08718,0001,087
2009-08-061,0801,0901,0781,09014,0001,090
2009-08-051,0751,0791,0751,07921,0001,079
2009-08-041,0781,0781,0741,07517,0001,075
2009-08-031,0791,0801,0751,07513,0001,075
2009-07-311,0781,0791,0751,07914,0001,079
2009-07-301,0801,0801,0751,07817,0001,078
2009-07-291,0801,0851,0781,08112,0001,081
2009-07-281,0771,0781,0751,07710,0001,077
2009-07-271,0741,0741,0741,0744,0001,074
2009-07-241,0681,0731,0671,07223,0001,072
2009-07-231,0741,0811,0701,07018,0001,070
2009-07-221,0731,0841,0721,08415,0001,084
2009-07-211,0631,0801,0631,07313,0001,073
2009-07-171,0751,0751,0681,0745,0001,074
2009-07-161,0801,0801,0701,07024,0001,070
2009-07-151,0741,0871,0711,07221,0001,072
2009-07-141,0771,0881,0721,07315,0001,073
2009-07-131,0831,0831,0691,0748,0001,074
2009-07-101,0821,0831,0751,0838,0001,083
2009-07-091,0871,0891,0751,07514,0001,075
2009-07-081,0851,0871,0711,08719,0001,087
2009-07-071,0671,0891,0671,08719,0001,087
2009-07-061,0701,0761,0661,07628,0001,076
2009-07-031,0781,0951,0751,07929,0001,079
2009-07-021,0881,0941,0791,07922,0001,079
2009-07-011,1001,1001,0861,08710,0001,087
2009-06-301,1091,1101,1001,10026,0001,100
2009-06-291,1071,1071,0971,09819,0001,098
2009-06-261,0911,0911,0801,09117,0001,091
2009-06-251,0791,0821,0741,07636,0001,076
2009-06-241,0811,0881,0731,07543,0001,075
2009-06-231,0961,0961,0821,08323,0001,083
2009-06-221,1001,1111,1001,10018,0001,100
2009-06-191,1041,1041,0801,09033,0001,090
2009-06-181,1041,1081,1021,10220,0001,102
2009-06-171,1011,1051,1011,1039,0001,103
2009-06-161,1221,1221,1011,10126,0001,101
2009-06-151,1181,1301,1181,12615,0001,126
2009-06-121,1091,1181,1091,11836,0001,118
2009-06-111,1081,1121,1081,1128,0001,112
2009-06-101,1081,1151,1051,11236,0001,112
2009-06-091,1151,1151,1021,10713,0001,107
2009-06-081,1281,1301,1151,11522,0001,115
2009-06-051,1231,1281,1111,11811,0001,118
2009-06-041,1201,1211,1031,10322,0001,103
2009-06-031,1171,1251,1171,12023,0001,120
2009-06-021,1371,1371,1171,13619,0001,136
2009-06-011,1111,1321,1111,13010,0001,130
2009-05-291,1061,1161,0961,10426,0001,104
2009-05-281,1021,1051,0961,09621,0001,096
2009-05-271,1201,1321,1171,12125,0001,121
2009-05-261,1171,1191,0971,11913,0001,119
2009-05-251,0931,1171,0911,11711,0001,117
2009-05-221,0821,0911,0821,09110,0001,091
2009-05-211,0741,0911,0721,08414,0001,084
2009-05-201,0891,1051,0851,09116,0001,091
2009-05-191,0851,1091,0751,10820,0001,108
2009-05-181,1011,1011,0671,08522,0001,085
2009-05-151,1161,1461,1161,1448,0001,144
2009-05-141,1091,1201,1031,11619,0001,116
2009-05-131,1361,1381,1071,1389,0001,138
2009-05-121,1141,1451,1141,13617,0001,136
2009-05-111,1101,1181,1001,1148,0001,114
2009-05-081,1001,1221,1001,1129,0001,112
2009-05-071,1201,1201,0971,11012,0001,110
2009-05-011,0921,1081,0921,1038,0001,103
2009-04-301,0801,1081,0801,09020,0001,090
2009-04-281,0811,0811,0771,07712,0001,077
2009-04-271,0931,0931,0801,08117,0001,081
2009-04-241,0861,0861,0761,0762,0001,076
2009-04-231,0881,0991,0791,09820,0001,098
2009-04-221,0871,1001,0871,08831,0001,088
2009-04-211,0791,0861,0751,08622,0001,086
2009-04-201,0741,0981,0741,0917,0001,091
2009-04-171,0931,0961,0801,08012,0001,080
2009-04-161,0981,0981,0731,0735,0001,073
2009-04-151,0791,0901,0611,09012,0001,090
2009-04-141,0841,0841,0591,06412,0001,064
2009-04-131,0801,0801,0631,06513,0001,065
2009-04-101,1101,1101,1001,1002,0001,100
2009-04-091,0711,1071,0661,10735,0001,107
2009-04-081,1151,1151,0701,07121,0001,071
2009-04-071,1311,1311,1151,11512,0001,115
2009-04-061,1461,1461,1261,13230,0001,132
2009-04-031,1541,1571,1501,15712,0001,157
2009-04-021,1471,1701,1471,17011,0001,170
2009-04-011,1531,1531,1451,14612,0001,146
2009-03-311,1591,1591,1341,13629,0001,136
2009-03-301,1691,1721,1581,16026,0001,160
2009-03-271,1541,1741,1541,16931,0001,169
2009-03-261,1771,1771,1591,1737,0001,173
2009-03-251,1901,1961,1761,19136,0001,191
2009-03-241,1771,1801,1711,17138,0001,171
2009-03-231,1631,1721,1611,17025,0001,170
2009-03-191,1391,1511,1391,14331,0001,143
2009-03-181,1191,1361,1191,13218,0001,132
2009-03-171,1291,1311,1201,12920,0001,129
2009-03-161,1051,1091,1051,10921,0001,109
2009-03-131,0821,0941,0731,08577,0001,085
2009-03-121,1021,1041,0821,10232,0001,102
2009-03-111,1061,1061,1001,10128,0001,101
2009-03-101,0901,0991,0901,09523,0001,095
2009-03-091,1051,1101,1001,10820,0001,108
2009-03-061,1121,1161,1001,10045,0001,100
2009-03-051,1301,1421,1221,13141,0001,131
2009-03-041,1061,1311,1051,12419,0001,124
2009-03-031,1001,1181,1001,11410,0001,114
2009-03-021,0981,1001,0781,10012,0001,100
2009-02-271,1051,1071,0861,10123,0001,101
2009-02-261,1001,1001,1001,1007,0001,100
2009-02-251,0991,0991,0901,09515,0001,095
2009-02-241,0731,1001,0731,10013,0001,100
2009-02-231,0741,0891,0701,07628,0001,076
2009-02-201,0731,0991,0731,09419,0001,094
2009-02-191,0771,0801,0701,08014,0001,080
2009-02-181,0811,0811,0701,07618,0001,076
2009-02-171,0691,0831,0691,07018,0001,070
2009-02-161,1031,1221,0881,08821,0001,088
2009-02-131,1031,1031,0761,08332,0001,083
2009-02-121,0841,0861,0661,0839,0001,083
2009-02-101,0891,1061,0751,10022,0001,100
2009-02-091,1101,1101,1071,1084,0001,108
2009-02-061,1281,1301,1121,13010,0001,130
2009-02-051,1151,1201,1051,11138,0001,111
2009-02-041,0911,1101,0901,09810,0001,098
2009-02-031,0751,1141,0751,09146,0001,091
2009-02-021,0991,0991,0791,0959,0001,095
2009-01-301,0891,0971,0691,09720,0001,097
2009-01-291,0731,0891,0601,08933,0001,089
2009-01-281,0551,0701,0451,06968,0001,069
2009-01-271,0611,0611,0361,05580,0001,055
2009-01-261,0441,0481,0411,04110,0001,041
2009-01-231,0501,0601,0341,04639,0001,046
2009-01-221,0411,0421,0171,03383,0001,033
2009-01-211,0361,0521,0261,03893,0001,038
2009-01-201,1031,1031,0621,06228,0001,062
2009-01-191,0981,1181,0741,08434,0001,084
2009-01-161,0901,0971,0771,09735,0001,097
2009-01-151,0831,0961,0661,07066,0001,070
2009-01-141,0641,0991,0641,08192,0001,081
2009-01-131,0901,0901,0301,06419,0001,064
2009-01-091,1091,1101,0861,08928,0001,089
2009-01-081,1001,1301,1001,12720,0001,127
2009-01-071,1341,1401,1051,10541,0001,105
2009-01-061,1791,1791,1521,15416,0001,154
2009-01-051,1781,1801,1781,1804,0001,180

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