2908 フジッコ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,124	2,140	2,108	2,112	29,700	2,112
2015-12-29	2,100	2,114	2,073	2,102	41,800	2,102
2015-12-28	2,100	2,120	2,088	2,101	32,000	2,101
2015-12-25	2,100	2,128	2,062	2,088	43,400	2,088
2015-12-24	2,153	2,163	2,106	2,113	47,100	2,113
2015-12-22	2,100	2,150	2,090	2,139	40,200	2,139
2015-12-21	2,155	2,170	2,085	2,114	84,600	2,114
2015-12-18	2,163	2,200	2,142	2,150	123,200	2,150
2015-12-17	2,123	2,177	2,123	2,151	79,300	2,151
2015-12-16	2,087	2,097	2,039	2,097	93,100	2,097
2015-12-15	2,085	2,098	2,040	2,040	53,700	2,040
2015-12-14	2,056	2,085	2,050	2,080	54,200	2,080
2015-12-11	2,115	2,122	2,088	2,097	108,600	2,097
2015-12-10	2,120	2,134	2,105	2,108	59,900	2,108
2015-12-09	2,180	2,180	2,116	2,123	86,700	2,123
2015-12-08	2,187	2,212	2,177	2,184	48,300	2,184
2015-12-07	2,210	2,223	2,175	2,180	81,200	2,180
2015-12-04	2,229	2,229	2,191	2,194	101,800	2,194
2015-12-03	2,250	2,267	2,217	2,231	60,300	2,231
2015-12-02	2,215	2,255	2,207	2,247	54,100	2,247
2015-12-01	2,213	2,223	2,202	2,214	43,700	2,214
2015-11-30	2,235	2,235	2,200	2,207	74,100	2,207
2015-11-27	2,212	2,236	2,212	2,235	42,700	2,235
2015-11-26	2,236	2,241	2,207	2,218	61,400	2,218
2015-11-25	2,241	2,245	2,211	2,219	52,600	2,219
2015-11-24	2,235	2,248	2,215	2,237	55,400	2,237
2015-11-20	2,223	2,245	2,219	2,232	54,300	2,232
2015-11-19	2,225	2,247	2,212	2,218	62,000	2,218
2015-11-18	2,254	2,254	2,211	2,220	51,600	2,220
2015-11-17	2,256	2,267	2,227	2,240	56,800	2,240
2015-11-16	2,200	2,245	2,191	2,238	67,100	2,238
2015-11-13	2,200	2,234	2,188	2,203	86,500	2,203
2015-11-12	2,272	2,300	2,205	2,210	166,600	2,210
2015-11-11	2,304	2,304	2,253	2,272	103,000	2,272
2015-11-10	2,294	2,327	2,279	2,308	38,000	2,308
2015-11-09	2,249	2,314	2,240	2,298	55,400	2,298
2015-11-06	2,270	2,305	2,221	2,239	79,800	2,239
2015-11-05	2,246	2,297	2,231	2,276	80,600	2,276
2015-11-04	2,388	2,393	2,230	2,246	151,600	2,246
2015-11-02	2,422	2,439	2,378	2,380	73,800	2,380
2015-10-30	2,397	2,439	2,370	2,421	86,500	2,421
2015-10-29	2,362	2,406	2,343	2,397	73,300	2,397
2015-10-28	2,389	2,389	2,325	2,352	68,200	2,352
2015-10-27	2,357	2,402	2,334	2,363	143,200	2,363
2015-10-26	2,300	2,300	2,248	2,257	64,400	2,257
2015-10-23	2,303	2,315	2,275	2,299	52,000	2,299
2015-10-22	2,202	2,270	2,202	2,258	26,800	2,258
2015-10-21	2,205	2,217	2,166	2,215	68,900	2,215
2015-10-20	2,230	2,260	2,206	2,214	50,600	2,214
2015-10-19	2,250	2,285	2,202	2,226	80,700	2,226
2015-10-16	2,265	2,271	2,234	2,258	47,100	2,258
2015-10-15	2,251	2,282	2,224	2,251	76,800	2,251
2015-10-14	2,250	2,309	2,250	2,258	51,300	2,258
2015-10-13	2,336	2,349	2,261	2,261	119,400	2,261
2015-10-09	2,312	2,353	2,273	2,349	62,000	2,349
2015-10-08	2,385	2,385	2,306	2,321	54,200	2,321
2015-10-07	2,458	2,460	2,351	2,386	59,600	2,386
2015-10-06	2,460	2,460	2,396	2,459	111,600	2,459
2015-10-05	2,381	2,422	2,352	2,414	34,700	2,414
2015-10-02	2,332	2,385	2,311	2,381	43,800	2,381
2015-10-01	2,401	2,417	2,336	2,353	65,600	2,353
2015-09-30	2,400	2,433	2,350	2,424	69,000	2,424
2015-09-29	2,407	2,407	2,333	2,341	90,700	2,341
2015-09-28	2,552	2,560	2,424	2,457	99,600	2,457
2015-09-25	2,519	2,627	2,482	2,612	60,400	2,612
2015-09-24	2,479	2,614	2,454	2,508	52,500	2,508
2015-09-18	2,569	2,586	2,512	2,529	45,300	2,529
2015-09-17	2,495	2,540	2,446	2,536	29,100	2,536
2015-09-16	2,576	2,576	2,444	2,453	27,700	2,453
2015-09-15	2,514	2,594	2,510	2,548	41,900	2,548
2015-09-14	2,470	2,517	2,447	2,497	34,500	2,497
2015-09-11	2,421	2,504	2,421	2,488	48,300	2,488
2015-09-10	2,472	2,501	2,420	2,460	35,900	2,460
2015-09-09	2,422	2,552	2,400	2,546	71,900	2,546
2015-09-08	2,517	2,544	2,402	2,405	38,600	2,405
2015-09-07	2,501	2,538	2,467	2,501	31,000	2,501
2015-09-04	2,590	2,590	2,450	2,502	54,400	2,502
2015-09-03	2,588	2,648	2,553	2,558	33,300	2,558
2015-09-02	2,470	2,590	2,470	2,528	42,300	2,528
2015-09-01	2,681	2,681	2,521	2,522	80,400	2,522
2015-08-31	2,650	2,729	2,650	2,729	43,000	2,729
2015-08-28	2,664	2,772	2,660	2,695	56,000	2,695
2015-08-27	2,565	2,669	2,565	2,614	51,000	2,614
2015-08-26	2,600	2,657	2,528	2,559	43,000	2,559
2015-08-25	2,540	2,604	2,518	2,550	109,000	2,550
2015-08-24	2,722	2,897	2,655	2,666	72,000	2,666
2015-08-21	2,745	2,766	2,701	2,722	37,000	2,722
2015-08-20	2,884	2,889	2,741	2,745	34,000	2,745
2015-08-19	2,918	2,918	2,856	2,863	9,000	2,863
2015-08-18	2,900	2,918	2,852	2,871	26,000	2,871
2015-08-17	2,889	2,938	2,825	2,862	27,000	2,862
2015-08-14	2,840	2,941	2,804	2,889	39,000	2,889
2015-08-13	2,839	2,845	2,750	2,840	54,000	2,840
2015-08-12	2,932	2,981	2,819	2,843	51,000	2,843
2015-08-11	3,105	3,125	2,970	2,977	134,000	2,977
2015-08-10	2,966	3,300	2,966	3,160	161,000	3,160
2015-08-07	2,948	3,040	2,918	3,005	182,000	3,005
2015-08-06	2,730	2,906	2,700	2,897	71,000	2,897
2015-08-05	2,618	2,771	2,610	2,730	73,000	2,730
2015-08-04	2,587	2,628	2,587	2,618	25,000	2,618
2015-08-03	2,545	2,637	2,508	2,637	32,000	2,637
2015-07-31	2,464	2,599	2,451	2,595	66,000	2,595
2015-07-30	2,542	2,562	2,466	2,466	51,000	2,466
2015-07-29	2,550	2,570	2,501	2,542	28,000	2,542
2015-07-28	2,475	2,613	2,475	2,540	42,000	2,540
2015-07-27	2,466	2,505	2,463	2,493	40,000	2,493
2015-07-24	2,550	2,565	2,493	2,495	26,000	2,495
2015-07-23	2,580	2,600	2,575	2,579	53,000	2,579
2015-07-22	2,463	2,580	2,459	2,575	80,000	2,575
2015-07-21	2,413	2,480	2,395	2,463	38,000	2,463
2015-07-17	2,425	2,450	2,387	2,387	28,000	2,387
2015-07-16	2,368	2,425	2,321	2,409	56,000	2,409
2015-07-15	2,346	2,347	2,295	2,331	42,000	2,331
2015-07-14	2,378	2,378	2,307	2,313	24,000	2,313
2015-07-13	2,314	2,343	2,313	2,329	12,000	2,329
2015-07-10	2,335	2,376	2,311	2,315	44,000	2,315
2015-07-09	2,312	2,351	2,303	2,335	69,000	2,335
2015-07-08	2,350	2,375	2,336	2,339	56,000	2,339
2015-07-07	2,376	2,376	2,350	2,368	43,000	2,368
2015-07-06	2,358	2,381	2,320	2,326	46,000	2,326
2015-07-03	2,400	2,417	2,352	2,359	53,000	2,359
2015-07-02	2,489	2,489	2,403	2,405	37,000	2,405
2015-07-01	2,488	2,500	2,450	2,462	37,000	2,462
2015-06-30	2,419	2,477	2,400	2,477	95,000	2,477
2015-06-29	2,386	2,428	2,384	2,388	40,000	2,388
2015-06-26	2,400	2,477	2,393	2,436	43,000	2,436
2015-06-25	2,399	2,407	2,369	2,388	38,000	2,388
2015-06-24	2,379	2,392	2,367	2,380	85,000	2,380
2015-06-23	2,351	2,377	2,350	2,375	65,000	2,375
2015-06-22	2,309	2,382	2,309	2,368	53,000	2,368
2015-06-19	2,337	2,370	2,324	2,337	85,000	2,337
2015-06-18	2,342	2,345	2,301	2,337	78,000	2,337
2015-06-17	2,210	2,311	2,195	2,296	61,000	2,296
2015-06-16	2,142	2,244	2,142	2,216	48,000	2,216
2015-06-15	2,113	2,147	2,113	2,142	34,000	2,142
2015-06-12	2,118	2,124	2,102	2,113	74,000	2,113
2015-06-11	2,117	2,117	2,067	2,086	31,000	2,086
2015-06-10	2,076	2,085	2,054	2,075	24,000	2,075
2015-06-09	2,067	2,120	2,064	2,076	68,000	2,076
2015-06-08	2,059	2,068	2,042	2,053	28,000	2,053
2015-06-05	2,042	2,059	2,040	2,051	36,000	2,051
2015-06-04	2,059	2,059	2,032	2,040	30,000	2,040
2015-06-03	2,035	2,051	2,034	2,047	34,000	2,047
2015-06-02	2,021	2,048	2,010	2,046	35,000	2,046
2015-06-01	2,021	2,021	2,008	2,014	12,000	2,014
2015-05-29	2,011	2,034	2,011	2,033	37,000	2,033
2015-05-28	2,005	2,024	2,005	2,012	17,000	2,012
2015-05-27	2,010	2,020	2,003	2,012	22,000	2,012
2015-05-26	2,024	2,025	2,007	2,010	25,000	2,010
2015-05-25	2,026	2,040	2,011	2,023	29,000	2,023
2015-05-22	2,015	2,024	2,009	2,023	28,000	2,023
2015-05-21	2,019	2,024	2,009	2,023	33,000	2,023
2015-05-20	2,026	2,026	1,990	2,019	23,000	2,019
2015-05-19	1,994	2,022	1,977	2,014	51,000	2,014
2015-05-18	1,940	1,998	1,940	1,994	34,000	1,994
2015-05-15	1,957	1,957	1,920	1,940	23,000	1,940
2015-05-14	1,948	1,953	1,932	1,937	22,000	1,937
2015-05-13	1,917	1,953	1,917	1,950	17,000	1,950
2015-05-12	1,935	1,940	1,934	1,940	13,000	1,940
2015-05-11	1,970	1,971	1,940	1,943	30,000	1,943
2015-05-08	1,971	1,975	1,955	1,975	20,000	1,975
2015-05-07	2,005	2,014	1,975	1,975	28,000	1,975
2015-05-01	2,001	2,009	1,979	2,009	17,000	2,009
2015-04-30	2,013	2,019	1,977	2,018	30,000	2,018
2015-04-28	2,016	2,027	2,011	2,020	30,000	2,020
2015-04-27	2,006	2,020	2,006	2,017	22,000	2,017
2015-04-24	2,003	2,010	2,003	2,007	19,000	2,007
2015-04-23	2,003	2,010	1,991	2,005	30,000	2,005
2015-04-22	1,998	2,016	1,992	2,004	28,000	2,004
2015-04-21	2,011	2,015	2,006	2,010	17,000	2,010
2015-04-20	2,007	2,038	2,000	2,016	59,000	2,016
2015-04-17	2,010	2,014	2,001	2,003	37,000	2,003
2015-04-16	2,003	2,013	1,998	2,005	43,000	2,005
2015-04-15	2,005	2,005	1,977	1,989	16,000	1,989
2015-04-14	2,003	2,006	1,999	1,999	18,000	1,999
2015-04-13	2,003	2,012	1,995	2,005	35,000	2,005
2015-04-10	2,008	2,009	1,975	1,989	37,000	1,989
2015-04-09	1,979	2,008	1,963	1,997	35,000	1,997
2015-04-08	1,944	1,975	1,944	1,953	40,000	1,953
2015-04-07	1,957	1,961	1,940	1,947	20,000	1,947
2015-04-06	1,960	1,965	1,943	1,955	14,000	1,955
2015-04-03	1,974	1,992	1,974	1,985	27,000	1,985
2015-04-02	1,999	2,008	1,985	1,994	50,000	1,994
2015-04-01	1,953	1,983	1,934	1,975	66,000	1,975
2015-03-31	1,980	1,980	1,937	1,943	32,000	1,943
2015-03-30	1,957	1,977	1,957	1,964	32,000	1,964
2015-03-27	1,961	1,972	1,955	1,965	41,000	1,965
2015-03-26	1,995	2,010	1,985	1,989	57,000	1,989
2015-03-25	1,972	1,987	1,954	1,987	42,000	1,987
2015-03-24	1,951	1,977	1,950	1,977	43,000	1,977
2015-03-23	1,943	1,966	1,943	1,963	24,000	1,963
2015-03-20	1,946	1,965	1,942	1,942	26,000	1,942
2015-03-19	1,949	1,949	1,931	1,946	50,000	1,946
2015-03-18	1,965	1,965	1,951	1,962	17,000	1,962
2015-03-17	1,971	1,971	1,950	1,965	32,000	1,965
2015-03-16	1,950	1,971	1,950	1,971	22,000	1,971
2015-03-13	1,958	1,973	1,940	1,962	74,000	1,962
2015-03-12	1,935	1,948	1,927	1,935	49,000	1,935
2015-03-11	1,919	1,937	1,912	1,913	37,000	1,913
2015-03-10	1,932	1,947	1,910	1,920	41,000	1,920
2015-03-09	1,932	1,940	1,898	1,932	55,000	1,932
2015-03-06	1,902	1,938	1,900	1,932	61,000	1,932
2015-03-05	1,900	1,915	1,900	1,902	25,000	1,902
2015-03-04	1,898	1,906	1,884	1,892	84,000	1,892
2015-03-03	1,940	1,940	1,900	1,910	37,000	1,910
2015-03-02	1,940	1,940	1,922	1,925	62,000	1,925
2015-02-27	1,858	1,900	1,856	1,900	75,000	1,900
2015-02-26	1,855	1,864	1,855	1,862	13,000	1,862
2015-02-25	1,891	1,891	1,861	1,862	39,000	1,862
2015-02-24	1,855	1,883	1,854	1,883	32,000	1,883
2015-02-23	1,870	1,885	1,865	1,871	26,000	1,871
2015-02-20	1,855	1,879	1,845	1,870	49,000	1,870
2015-02-19	1,836	1,858	1,836	1,848	52,000	1,848
2015-02-18	1,842	1,850	1,835	1,840	64,000	1,840
2015-02-17	1,900	1,900	1,840	1,842	77,000	1,842
2015-02-16	1,895	1,895	1,884	1,884	27,000	1,884
2015-02-13	1,889	1,895	1,875	1,895	27,000	1,895
2015-02-12	1,892	1,892	1,874	1,875	31,000	1,875
2015-02-10	1,853	1,892	1,851	1,862	50,000	1,862
2015-02-09	1,845	1,894	1,842	1,892	37,000	1,892
2015-02-06	1,846	1,861	1,818	1,837	36,000	1,837
2015-02-05	1,865	1,879	1,844	1,846	75,000	1,846
2015-02-04	1,961	1,979	1,881	1,884	107,000	1,884
2015-02-03	2,077	2,077	2,003	2,011	37,000	2,011
2015-02-02	2,101	2,101	2,035	2,077	36,000	2,077
2015-01-30	2,115	2,115	2,091	2,101	39,000	2,101
2015-01-29	2,114	2,114	2,079	2,105	14,000	2,105
2015-01-28	2,072	2,113	2,072	2,092	35,000	2,092
2015-01-27	2,068	2,076	2,042	2,073	29,000	2,073
2015-01-26	2,041	2,072	2,034	2,068	31,000	2,068
2015-01-23	2,053	2,053	2,025	2,048	15,000	2,048
2015-01-22	2,038	2,038	2,000	2,019	22,000	2,019
2015-01-21	2,032	2,047	2,029	2,038	18,000	2,038
2015-01-20	2,088	2,088	2,053	2,061	24,000	2,061
2015-01-19	2,047	2,068	2,026	2,043	32,000	2,043
2015-01-16	2,015	2,015	1,993	2,009	16,000	2,009
2015-01-15	1,991	2,017	1,991	2,015	28,000	2,015
2015-01-14	2,045	2,045	1,999	2,004	67,000	2,004
2015-01-13	2,046	2,085	2,025	2,028	29,000	2,028
2015-01-09	2,030	2,045	2,013	2,037	42,000	2,037
2015-01-08	2,005	2,034	2,005	2,023	25,000	2,023
2015-01-07	1,980	2,019	1,980	2,012	28,000	2,012
2015-01-06	2,000	2,011	1,994	1,994	53,000	1,994
2015-01-05	2,025	2,025	1,998	2,009	21,000	2,009

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