2908 フジッコ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,027	1,027	1,023	1,025	12,000	1,025
2012-12-27	1,021	1,029	1,021	1,027	18,000	1,027
2012-12-26	1,013	1,021	1,013	1,021	9,000	1,021
2012-12-25	1,014	1,019	1,014	1,019	12,000	1,019
2012-12-21	1,025	1,030	1,016	1,020	22,000	1,020
2012-12-20	1,023	1,023	1,017	1,020	8,000	1,020
2012-12-19	1,016	1,021	1,016	1,021	9,000	1,021
2012-12-18	1,023	1,023	1,023	1,023	4,000	1,023
2012-12-17	1,016	1,016	1,010	1,013	6,000	1,013
2012-12-14	1,015	1,017	1,011	1,014	30,000	1,014
2012-12-13	1,014	1,017	1,011	1,014	11,000	1,014
2012-12-12	1,006	1,013	1,005	1,012	8,000	1,012
2012-12-11	1,004	1,010	1,004	1,006	7,000	1,006
2012-12-10	1,011	1,020	1,005	1,013	7,000	1,013
2012-12-07	1,017	1,017	1,011	1,011	11,000	1,011
2012-12-06	1,002	1,004	1,002	1,004	7,000	1,004
2012-12-05	1,007	1,007	1,002	1,002	7,000	1,002
2012-12-04	1,001	1,008	1,000	1,008	8,000	1,008
2012-12-03	1,010	1,010	1,005	1,008	8,000	1,008
2012-11-30	1,017	1,018	1,009	1,009	15,000	1,009
2012-11-29	1,018	1,018	1,012	1,014	6,000	1,014
2012-11-28	1,006	1,020	1,006	1,018	6,000	1,018
2012-11-27	1,010	1,019	1,010	1,019	12,000	1,019
2012-11-26	1,017	1,017	1,007	1,010	12,000	1,010
2012-11-22	1,005	1,010	1,005	1,007	7,000	1,007
2012-11-21	1,010	1,010	1,002	1,005	8,000	1,005
2012-11-20	1,018	1,018	1,010	1,010	5,000	1,010
2012-11-19	996	1,008	996	1,000	6,000	1,000
2012-11-16	1,014	1,014	1,010	1,010	2,000	1,010
2012-11-15	1,012	1,013	1,011	1,013	7,000	1,013
2012-11-14	1,007	1,007	1,007	1,007	1,000	1,007
2012-11-13	1,010	1,010	1,010	1,010	4,000	1,010
2012-11-12	995	1,010	995	1,010	4,000	1,010
2012-11-09	1,010	1,010	1,007	1,007	2,000	1,007
2012-11-08	1,010	1,010	1,009	1,009	4,000	1,009
2012-11-07	1,012	1,012	1,003	1,005	6,000	1,005
2012-11-06	1,010	1,013	1,004	1,004	7,000	1,004
2012-11-05	995	1,010	995	1,010	8,000	1,010
2012-11-02	1,017	1,020	1,005	1,020	8,000	1,020
2012-11-01	1,025	1,025	1,017	1,017	9,000	1,017
2012-10-31	1,027	1,034	1,020	1,024	15,000	1,024
2012-10-30	1,037	1,037	1,026	1,027	10,000	1,027
2012-10-29	1,035	1,037	1,035	1,037	4,000	1,037
2012-10-26	1,038	1,038	1,020	1,028	6,000	1,028
2012-10-25	1,019	1,038	1,019	1,038	4,000	1,038
2012-10-24	1,028	1,028	1,008	1,019	6,000	1,019
2012-10-23	1,035	1,036	1,035	1,036	5,000	1,036
2012-10-22	1,040	1,041	1,040	1,041	12,000	1,041
2012-10-19	1,036	1,040	1,036	1,040	13,000	1,040
2012-10-18	1,030	1,035	1,030	1,033	4,000	1,033
2012-10-17	1,008	1,028	1,008	1,027	5,000	1,027
2012-10-16	1,000	1,016	1,000	1,007	6,000	1,007
2012-10-15	996	996	992	994	6,000	994
2012-10-12	992	1,008	992	1,008	4,000	1,008
2012-10-11	995	1,001	995	1,001	6,000	1,001
2012-10-10	1,000	1,001	998	998	8,000	998
2012-10-09	1,029	1,029	1,008	1,018	8,000	1,018
2012-10-05	1,020	1,022	1,020	1,022	3,000	1,022
2012-10-04	1,006	1,020	1,006	1,020	12,000	1,020
2012-10-03	1,030	1,033	1,029	1,030	13,000	1,030
2012-10-02	1,042	1,042	1,026	1,030	6,000	1,030
2012-10-01	1,025	1,025	1,025	1,025	6,000	1,025
2012-09-28	1,039	1,046	1,032	1,045	9,000	1,045
2012-09-27	1,033	1,059	1,032	1,058	21,000	1,058
2012-09-26	1,029	1,036	1,020	1,036	22,000	1,036
2012-09-25	1,033	1,037	1,020	1,037	15,000	1,037
2012-09-24	1,030	1,031	1,020	1,031	7,000	1,031
2012-09-21	1,023	1,030	1,023	1,027	6,000	1,027
2012-09-20	1,026	1,030	1,023	1,023	10,000	1,023
2012-09-19	1,019	1,027	1,019	1,020	7,000	1,020
2012-09-18	1,010	1,017	1,010	1,017	5,000	1,017
2012-09-14	1,008	1,015	1,008	1,010	25,000	1,010
2012-09-13	1,003	1,003	1,000	1,001	9,000	1,001
2012-09-12	991	1,002	991	1,000	10,000	1,000
2012-09-11	1,003	1,003	993	994	10,000	994
2012-09-10	1,004	1,004	999	1,002	4,000	1,002
2012-09-07	1,003	1,003	998	999	14,000	999
2012-09-06	1,003	1,003	1,000	1,000	11,000	1,000
2012-09-05	1,000	1,003	1,000	1,003	18,000	1,003
2012-09-04	988	1,000	988	1,000	24,000	1,000
2012-09-03	987	989	987	989	2,000	989
2012-08-31	989	996	989	996	10,000	996
2012-08-30	991	1,002	991	1,000	6,000	1,000
2012-08-29	990	998	990	997	5,000	997
2012-08-28	1,000	1,000	995	995	27,000	995
2012-08-27	1,003	1,003	995	1,000	11,000	1,000
2012-08-24	999	1,003	999	1,003	9,000	1,003
2012-08-23	998	1,000	998	999	14,000	999
2012-08-22	1,000	1,001	994	1,000	11,000	1,000
2012-08-21	1,000	1,000	993	1,000	21,000	1,000
2012-08-20	1,004	1,004	987	999	19,000	999
2012-08-17	998	1,006	998	1,004	19,000	1,004
2012-08-16	987	1,016	987	1,006	59,000	1,006
2012-08-15	984	985	970	985	17,000	985
2012-08-14	969	984	969	975	11,000	975
2012-08-13	985	985	971	971	2,000	971
2012-08-10	972	986	968	986	7,000	986
2012-08-09	971	972	964	972	8,000	972
2012-08-08	964	973	964	971	7,000	971
2012-08-07	962	971	962	971	6,000	971
2012-08-06	964	964	961	962	4,000	962
2012-08-03	963	967	962	964	7,000	964
2012-08-02	973	973	963	965	8,000	965
2012-08-01	969	969	969	969	2,000	969
2012-07-31	964	965	962	963	21,000	963
2012-07-30	972	974	969	974	7,000	974
2012-07-27	964	971	964	971	4,000	971
2012-07-26	969	970	962	969	10,000	969
2012-07-25	961	972	961	969	5,000	969
2012-07-24	961	975	961	961	7,000	961
2012-07-23	964	965	961	961	12,000	961
2012-07-20	975	977	975	977	6,000	977
2012-07-19	981	981	977	977	3,000	977
2012-07-18	971	974	969	970	6,000	970
2012-07-17	984	984	980	982	12,000	982
2012-07-13	980	980	968	980	8,000	980
2012-07-12	980	980	977	980	8,000	980
2012-07-11	966	977	966	970	9,000	970
2012-07-10	977	978	966	973	4,000	973
2012-07-09	970	974	966	967	11,000	967
2012-07-06	969	971	961	969	8,000	969
2012-07-05	965	969	965	969	4,000	969
2012-07-04	960	973	960	968	10,000	968
2012-07-03	965	967	951	960	40,000	960
2012-07-02	970	970	966	966	16,000	966
2012-06-29	973	973	963	967	39,000	967
2012-06-28	989	989	984	986	16,000	986
2012-06-27	986	992	984	990	31,000	990
2012-06-26	970	971	969	971	11,000	971
2012-06-25	974	977	974	975	7,000	975
2012-06-22	981	981	975	977	4,000	977
2012-06-21	985	986	971	975	10,000	975
2012-06-20	994	994	979	979	2,000	979
2012-06-19	998	998	989	990	6,000	990
2012-06-18	1,001	1,009	980	984	12,000	984
2012-06-15	998	1,010	998	1,010	17,000	1,010
2012-06-14	978	992	978	992	5,000	992
2012-06-13	1,013	1,013	993	993	12,000	993
2012-06-12	991	1,014	991	1,014	16,000	1,014
2012-06-11	992	995	992	993	6,000	993
2012-06-08	990	992	981	992	34,000	992
2012-06-07	980	982	980	982	7,000	982
2012-06-06	964	976	964	976	7,000	976
2012-06-05	954	963	954	963	10,000	963
2012-06-04	945	975	940	969	13,000	969
2012-06-01	946	948	942	945	17,000	945
2012-05-31	954	955	948	952	11,000	952
2012-05-30	946	958	946	954	19,000	954
2012-05-29	945	946	945	945	4,000	945
2012-05-28	957	958	951	951	4,000	951
2012-05-25	963	963	956	956	2,000	956
2012-05-24	950	950	947	948	13,000	948
2012-05-23	953	954	949	949	12,000	949
2012-05-22	961	975	953	953	8,000	953
2012-05-21	953	955	953	955	4,000	955
2012-05-18	947	960	947	953	16,000	953
2012-05-17	964	964	950	956	9,000	956
2012-05-16	983	983	961	968	8,000	968
2012-05-15	960	968	960	968	4,000	968
2012-05-14	970	973	970	973	11,000	973
2012-05-11	980	980	967	972	9,000	972
2012-05-10	978	984	977	984	11,000	984
2012-05-09	983	993	979	980	18,000	980
2012-05-08	988	1,000	986	1,000	13,000	1,000
2012-05-07	992	994	988	994	6,000	994
2012-05-02	996	998	996	998	6,000	998
2012-05-01	997	997	980	981	6,000	981
2012-04-27	997	997	995	997	11,000	997
2012-04-26	991	998	990	998	9,000	998
2012-04-25	983	986	983	983	8,000	983
2012-04-24	994	994	987	987	12,000	987
2012-04-23	998	1,003	995	998	10,000	998
2012-04-20	1,002	1,002	996	996	6,000	996
2012-04-19	998	998	992	995	5,000	995
2012-04-18	998	1,012	992	1,012	10,000	1,012
2012-04-17	990	997	990	997	8,000	997
2012-04-16	984	993	981	990	13,000	990
2012-04-13	985	986	981	984	13,000	984
2012-04-12	985	985	977	985	8,000	985
2012-04-11	994	994	979	979	4,000	979
2012-04-10	1,000	1,000	992	994	8,000	994
2012-04-09	999	1,001	993	1,001	8,000	1,001
2012-04-06	998	999	993	999	10,000	999
2012-04-05	996	1,002	994	1,002	8,000	1,002
2012-04-04	1,007	1,018	1,001	1,001	30,000	1,001
2012-04-03	1,003	1,007	1,000	1,007	7,000	1,007
2012-04-02	1,012	1,029	1,007	1,012	29,000	1,012
2012-03-30	1,020	1,020	995	1,011	16,000	1,011
2012-03-29	1,010	1,018	1,005	1,012	29,000	1,012
2012-03-28	1,013	1,022	1,012	1,016	23,000	1,016
2012-03-27	1,031	1,042	1,031	1,040	55,000	1,040
2012-03-26	1,035	1,040	1,030	1,030	24,000	1,030
2012-03-23	1,034	1,038	1,033	1,033	13,000	1,033
2012-03-22	1,031	1,038	1,031	1,034	12,000	1,034
2012-03-21	1,037	1,037	1,031	1,031	16,000	1,031
2012-03-19	1,035	1,037	1,030	1,037	8,000	1,037
2012-03-16	1,032	1,035	1,032	1,035	11,000	1,035
2012-03-15	1,016	1,027	1,016	1,025	8,000	1,025
2012-03-14	1,029	1,033	1,012	1,015	30,000	1,015
2012-03-13	1,034	1,034	1,026	1,028	12,000	1,028
2012-03-12	1,023	1,037	1,023	1,029	13,000	1,029
2012-03-09	1,028	1,036	1,028	1,035	43,000	1,035
2012-03-08	1,027	1,030	1,026	1,026	13,000	1,026
2012-03-07	1,011	1,026	1,011	1,026	16,000	1,026
2012-03-06	1,022	1,029	1,021	1,023	17,000	1,023
2012-03-05	1,025	1,025	1,022	1,022	4,000	1,022
2012-03-02	1,024	1,027	1,020	1,027	16,000	1,027
2012-03-01	1,027	1,028	1,021	1,024	9,000	1,024
2012-02-29	1,028	1,028	1,024	1,027	15,000	1,027
2012-02-28	1,025	1,028	1,016	1,028	22,000	1,028
2012-02-27	1,021	1,025	1,017	1,025	13,000	1,025
2012-02-24	1,018	1,024	1,017	1,021	17,000	1,021
2012-02-23	1,015	1,019	1,010	1,014	14,000	1,014
2012-02-22	1,004	1,016	1,004	1,016	20,000	1,016
2012-02-21	1,009	1,009	1,004	1,004	14,000	1,004
2012-02-20	1,011	1,012	1,007	1,009	9,000	1,009
2012-02-17	1,008	1,010	1,005	1,007	20,000	1,007
2012-02-16	1,008	1,009	1,006	1,006	12,000	1,006
2012-02-15	1,004	1,006	1,002	1,006	17,000	1,006
2012-02-14	999	1,002	998	1,002	4,000	1,002
2012-02-13	1,003	1,003	999	1,000	9,000	1,000
2012-02-10	997	999	996	997	8,000	997
2012-02-09	997	1,002	997	997	11,000	997
2012-02-08	997	1,004	997	1,001	9,000	1,001
2012-02-07	994	1,001	994	996	9,000	996
2012-02-06	992	1,002	992	998	8,000	998
2012-02-03	1,000	1,000	985	985	6,000	985
2012-02-02	995	1,001	995	1,001	10,000	1,001
2012-02-01	994	1,000	994	1,000	4,000	1,000
2012-01-31	1,008	1,008	992	993	11,000	993
2012-01-30	1,000	1,005	985	995	9,000	995
2012-01-27	997	999	997	998	5,000	998
2012-01-26	998	999	995	996	8,000	996
2012-01-25	986	1,000	986	999	15,000	999
2012-01-24	990	991	981	988	4,000	988
2012-01-23	983	983	983	983	1,000	983
2012-01-20	978	983	975	983	12,000	983
2012-01-19	968	976	968	975	8,000	975
2012-01-18	963	974	963	968	9,000	968
2012-01-17	963	963	963	963	3,000	963
2012-01-16	972	974	972	973	6,000	973
2012-01-13	973	973	973	973	3,000	973
2012-01-12	968	968	960	961	6,000	961
2012-01-11	975	975	968	968	4,000	968
2012-01-10	958	973	958	973	4,000	973
2012-01-06	960	962	957	958	6,000	958
2012-01-05	962	974	962	965	11,000	965
2012-01-04	955	984	955	977	21,000	977

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