2908 フジッコ(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,0031,00399799810,000998
2010-12-299971,0039971,00314,0001,003
2010-12-289971,0009979978,000997
2010-12-279941,0059941,00120,0001,001
2010-12-241,0051,0099961,00838,0001,008
2010-12-221,0401,0401,0131,01829,0001,018
2010-12-211,0281,0451,0281,04225,0001,042
2010-12-201,0441,0441,0321,03223,0001,032
2010-12-171,0511,0601,0431,04446,0001,044
2010-12-161,0171,0431,0171,04030,0001,040
2010-12-151,0121,0161,0091,01618,0001,016
2010-12-141,0041,0131,0041,01216,0001,012
2010-12-139941,0059941,00480,0001,004
2010-12-1099599599299464,000994
2010-12-099929949919946,000994
2010-12-0899499499299416,000994
2010-12-0799099498899420,000994
2010-12-069969969899898,000989
2010-12-0398799098298224,000982
2010-12-029879879809827,000982
2010-12-0197798497397810,000978
2010-11-3098898897797720,000977
2010-11-2998098998098915,000989
2010-11-2697898997898511,000985
2010-11-259899909859858,000985
2010-11-2499099298698812,000988
2010-11-229919939919927,000992
2010-11-1999299498399117,000991
2010-11-1897598897598813,000988
2010-11-1796997996997815,000978
2010-11-1697397397197110,000971
2010-11-1597397596897518,000975
2010-11-1297597597097411,000974
2010-11-1196599096298163,000981
2010-11-1096297396096814,000968
2010-11-099629639619639,000963
2010-11-0896496495696319,000963
2010-11-0596096995896544,000965
2010-11-0494996394995821,000958
2010-11-0298198193594550,000945
2010-11-0198798797597833,000978
2010-10-2998599198098729,000987
2010-10-2898199398198940,000989
2010-10-2798198997698117,000981
2010-10-269981,00297097569,000975
2010-10-251,0071,00799599532,000995
2010-10-221,0011,0041,0011,00412,0001,004
2010-10-211,0101,0101,0001,00030,0001,000
2010-10-201,0111,0111,0011,00127,0001,001
2010-10-191,0031,0111,0031,00721,0001,007
2010-10-181,0041,0171,0031,00322,0001,003
2010-10-151,0241,0241,0001,00236,0001,002
2010-10-141,0221,0321,0221,02613,0001,026
2010-10-131,0291,0341,0211,02220,0001,022
2010-10-121,0391,0401,0261,02617,0001,026
2010-10-081,0371,0401,0351,04031,0001,040
2010-10-071,0231,0251,0221,02513,0001,025
2010-10-061,0301,0341,0251,02510,0001,025
2010-10-051,0151,0371,0151,02815,0001,028
2010-10-041,0261,0261,0201,0238,0001,023
2010-10-011,0341,0341,0211,0249,0001,024
2010-09-301,0391,0411,0331,03312,0001,033
2010-09-291,0281,0401,0281,03917,0001,039
2010-09-281,0251,0301,0191,02920,0001,029
2010-09-271,0291,0311,0261,03026,0001,030
2010-09-241,0331,0391,0261,03118,0001,031
2010-09-221,0411,0411,0361,04110,0001,041
2010-09-211,0421,0451,0401,0418,0001,041
2010-09-171,0431,0461,0401,04217,0001,042
2010-09-161,0381,0431,0381,03913,0001,039
2010-09-151,0241,0391,0181,03729,0001,037
2010-09-141,0261,0401,0211,02116,0001,021
2010-09-131,0291,0301,0231,02817,0001,028
2010-09-101,0221,0301,0181,02846,0001,028
2010-09-091,0251,0301,0251,0283,0001,028
2010-09-081,0251,0251,0221,02310,0001,023
2010-09-071,0271,0271,0271,0271,0001,027
2010-09-061,0281,0331,0281,03215,0001,032
2010-09-031,0261,0391,0261,03618,0001,036
2010-09-021,0421,0421,0251,0265,0001,026
2010-09-011,0391,0391,0181,03320,0001,033
2010-08-311,0361,0361,0241,02611,0001,026
2010-08-301,0381,0451,0371,04516,0001,045
2010-08-271,0241,0261,0181,02512,0001,025
2010-08-261,0171,0211,0161,02113,0001,021
2010-08-251,0181,0181,0121,01611,0001,016
2010-08-241,0131,0191,0131,01911,0001,019
2010-08-231,0201,0201,0131,0139,0001,013
2010-08-201,0191,0201,0191,0204,0001,020
2010-08-191,0181,0261,0171,0177,0001,017
2010-08-181,0161,0201,0161,0177,0001,017
2010-08-171,0181,0181,0151,0168,0001,016
2010-08-161,0131,0251,0101,02028,0001,020
2010-08-131,0201,0221,0201,0218,0001,021
2010-08-121,0091,0101,0081,00815,0001,008
2010-08-111,0101,0241,0101,01216,0001,012
2010-08-101,0271,0321,0271,0306,0001,030
2010-08-091,0221,0271,0181,0268,0001,026
2010-08-061,0161,0231,0161,0237,0001,023
2010-08-051,0121,0211,0121,0213,0001,021
2010-08-041,0221,0221,0061,00816,0001,008
2010-08-031,0171,0201,0171,0195,0001,019
2010-08-021,0231,0361,0061,01240,0001,012
2010-07-301,0431,0431,0251,02513,0001,025
2010-07-291,0371,0461,0371,03712,0001,037
2010-07-281,0461,0521,0341,0479,0001,047
2010-07-271,0371,0431,0371,04211,0001,042
2010-07-261,0411,0411,0351,0354,0001,035
2010-07-231,0251,0391,0251,03214,0001,032
2010-07-221,0251,0351,0251,0348,0001,034
2010-07-211,0411,0411,0301,03011,0001,030
2010-07-201,0411,0411,0311,0359,0001,035
2010-07-161,0391,0391,0351,0354,0001,035
2010-07-151,0411,0411,0371,0373,0001,037
2010-07-141,0381,0451,0381,0448,0001,044
2010-07-131,0371,0511,0331,03312,0001,033
2010-07-121,0461,0461,0371,0375,0001,037
2010-07-091,0381,0471,0381,04618,0001,046
2010-07-081,0441,0441,0291,04013,0001,040
2010-07-071,0201,0341,0181,03416,0001,034
2010-07-061,0251,0251,0221,0235,0001,023
2010-07-051,0201,0321,0201,03011,0001,030
2010-07-021,0341,0341,0201,02413,0001,024
2010-07-011,0331,0361,0281,0285,0001,028
2010-06-301,0301,0461,0301,04058,0001,040
2010-06-291,0231,0301,0231,03031,0001,030
2010-06-281,0211,0211,0151,01712,0001,017
2010-06-251,0121,0301,0121,02418,0001,024
2010-06-241,0221,0231,0201,0207,0001,020
2010-06-231,0341,0341,0151,02219,0001,022
2010-06-221,0381,0381,0351,03815,0001,038
2010-06-211,0211,0221,0141,0219,0001,021
2010-06-181,0101,0201,0101,01924,0001,019
2010-06-171,0101,0121,0091,01110,0001,011
2010-06-161,0121,0121,0091,0094,0001,009
2010-06-151,0061,0061,0061,0063,0001,006
2010-06-141,0091,0091,0041,00613,0001,006
2010-06-111,0031,0031,0001,00240,0001,002
2010-06-101,0011,0041,0011,0045,0001,004
2010-06-091,0151,0151,0001,00110,0001,001
2010-06-081,0021,0021,0001,0006,0001,000
2010-06-071,0151,0151,0031,00411,0001,004
2010-06-041,0071,0101,0061,00715,0001,007
2010-06-031,0081,0101,0031,0109,0001,010
2010-06-021,0101,0181,0051,0077,0001,007
2010-06-011,0131,0131,0101,0105,0001,010
2010-05-311,0051,0171,0031,00521,0001,005
2010-05-281,0061,0119991,00021,0001,000
2010-05-271,0021,00399899833,000998
2010-05-261,0121,0131,0011,00132,0001,001
2010-05-251,0221,0221,0121,01721,0001,017
2010-05-241,0201,0231,0201,02212,0001,022
2010-05-211,0391,0391,0231,02321,0001,023
2010-05-201,0411,0571,0401,04719,0001,047
2010-05-191,0381,0511,0381,05123,0001,051
2010-05-181,0431,0451,0411,04524,0001,045
2010-05-171,0361,0501,0361,03923,0001,039
2010-05-141,0421,0491,0371,04114,0001,041
2010-05-131,0401,0401,0301,0406,0001,040
2010-05-121,0381,0381,0351,0355,0001,035
2010-05-111,0571,0571,0381,03811,0001,038
2010-05-101,0251,0371,0231,03515,0001,035
2010-05-071,0401,0411,0321,03228,0001,032
2010-05-061,0631,0651,0451,04726,0001,047
2010-04-301,0681,0701,0641,06511,0001,065
2010-04-281,0721,0721,0611,06313,0001,063
2010-04-271,0781,0781,0771,0779,0001,077
2010-04-261,0701,0791,0661,07828,0001,078
2010-04-231,0611,0661,0611,06511,0001,065
2010-04-221,0651,0661,0651,06520,0001,065
2010-04-211,0641,0701,0641,06519,0001,065
2010-04-201,0621,0641,0601,06416,0001,064
2010-04-191,0581,0641,0571,05913,0001,059
2010-04-161,0551,0611,0551,0608,0001,060
2010-04-151,0551,0631,0551,05821,0001,058
2010-04-141,0621,0681,0551,05734,0001,057
2010-04-131,0641,0711,0621,06918,0001,069
2010-04-121,0721,0721,0661,06918,0001,069
2010-04-091,0761,0771,0611,07217,0001,072
2010-04-081,0721,0781,0711,07621,0001,076
2010-04-071,0801,0801,0741,07412,0001,074
2010-04-061,0831,0891,0801,08152,0001,081
2010-04-051,0791,0791,0691,07421,0001,074
2010-04-021,0821,0841,0771,07736,0001,077
2010-04-011,0761,0761,0641,07417,0001,074
2010-03-311,0701,0771,0701,07522,0001,075
2010-03-301,0611,0801,0601,07048,0001,070
2010-03-291,0721,0721,0411,05035,0001,050
2010-03-261,0761,0871,0711,08773,0001,087
2010-03-251,0781,0781,0711,07738,0001,077
2010-03-241,0811,0811,0681,07832,0001,078
2010-03-231,0851,0851,0791,08120,0001,081
2010-03-191,0871,0871,0801,08513,0001,085
2010-03-181,0811,0811,0751,08111,0001,081
2010-03-171,0901,0931,0781,08328,0001,083
2010-03-161,0861,0881,0801,0885,0001,088
2010-03-151,0871,0871,0811,08714,0001,087
2010-03-121,0791,0801,0771,08025,0001,080
2010-03-111,0801,0801,0741,07911,0001,079
2010-03-101,0741,0811,0741,07511,0001,075
2010-03-091,0751,0761,0731,07310,0001,073
2010-03-081,0721,0821,0721,07711,0001,077
2010-03-051,0601,0711,0571,07111,0001,071
2010-03-041,0661,0671,0551,06019,0001,060
2010-03-031,0521,0611,0521,06112,0001,061
2010-03-021,0641,0641,0601,06117,0001,061
2010-03-011,0571,0601,0531,06014,0001,060
2010-02-261,0561,0571,0501,05720,0001,057
2010-02-251,0501,0501,0421,04413,0001,044
2010-02-241,0541,0541,0441,04623,0001,046
2010-02-231,0631,0631,0521,05519,0001,055
2010-02-221,0501,0731,0471,06032,0001,060
2010-02-191,0631,0631,0431,05016,0001,050
2010-02-181,0581,0581,0411,05251,0001,052
2010-02-171,0781,0781,0621,06310,0001,063
2010-02-161,0671,0701,0541,0568,0001,056
2010-02-151,0591,0761,0501,05219,0001,052
2010-02-121,0551,0631,0531,05919,0001,059
2010-02-101,0611,0781,0611,06419,0001,064
2010-02-091,0721,0801,0531,07024,0001,070
2010-02-081,0671,0751,0641,07219,0001,072
2010-02-051,0741,0741,0661,06615,0001,066
2010-02-041,0721,0751,0721,07416,0001,074
2010-02-031,0701,0801,0701,0728,0001,072
2010-02-021,0781,0871,0651,08216,0001,082
2010-02-011,0921,0921,0701,07713,0001,077
2010-01-291,0761,0971,0711,07912,0001,079
2010-01-281,0811,0811,0721,07831,0001,078
2010-01-271,0841,0981,0811,08126,0001,081
2010-01-261,1051,1061,0911,09712,0001,097
2010-01-251,1061,1061,0861,10512,0001,105
2010-01-221,1131,1191,0921,10631,0001,106
2010-01-211,0971,1131,0911,11321,0001,113
2010-01-201,1151,1181,1051,10531,0001,105
2010-01-191,1101,1151,1101,11510,0001,115
2010-01-181,1101,1101,1101,1106,0001,110
2010-01-151,1171,1171,1071,10718,0001,107
2010-01-141,1171,1241,0971,11413,0001,114
2010-01-131,0921,1071,0891,10758,0001,107
2010-01-121,0881,0981,0881,09514,0001,095
2010-01-081,0821,0881,0791,08821,0001,088
2010-01-071,0811,0911,0771,09113,0001,091
2010-01-061,0831,1001,0811,08928,0001,089
2010-01-051,0781,0821,0771,07715,0001,077
2010-01-041,0761,0771,0761,0775,0001,077

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