1. HOME >
  2. 株価時系列 >
  3. 2908 >
  4. 2013年

2908 フジッコ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1881,1941,1881,19223,0001,192
2013-12-271,1801,1841,1751,18417,0001,184
2013-12-261,1691,1741,1681,17424,0001,174
2013-12-251,1651,1681,1621,16533,0001,165
2013-12-241,1741,1771,1621,16444,0001,164
2013-12-201,1751,1771,1701,17534,0001,175
2013-12-191,1751,1781,1711,17332,0001,173
2013-12-181,1701,1761,1701,17146,0001,171
2013-12-171,1611,1681,1591,16415,0001,164
2013-12-161,1711,1711,1581,15829,0001,158
2013-12-131,1741,1761,1731,17462,0001,174
2013-12-121,1861,1871,1801,18415,0001,184
2013-12-111,1931,1941,1881,18815,0001,188
2013-12-101,1801,1961,1701,19652,0001,196
2013-12-091,1741,1851,1741,17920,0001,179
2013-12-061,1821,1831,1611,17025,0001,170
2013-12-051,1901,1911,1761,17937,0001,179
2013-12-041,1851,1861,1741,17545,0001,175
2013-12-031,1871,1871,1821,18321,0001,183
2013-12-021,1861,1871,1821,18224,0001,182
2013-11-291,1881,1881,1801,18329,0001,183
2013-11-281,1931,1981,1871,18820,0001,188
2013-11-271,1901,1991,1901,19322,0001,193
2013-11-261,1781,1901,1741,18654,0001,186
2013-11-251,1701,1791,1701,17617,0001,176
2013-11-221,1651,1721,1631,17221,0001,172
2013-11-211,1591,1651,1591,16532,0001,165
2013-11-201,1601,1621,1571,15934,0001,159
2013-11-191,1701,1721,1581,16041,0001,160
2013-11-181,1681,1771,1671,16729,0001,167
2013-11-151,1791,1791,1631,16856,0001,168
2013-11-141,1801,1801,1721,17554,0001,175
2013-11-131,1931,1951,1861,18618,0001,186
2013-11-121,1921,1991,1921,19617,0001,196
2013-11-111,1941,1941,1861,19117,0001,191
2013-11-081,2161,2161,1841,18427,0001,184
2013-11-071,2151,2151,1981,20112,0001,201
2013-11-061,2081,2151,2081,21516,0001,215
2013-11-051,2291,2291,2091,21524,0001,215
2013-11-011,2211,2341,2211,23125,0001,231
2013-10-311,2271,2451,2171,22134,0001,221
2013-10-301,2001,2501,1651,250107,0001,250
2013-10-291,1991,2021,1871,19038,0001,190
2013-10-281,1931,2101,1931,19823,0001,198
2013-10-251,2061,2121,1881,18837,0001,188
2013-10-241,1991,2001,1941,19719,0001,197
2013-10-231,1901,2101,1901,19323,0001,193
2013-10-221,1881,1941,1881,18827,0001,188
2013-10-211,1901,1951,1861,18824,0001,188
2013-10-181,1891,1971,1871,18925,0001,189
2013-10-171,1931,1931,1861,18828,0001,188
2013-10-161,1891,1931,1891,19212,0001,192
2013-10-151,1981,1981,1861,18620,0001,186
2013-10-111,2011,2011,1901,19831,0001,198
2013-10-101,1851,1951,1841,18921,0001,189
2013-10-091,1821,1901,1781,18424,0001,184
2013-10-081,2201,2201,1841,20441,0001,204
2013-10-071,2611,2631,2231,22330,0001,223
2013-10-041,2401,2751,2261,27167,0001,271
2013-10-031,2301,2541,2301,25039,0001,250
2013-10-021,2171,2581,2021,24045,0001,240
2013-10-011,2101,2111,1911,21132,0001,211
2013-09-301,2201,2201,1951,21111,0001,211
2013-09-271,2091,2281,2091,22312,0001,223
2013-09-261,2171,2281,2001,22413,0001,224
2013-09-251,2351,2351,2221,23322,0001,233
2013-09-241,2211,2371,2031,23727,0001,237
2013-09-201,2021,2211,1991,22117,0001,221
2013-09-191,1951,2011,1951,20127,0001,201
2013-09-181,1991,1991,1921,19412,0001,194
2013-09-171,1971,1991,1891,19812,0001,198
2013-09-131,1861,1881,1851,18647,0001,186
2013-09-121,1901,2001,1901,19615,0001,196
2013-09-111,1931,1941,1901,1939,0001,193
2013-09-101,1871,1921,1851,19214,0001,192
2013-09-091,1891,1891,1801,18711,0001,187
2013-09-061,1801,1911,1801,18626,0001,186
2013-09-051,1751,1791,1701,17910,0001,179
2013-09-041,1691,1741,1631,17418,0001,174
2013-09-031,1731,1731,1631,16912,0001,169
2013-09-021,1621,1731,1621,17311,0001,173
2013-08-301,1741,1741,1601,16226,0001,162
2013-08-291,1691,1711,1631,17111,0001,171
2013-08-281,1701,1701,1551,1588,0001,158
2013-08-271,1631,1751,1601,17118,0001,171
2013-08-261,1601,1661,1601,1627,0001,162
2013-08-231,1601,1611,1551,1566,0001,156
2013-08-221,1661,1661,1571,15713,0001,157
2013-08-211,1471,1641,1471,15918,0001,159
2013-08-201,1671,1681,1491,14913,0001,149
2013-08-191,1761,1771,1741,17412,0001,174
2013-08-161,1671,1791,1651,17637,0001,176
2013-08-151,1651,1691,1651,16918,0001,169
2013-08-141,1641,1681,1641,16633,0001,166
2013-08-131,1561,1621,1561,16115,0001,161
2013-08-121,1551,1561,1541,1548,0001,154
2013-08-091,1561,1571,1451,15523,0001,155
2013-08-081,1471,1491,1431,14817,0001,148
2013-08-071,1501,1541,1451,14615,0001,146
2013-08-061,1441,1571,1421,15134,0001,151
2013-08-051,1411,1461,1401,14311,0001,143
2013-08-021,1481,1491,1431,14716,0001,147
2013-08-011,1361,1411,1351,1418,0001,141
2013-07-311,1471,1471,1321,13622,0001,136
2013-07-301,1401,1461,1391,14321,0001,143
2013-07-291,1551,1551,1401,14614,0001,146
2013-07-261,1631,1671,1551,15530,0001,155
2013-07-251,1691,1691,1601,16313,0001,163
2013-07-241,1611,1661,1611,16612,0001,166
2013-07-231,1611,1631,1561,16120,0001,161
2013-07-221,1641,1641,1541,16124,0001,161
2013-07-191,1491,1571,1471,15246,0001,152
2013-07-181,1491,1491,1411,14322,0001,143
2013-07-171,1401,1481,1401,14824,0001,148
2013-07-161,1371,1451,1371,13911,0001,139
2013-07-121,1321,1351,1311,13513,0001,135
2013-07-111,1351,1361,1311,1318,0001,131
2013-07-101,1371,1371,1271,13718,0001,137
2013-07-091,1311,1381,1281,13714,0001,137
2013-07-081,1381,1381,1271,12711,0001,127
2013-07-051,1391,1391,1321,13610,0001,136
2013-07-041,1341,1391,1341,13920,0001,139
2013-07-031,1251,1301,1251,12715,0001,127
2013-07-021,1391,1391,1201,13030,0001,130
2013-07-011,1381,1411,1341,13511,0001,135
2013-06-281,1411,1411,1331,13322,0001,133
2013-06-271,1301,1401,1271,14019,0001,140
2013-06-261,1391,1391,1271,13327,0001,133
2013-06-251,1321,1321,1221,12615,0001,126
2013-06-241,1301,1361,1241,13014,0001,130
2013-06-211,1201,1301,1061,12857,0001,128
2013-06-201,1091,1261,1091,12518,0001,125
2013-06-191,0961,1091,0931,10927,0001,109
2013-06-181,0931,1001,0921,09514,0001,095
2013-06-171,0901,1001,0851,09222,0001,092
2013-06-141,0901,0951,0891,09071,0001,090
2013-06-131,0821,0861,0791,08225,0001,082
2013-06-121,0901,0931,0771,08210,0001,082
2013-06-111,0851,0981,0811,09020,0001,090
2013-06-101,0811,0851,0801,08413,0001,084
2013-06-071,0821,0821,0631,07332,0001,073
2013-06-061,1041,1101,0821,08213,0001,082
2013-06-051,1111,1271,1111,11114,0001,111
2013-06-041,1091,1101,1011,11023,0001,110
2013-06-031,1211,1211,1001,10825,0001,108
2013-05-311,1181,1211,1101,12141,0001,121
2013-05-301,1161,1171,1051,11131,0001,111
2013-05-291,1151,1201,1051,11815,0001,118
2013-05-281,1201,1201,1031,10418,0001,104
2013-05-271,1251,1291,1101,11328,0001,113
2013-05-241,1271,1501,1251,12955,0001,129
2013-05-231,1471,1481,1321,13250,0001,132
2013-05-221,1441,1501,1431,14323,0001,143
2013-05-211,1431,1441,1391,14321,0001,143
2013-05-201,1441,1481,1371,14231,0001,142
2013-05-171,1361,1401,1301,13431,0001,134
2013-05-161,1331,1361,1291,13242,0001,132
2013-05-151,1341,1351,1331,13517,0001,135
2013-05-141,1391,1391,1321,13216,0001,132
2013-05-131,1331,1391,1321,13929,0001,139
2013-05-101,1381,1381,1301,13520,0001,135
2013-05-091,1291,1291,1261,12722,0001,127
2013-05-081,1281,1301,1261,12721,0001,127
2013-05-071,1301,1301,1261,12820,0001,128
2013-05-021,1231,1251,1211,1248,0001,124
2013-05-011,1211,1211,1181,12116,0001,121
2013-04-301,1251,1251,1201,12111,0001,121
2013-04-261,1261,1281,1211,12514,0001,125
2013-04-251,1261,1291,1241,12716,0001,127
2013-04-241,1281,1291,1221,12517,0001,125
2013-04-231,1101,1211,1101,12116,0001,121
2013-04-221,1081,1141,1081,11120,0001,111
2013-04-191,1071,1101,1051,10612,0001,106
2013-04-181,1271,1271,1041,11619,0001,116
2013-04-171,1021,1261,1021,11818,0001,118
2013-04-161,1001,1191,1001,10026,0001,100
2013-04-151,1181,1271,1181,12613,0001,126
2013-04-121,1211,1301,1151,11732,0001,117
2013-04-111,1121,1201,1111,11515,0001,115
2013-04-101,1041,1191,1041,10918,0001,109
2013-04-091,1401,1401,1071,11125,0001,111
2013-04-081,1131,1401,1131,14048,0001,140
2013-04-051,0971,1231,0951,11728,0001,117
2013-04-041,0771,0891,0701,08912,0001,089
2013-04-031,0671,0851,0671,08516,0001,085
2013-04-021,0861,0861,0551,06730,0001,067
2013-04-011,1111,1111,0901,09712,0001,097
2013-03-291,1251,1251,1101,11140,0001,111
2013-03-281,1191,1281,1081,12521,0001,125
2013-03-271,1151,1251,0841,12030,0001,120
2013-03-261,1501,1501,1451,14856,0001,148
2013-03-251,1481,1601,1461,15133,0001,151
2013-03-221,1461,1501,1401,14429,0001,144
2013-03-211,1431,1481,1431,14330,0001,143
2013-03-191,1391,1471,1391,14121,0001,141
2013-03-181,1301,1361,1301,13317,0001,133
2013-03-151,1301,1341,1261,13320,0001,133
2013-03-141,1291,1301,1241,12620,0001,126
2013-03-131,1221,1351,1221,12922,0001,129
2013-03-121,1291,1381,1221,12628,0001,126
2013-03-111,1171,1311,1171,12826,0001,128
2013-03-081,1001,1191,1001,11661,0001,116
2013-03-071,0931,1101,0931,11023,0001,110
2013-03-061,0821,0881,0821,08716,0001,087
2013-03-051,0841,0861,0811,08214,0001,082
2013-03-041,0781,0851,0781,08216,0001,082
2013-03-011,0761,0781,0651,07810,0001,078
2013-02-281,0691,0791,0691,07615,0001,076
2013-02-271,0691,0801,0661,06714,0001,067
2013-02-261,0691,0821,0691,08213,0001,082
2013-02-251,0661,0721,0651,07025,0001,070
2013-02-221,0501,0641,0501,06318,0001,063
2013-02-211,0551,0601,0541,05518,0001,055
2013-02-201,0521,0591,0521,05522,0001,055
2013-02-191,0501,0521,0501,05213,0001,052
2013-02-181,0391,0491,0391,04813,0001,048
2013-02-151,0381,0411,0361,04120,0001,041
2013-02-141,0411,0441,0401,04127,0001,041
2013-02-131,0351,0461,0351,04414,0001,044
2013-02-121,0481,0511,0371,03827,0001,038
2013-02-081,0421,0491,0411,04323,0001,043
2013-02-071,0451,0451,0401,04227,0001,042
2013-02-061,0481,0541,0471,04722,0001,047
2013-02-051,0531,0561,0481,04821,0001,048
2013-02-041,0571,0601,0531,05816,0001,058
2013-02-011,0521,0561,0501,0509,0001,050
2013-01-311,0551,0561,0481,04815,0001,048
2013-01-301,0471,0551,0471,05019,0001,050
2013-01-291,0481,0501,0461,04712,0001,047
2013-01-281,0481,0481,0391,04415,0001,044
2013-01-251,0381,0431,0341,04325,0001,043
2013-01-241,0321,0401,0321,0406,0001,040
2013-01-231,0361,0401,0351,03514,0001,035
2013-01-221,0391,0401,0361,03614,0001,036
2013-01-211,0441,0491,0441,04615,0001,046
2013-01-181,0391,0431,0391,0439,0001,043
2013-01-171,0341,0421,0341,03914,0001,039
2013-01-161,0371,0451,0371,04112,0001,041
2013-01-151,0371,0451,0331,04054,0001,040
2013-01-111,0351,0351,0281,03017,0001,030
2013-01-101,0351,0371,0281,03010,0001,030
2013-01-091,0281,0311,0261,0298,0001,029
2013-01-081,0281,0361,0281,03611,0001,036
2013-01-071,0461,0461,0411,04111,0001,041
2013-01-041,0401,0501,0271,04618,0001,046

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