2908 フジッコ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	950	954	948	954	6,000	954
2011-12-29	944	954	944	953	5,000	953
2011-12-28	946	947	945	945	4,000	945
2011-12-27	949	952	948	948	10,000	948
2011-12-26	957	957	950	952	7,000	952
2011-12-22	950	960	950	957	9,000	957
2011-12-21	956	956	956	956	12,000	956
2011-12-20	943	943	940	942	8,000	942
2011-12-19	944	944	932	943	20,000	943
2011-12-16	948	959	944	944	7,000	944
2011-12-15	947	947	941	941	9,000	941
2011-12-14	952	952	948	948	2,000	948
2011-12-13	944	959	944	952	7,000	952
2011-12-12	954	955	950	951	8,000	951
2011-12-09	944	945	944	945	29,000	945
2011-12-08	958	965	950	959	13,000	959
2011-12-07	947	963	947	960	12,000	960
2011-12-06	953	968	947	947	15,000	947
2011-12-05	969	971	967	967	4,000	967
2011-12-02	966	968	966	968	16,000	968
2011-12-01	945	960	945	951	9,000	951
2011-11-30	944	951	936	939	11,000	939
2011-11-29	934	944	934	944	5,000	944
2011-11-28	933	934	933	934	4,000	934
2011-11-25	933	942	933	933	8,000	933
2011-11-24	938	938	933	933	8,000	933
2011-11-22	930	944	930	938	17,000	938
2011-11-21	930	930	930	930	3,000	930
2011-11-18	931	937	931	933	8,000	933
2011-11-17	930	947	930	939	10,000	939
2011-11-16	940	940	933	933	12,000	933
2011-11-15	945	948	941	941	11,000	941
2011-11-14	940	950	938	947	9,000	947
2011-11-11	947	952	942	949	27,000	949
2011-11-10	953	955	950	950	12,000	950
2011-11-09	952	968	951	968	12,000	968
2011-11-08	960	962	956	956	8,000	956
2011-11-07	960	962	960	962	6,000	962
2011-11-04	959	970	956	958	11,000	958
2011-11-02	973	974	973	974	11,000	974
2011-11-01	985	987	982	987	17,000	987
2011-10-31	961	975	960	970	13,000	970
2011-10-28	954	956	951	954	23,000	954
2011-10-27	951	954	950	954	10,000	954
2011-10-26	954	955	951	951	4,000	951
2011-10-25	954	954	946	951	6,000	951
2011-10-24	955	955	950	950	14,000	950
2011-10-21	960	963	952	952	10,000	952
2011-10-20	975	975	963	963	7,000	963
2011-10-19	963	975	963	972	3,000	972
2011-10-18	959	961	959	961	6,000	961
2011-10-17	962	974	962	974	5,000	974
2011-10-14	984	984	961	961	14,000	961
2011-10-13	998	998	986	986	5,000	986
2011-10-12	1,000	1,004	995	1,002	10,000	1,002
2011-10-11	1,008	1,009	1,001	1,001	10,000	1,001
2011-10-07	1,008	1,008	1,005	1,008	5,000	1,008
2011-10-06	991	1,006	991	1,005	5,000	1,005
2011-10-05	1,014	1,014	987	989	12,000	989
2011-10-04	1,000	1,014	1,000	1,014	9,000	1,014
2011-10-03	1,028	1,028	1,003	1,015	20,000	1,015
2011-09-30	1,019	1,033	1,015	1,033	43,000	1,033
2011-09-29	1,004	1,011	1,000	1,011	23,000	1,011
2011-09-28	989	1,010	984	1,010	114,000	1,010
2011-09-27	981	990	981	990	25,000	990
2011-09-26	979	989	970	980	10,000	980
2011-09-22	985	986	967	979	23,000	979
2011-09-21	989	989	974	986	13,000	986
2011-09-20	990	993	985	985	9,000	985
2011-09-16	994	1,000	994	1,000	30,000	1,000
2011-09-15	982	992	982	991	15,000	991
2011-09-14	973	985	973	981	24,000	981
2011-09-13	953	969	953	969	12,000	969
2011-09-12	960	960	951	951	4,000	951
2011-09-09	953	965	953	961	37,000	961
2011-09-08	967	967	957	964	7,000	964
2011-09-07	953	967	953	962	12,000	962
2011-09-06	956	963	956	962	8,000	962
2011-09-05	961	961	956	956	3,000	956
2011-09-02	971	973	966	966	10,000	966
2011-09-01	970	974	967	974	14,000	974
2011-08-31	958	964	950	964	21,000	964
2011-08-30	951	954	951	954	7,000	954
2011-08-29	947	948	945	947	15,000	947
2011-08-26	944	948	944	947	10,000	947
2011-08-25	954	954	941	942	14,000	942
2011-08-24	959	959	947	949	4,000	949
2011-08-23	961	968	954	954	20,000	954
2011-08-22	951	951	949	949	9,000	949
2011-08-19	939	947	934	944	11,000	944
2011-08-18	942	942	938	938	11,000	938
2011-08-17	942	949	941	942	8,000	942
2011-08-16	942	942	942	942	3,000	942
2011-08-15	942	942	942	942	2,000	942
2011-08-12	939	939	932	932	3,000	932
2011-08-11	941	945	933	938	14,000	938
2011-08-10	933	943	933	943	9,000	943
2011-08-09	933	933	920	926	13,000	926
2011-08-08	944	950	936	938	13,000	938
2011-08-05	943	944	941	944	11,000	944
2011-08-04	951	953	945	949	13,000	949
2011-08-03	964	964	950	950	20,000	950
2011-08-02	974	974	966	966	8,000	966
2011-08-01	976	981	966	973	9,000	973
2011-07-29	966	974	966	971	11,000	971
2011-07-28	976	983	970	971	14,000	971
2011-07-27	984	984	976	976	5,000	976
2011-07-26	971	979	971	977	5,000	977
2011-07-25	974	974	970	972	9,000	972
2011-07-22	984	984	978	978	7,000	978
2011-07-21	973	976	973	975	6,000	975
2011-07-20	986	986	974	976	6,000	976
2011-07-19	980	984	974	979	18,000	979
2011-07-15	980	980	970	974	29,000	974
2011-07-14	974	974	970	970	14,000	970
2011-07-13	976	976	974	975	7,000	975
2011-07-12	974	979	974	979	8,000	979
2011-07-11	974	975	972	974	12,000	974
2011-07-08	976	981	976	976	13,000	976
2011-07-07	977	985	977	978	19,000	978
2011-07-06	981	982	975	982	13,000	982
2011-07-05	980	983	980	983	4,000	983
2011-07-04	988	988	983	983	6,000	983
2011-07-01	977	984	974	980	24,000	980
2011-06-30	974	981	965	979	18,000	979
2011-06-29	978	978	975	978	22,000	978
2011-06-28	968	975	968	971	14,000	971
2011-06-27	971	971	964	968	21,000	968
2011-06-24	953	959	953	959	9,000	959
2011-06-23	952	957	952	955	7,000	955
2011-06-22	956	959	953	959	13,000	959
2011-06-21	956	956	951	955	4,000	955
2011-06-20	942	953	942	953	3,000	953
2011-06-17	954	956	940	940	44,000	940
2011-06-16	966	967	965	965	5,000	965
2011-06-15	966	968	966	968	8,000	968
2011-06-14	959	967	959	967	3,000	967
2011-06-13	954	964	954	964	3,000	964
2011-06-10	959	969	959	962	31,000	962
2011-06-09	950	950	950	950	1,000	950
2011-06-08	949	955	949	953	7,000	953
2011-06-07	949	952	949	952	5,000	952
2011-06-06	948	949	942	949	8,000	949
2011-06-03	952	953	948	948	13,000	948
2011-06-02	950	959	950	958	11,000	958
2011-06-01	956	956	954	956	6,000	956
2011-05-31	954	959	950	956	9,000	956
2011-05-30	952	954	948	954	12,000	954
2011-05-27	955	956	952	952	7,000	952
2011-05-26	951	960	951	956	7,000	956
2011-05-25	950	952	950	952	6,000	952
2011-05-24	951	952	951	952	10,000	952
2011-05-23	952	954	951	951	9,000	951
2011-05-20	949	954	949	953	12,000	953
2011-05-19	954	955	951	951	9,000	951
2011-05-18	955	963	955	957	7,000	957
2011-05-17	960	960	956	957	12,000	957
2011-05-16	961	963	961	963	14,000	963
2011-05-13	969	969	965	968	16,000	968
2011-05-12	975	976	970	972	7,000	972
2011-05-11	975	985	975	984	9,000	984
2011-05-10	975	989	975	983	8,000	983
2011-05-09	973	986	973	983	6,000	983
2011-05-06	965	973	965	973	7,000	973
2011-05-02	964	968	964	968	6,000	968
2011-04-28	965	972	964	964	15,000	964
2011-04-27	970	970	965	966	14,000	966
2011-04-26	975	975	971	974	12,000	974
2011-04-25	973	977	973	977	3,000	977
2011-04-22	976	976	974	974	5,000	974
2011-04-21	977	978	976	976	9,000	976
2011-04-20	985	985	978	978	13,000	978
2011-04-19	983	986	982	986	13,000	986
2011-04-18	988	990	984	987	14,000	987
2011-04-15	995	997	995	995	5,000	995
2011-04-14	985	995	985	995	12,000	995
2011-04-13	991	992	986	987	12,000	987
2011-04-12	985	994	985	991	12,000	991
2011-04-11	998	998	989	994	7,000	994
2011-04-08	983	996	983	991	20,000	991
2011-04-07	989	994	987	988	11,000	988
2011-04-06	994	994	988	988	10,000	988
2011-04-05	998	998	992	994	5,000	994
2011-04-04	1,015	1,024	1,004	1,007	10,000	1,007
2011-04-01	1,023	1,025	1,019	1,022	16,000	1,022
2011-03-31	1,025	1,026	1,011	1,026	16,000	1,026
2011-03-30	1,010	1,028	1,006	1,028	15,000	1,028
2011-03-29	1,025	1,025	1,010	1,024	48,000	1,024
2011-03-28	1,010	1,025	1,010	1,023	66,000	1,023
2011-03-25	1,001	1,010	1,000	1,008	27,000	1,008
2011-03-24	993	1,001	986	986	15,000	986
2011-03-23	1,005	1,006	989	993	34,000	993
2011-03-22	982	988	971	988	22,000	988
2011-03-18	930	970	930	946	39,000	946
2011-03-17	914	924	914	917	34,000	917
2011-03-16	937	949	907	914	65,000	914
2011-03-15	976	985	920	924	66,000	924
2011-03-14	916	996	916	996	20,000	996
2011-03-11	1,030	1,030	1,020	1,021	70,000	1,021
2011-03-10	1,032	1,032	1,024	1,026	22,000	1,026
2011-03-09	1,030	1,030	1,028	1,028	5,000	1,028
2011-03-08	1,029	1,030	1,028	1,028	8,000	1,028
2011-03-07	1,035	1,035	1,027	1,029	10,000	1,029
2011-03-04	1,039	1,039	1,030	1,030	13,000	1,030
2011-03-03	1,027	1,032	1,027	1,032	5,000	1,032
2011-03-02	1,033	1,033	1,029	1,029	16,000	1,029
2011-03-01	1,033	1,035	1,032	1,032	8,000	1,032
2011-02-28	1,037	1,037	1,027	1,030	15,000	1,030
2011-02-25	1,026	1,031	1,025	1,031	8,000	1,031
2011-02-24	1,024	1,028	1,023	1,025	12,000	1,025
2011-02-23	1,025	1,030	1,025	1,026	9,000	1,026
2011-02-22	1,027	1,030	1,026	1,027	8,000	1,027
2011-02-21	1,033	1,033	1,025	1,026	16,000	1,026
2011-02-18	1,033	1,035	1,028	1,032	7,000	1,032
2011-02-17	1,034	1,034	1,026	1,027	19,000	1,027
2011-02-16	1,042	1,042	1,028	1,028	24,000	1,028
2011-02-15	1,029	1,039	1,029	1,035	10,000	1,035
2011-02-14	1,024	1,030	1,024	1,029	9,000	1,029
2011-02-10	1,021	1,026	1,021	1,024	15,000	1,024
2011-02-09	1,019	1,026	1,018	1,025	13,000	1,025
2011-02-08	1,017	1,021	1,017	1,017	14,000	1,017
2011-02-07	1,016	1,016	1,016	1,016	6,000	1,016
2011-02-04	1,014	1,016	1,014	1,015	19,000	1,015
2011-02-03	1,012	1,016	1,009	1,014	12,000	1,014
2011-02-02	1,014	1,020	1,014	1,015	32,000	1,015
2011-02-01	1,018	1,020	1,015	1,015	9,000	1,015
2011-01-31	1,010	1,010	1,002	1,002	14,000	1,002
2011-01-28	1,013	1,013	1,010	1,010	16,000	1,010
2011-01-27	1,014	1,014	1,013	1,013	6,000	1,013
2011-01-26	1,018	1,018	1,012	1,014	8,000	1,014
2011-01-25	1,010	1,015	1,007	1,014	13,000	1,014
2011-01-24	1,013	1,019	1,001	1,008	22,000	1,008
2011-01-21	1,013	1,013	1,005	1,010	23,000	1,010
2011-01-20	1,018	1,018	1,012	1,012	6,000	1,012
2011-01-19	1,017	1,017	1,011	1,013	9,000	1,013
2011-01-18	1,014	1,015	1,012	1,013	12,000	1,013
2011-01-17	1,024	1,024	1,014	1,014	16,000	1,014
2011-01-14	1,014	1,026	1,014	1,026	10,000	1,026
2011-01-13	1,014	1,015	1,013	1,015	8,000	1,015
2011-01-12	1,015	1,022	1,015	1,015	14,000	1,015
2011-01-11	1,020	1,020	1,010	1,014	9,000	1,014
2011-01-07	1,012	1,024	1,008	1,010	12,000	1,010
2011-01-06	1,012	1,019	1,012	1,014	8,000	1,014
2011-01-05	1,021	1,021	1,010	1,011	10,000	1,011
2011-01-04	1,009	1,009	1,006	1,006	9,000	1,006

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30