2908 フジッコ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,4142,4292,3792,41571,4002,415
2016-12-292,4102,4222,3832,39599,0002,395
2016-12-282,3942,4552,3882,43187,7002,431
2016-12-272,4132,4312,3922,39568,0002,395
2016-12-262,3782,4302,3782,41396,8002,413
2016-12-222,3382,3722,3292,36063,9002,360
2016-12-212,3652,3652,3292,33475,8002,334
2016-12-202,3492,3662,3402,360100,3002,360
2016-12-192,3492,3512,3362,34659,7002,346
2016-12-162,3632,3702,3302,33690,5002,336
2016-12-152,3292,3532,3112,349106,9002,349
2016-12-142,3672,3752,3402,344102,9002,344
2016-12-132,3182,3802,3182,347144,9002,347
2016-12-122,2462,2982,2322,298136,4002,298
2016-12-092,2082,2402,1942,213106,3002,213
2016-12-082,2242,2352,2012,21780,8002,217
2016-12-072,2132,2152,1632,186115,3002,186
2016-12-062,2592,2592,2032,210104,5002,210
2016-12-052,2502,2572,2372,24062,1002,240
2016-12-022,3202,3212,2422,255144,6002,255
2016-12-012,3582,3582,3092,31784,2002,317
2016-11-302,3222,3432,3142,34288,3002,342
2016-11-292,3102,3212,2922,30562,9002,305
2016-11-282,3002,3142,2862,308107,3002,308
2016-11-252,3062,3062,2812,29269,1002,292
2016-11-242,3302,3402,2892,30067,2002,300
2016-11-222,2812,3202,2732,30897,7002,308
2016-11-212,2712,2862,2612,27268,0002,272
2016-11-182,2702,2702,2422,26393,5002,263
2016-11-172,2772,2802,2372,258159,0002,258
2016-11-162,3102,3102,2592,275128,6002,275
2016-11-152,2822,3102,2782,30872,0002,308
2016-11-142,2952,3102,2532,259117,4002,259
2016-11-112,3402,3402,2772,291116,4002,291
2016-11-102,3922,4252,3452,35991,6002,359
2016-11-092,3922,3962,2702,30184,9002,301
2016-11-082,3512,3992,3512,36779,6002,367
2016-11-072,4432,4432,3392,349151,2002,349
2016-11-042,4652,4652,4152,44376,5002,443
2016-11-022,4182,4922,3972,487137,6002,487
2016-11-012,3962,4422,3902,439107,6002,439
2016-10-312,4802,4912,3802,405144,7002,405
2016-10-282,5402,5402,4722,500170,0002,500
2016-10-272,5002,5502,5002,522169,5002,522
2016-10-262,4902,5002,4482,49480,5002,494
2016-10-252,5152,5532,4542,484165,4002,484
2016-10-242,4172,4682,4172,465113,4002,465
2016-10-212,3982,4132,3862,40487,6002,404
2016-10-202,4002,4102,3642,384116,8002,384
2016-10-192,3042,3592,3042,35386,3002,353
2016-10-172,3002,3052,2602,26431,7002,264
2016-10-132,2602,2732,2502,26631,3002,266
2016-10-122,2502,2752,2482,26063,6002,260
2016-10-112,2662,2812,2502,26740,1002,267
2016-10-072,2902,3032,2612,26844,9002,268
2016-10-062,3212,3212,2862,31150,8002,311
2016-10-052,3132,3352,3062,31845,2002,318
2016-10-042,3392,3392,2902,30157,5002,301
2016-10-032,3422,3512,3292,32921,9002,329
2016-09-302,3202,3432,2882,32162,1002,321
2016-09-292,3692,3732,3322,33869,7002,338
2016-09-282,3522,3632,3302,34551,6002,345
2016-09-272,2752,3692,2592,36994,0002,369
2016-09-262,3052,3232,2762,27961,1002,279
2016-09-232,2002,2872,2002,28389,1002,283
2016-09-212,1682,2082,1672,199113,6002,199
2016-09-202,2052,2052,1592,168155,3002,168
2016-09-162,2282,2432,1852,21484,5002,214
2016-09-152,2472,2472,2022,21268,6002,212
2016-09-142,2692,2852,2542,25843,1002,258
2016-09-132,2492,3162,2492,27962,7002,279
2016-09-122,2252,2552,2122,24661,9002,246
2016-09-092,2462,2572,2312,23672,9002,236
2016-09-082,2452,2512,2262,24651,7002,246
2016-09-072,2342,2502,2162,24383,7002,243
2016-09-062,1972,2592,1972,25180,2002,251
2016-09-052,2242,2242,1912,19775,0002,197
2016-09-022,1672,2022,1602,17449,8002,174
2016-09-012,1402,1742,1402,16762,3002,167
2016-08-312,1762,1772,1072,142142,4002,142
2016-08-302,1792,1902,1722,18361,1002,183
2016-08-292,2302,2472,1742,18462,0002,184
2016-08-262,2002,2312,1692,204112,5002,204
2016-08-252,2682,2922,2402,24355,4002,243
2016-08-242,2702,2832,2372,27883,4002,278
2016-08-232,2522,2872,2522,26977,2002,269
2016-08-222,2092,2582,2082,24870,7002,248
2016-08-192,2502,2502,1742,20365,3002,203
2016-08-182,2902,3232,2552,25837,2002,258
2016-08-172,3012,3182,2842,29492,6002,294
2016-08-162,4002,4002,3332,333104,2002,333
2016-08-152,4702,4702,4182,42446,8002,424
2016-08-122,4712,5102,4412,46252,3002,462
2016-08-102,4392,4702,4112,44142,0002,441
2016-08-092,3892,4442,3852,43582,6002,435
2016-08-082,3922,4272,3512,37989,1002,379
2016-08-052,4712,5012,4012,41989,4002,419
2016-08-042,5502,5862,4502,458113,2002,458
2016-08-032,5782,5882,5422,54976,2002,549
2016-08-022,7022,7022,5592,611145,1002,611
2016-08-012,8142,8382,7312,737114,6002,737
2016-07-292,8992,9702,8832,95772,0002,957
2016-07-282,8922,9092,8662,88823,3002,888
2016-07-272,9282,9622,8942,91055,0002,910
2016-07-262,9022,9452,8672,88334,2002,883
2016-07-252,9212,9442,8762,91944,9002,919
2016-07-222,9212,9602,8902,92425,7002,924
2016-07-212,9642,9782,9282,94347,2002,943
2016-07-202,8902,9502,8852,94732,6002,947
2016-07-192,8272,8922,8142,88567,1002,885
2016-07-152,9722,9832,8592,87746,5002,877
2016-07-142,8592,9602,8332,93079,2002,930
2016-07-132,9752,9752,8652,873101,9002,873
2016-07-123,0153,0352,9752,97553,6002,975
2016-07-113,0303,0552,9912,99180,1002,991
2016-07-083,0953,0952,9782,97877,3002,978
2016-07-073,0303,1003,0303,07568,3003,075
2016-07-063,0653,1003,0203,10062,8003,100
2016-07-053,0703,0903,0653,08562,8003,085
2016-07-043,0403,0703,0203,05574,7003,055
2016-07-012,9533,0402,9533,03081,5003,030
2016-06-302,9652,9752,9242,95662,6002,956
2016-06-292,9572,9652,9112,92478,3002,924
2016-06-282,8102,9532,8102,93066,4002,930
2016-06-272,7882,9042,7882,897101,5002,897
2016-06-242,8872,9082,7032,756127,3002,756
2016-06-232,8842,8842,8502,87660,7002,876
2016-06-222,8542,8612,8172,850100,2002,850
2016-06-212,8722,9022,8522,89683,0002,896
2016-06-202,9302,9692,8722,87878,8002,878
2016-06-172,9462,9692,9152,929133,8002,929
2016-06-162,9412,9432,8902,913111,0002,913
2016-06-152,9202,9702,9202,935113,6002,935
2016-06-142,9992,9992,8992,928144,7002,928
2016-06-133,0103,0402,9853,010226,7003,010
2016-06-102,9782,9782,9102,943101,9002,943
2016-06-092,9222,9372,8942,92880,1002,928
2016-06-082,8602,9402,8472,937113,3002,937
2016-06-072,8102,8512,7982,84790,6002,847
2016-06-062,7602,8312,7492,822100,8002,822
2016-06-032,7372,7832,7282,78059,2002,780
2016-06-022,7602,7652,7262,73595,2002,735
2016-06-012,7342,7842,7312,75665,4002,756
2016-05-312,7402,7482,6902,74896,0002,748
2016-05-302,7302,7512,6922,737135,3002,737
2016-05-272,5802,7372,5802,719326,6002,719
2016-05-262,4002,5792,4002,560205,4002,560
2016-05-252,3852,3952,3542,38250,8002,382
2016-05-242,3702,3942,3502,37134,2002,371
2016-05-232,3842,3842,3402,36235,2002,362
2016-05-202,3322,3912,3322,38421,2002,384
2016-05-192,3352,3402,2932,33239,2002,332
2016-05-182,3432,3432,3032,32231,2002,322
2016-05-172,3422,3762,2802,34354,4002,343
2016-05-162,3952,4302,3512,38549,1002,385
2016-05-132,4032,4032,3452,39534,3002,395
2016-05-122,3952,4032,3432,40322,9002,403
2016-05-112,4142,4142,3752,39233,5002,392
2016-05-102,3412,4142,3412,40731,8002,407
2016-05-092,3002,3432,3002,33717,8002,337
2016-05-062,2802,3112,2702,29633,4002,296
2016-05-022,2902,2902,2452,26846,2002,268
2016-04-282,4282,4282,3442,34761,1002,347
2016-04-272,3502,3922,3442,38841,4002,388
2016-04-262,3342,3582,3202,34822,6002,348
2016-04-252,3792,3792,3242,33425,1002,334
2016-04-222,4072,4252,3602,38369,3002,383
2016-04-212,4182,4182,3602,40152,2002,401
2016-04-202,3502,4212,3432,35266,6002,352
2016-04-192,3552,3652,3142,35035,4002,350
2016-04-182,3192,3262,2922,30035,0002,300
2016-04-152,3552,4102,3522,38757,1002,387
2016-04-142,3402,3882,3042,38085,5002,380
2016-04-132,3182,3302,2672,32383,5002,323
2016-04-122,3002,3452,2852,30469,1002,304
2016-04-112,2852,3052,2262,25943,0002,259
2016-04-082,2092,3282,2032,29276,4002,292
2016-04-072,2412,3062,2082,24435,8002,244
2016-04-062,2182,2752,1882,26665,2002,266
2016-04-052,2842,3002,2102,21636,2002,216
2016-04-042,2242,3232,2242,28939,8002,289
2016-04-012,3502,3552,2192,22474,7002,224
2016-03-312,4192,4502,3522,35247,1002,352
2016-03-302,4452,4602,3972,40248,5002,402
2016-03-292,4062,4512,3862,44273,4002,442
2016-03-282,4182,4602,4052,46070,3002,460
2016-03-252,4512,4512,3612,404105,4002,404
2016-03-242,4262,4652,4262,45256,5002,452
2016-03-232,4202,4532,4172,44638,9002,446
2016-03-222,3532,4172,3502,41756,1002,417
2016-03-182,3572,3912,3302,37555,9002,375
2016-03-172,4002,4172,3502,36450,0002,364
2016-03-162,3812,4092,3602,39155,5002,391
2016-03-152,3682,3932,3372,38245,9002,382
2016-03-142,3962,3962,3702,37935,8002,379
2016-03-112,2962,3562,2812,33560,9002,335
2016-03-102,3292,3452,2992,31049,5002,310
2016-03-092,2692,3282,2462,31256,8002,312
2016-03-082,2882,3142,2322,25344,2002,253
2016-03-072,3302,3382,2832,28832,4002,288
2016-03-042,3032,3452,2832,33839,0002,338
2016-03-032,3252,3272,2782,31330,8002,313
2016-03-022,3292,3502,2852,32432,9002,324
2016-03-012,2572,3002,2502,29036,9002,290
2016-02-292,3952,3952,2552,25571,0002,255
2016-02-262,3202,3852,3202,34994,4002,349
2016-02-252,1452,3272,1352,30988,2002,309
2016-02-242,1232,1832,1212,15637,8002,156
2016-02-232,1992,2472,1322,14239,4002,142
2016-02-222,1812,2422,1812,19946,9002,199
2016-02-192,1792,2172,1522,19726,0002,197
2016-02-182,2252,2652,2062,21239,1002,212
2016-02-172,2192,2452,1522,19450,6002,194
2016-02-162,2822,2822,2332,23447,4002,234
2016-02-152,2602,3382,2062,32566,0002,325
2016-02-122,1232,2022,1132,13286,7002,132
2016-02-102,2892,3162,1722,21656,3002,216
2016-02-092,3002,3232,2672,29760,3002,297
2016-02-082,2702,4062,2392,398118,9002,398
2016-02-052,4202,4202,2792,293135,6002,293
2016-02-042,4502,5002,4212,45894,6002,458
2016-02-032,3712,4722,3482,466148,3002,466
2016-02-022,4472,4862,4392,457196,8002,457
2016-02-012,2602,4502,2572,447237,8002,447
2016-01-292,1952,2322,1712,23079,6002,230
2016-01-282,1472,1912,1292,17452,6002,174
2016-01-272,1462,1602,0952,14876,9002,148
2016-01-262,0642,1492,0412,09787,7002,097
2016-01-252,0402,0792,0232,07067,3002,070
2016-01-221,9222,0091,9151,99875,7001,998
2016-01-211,9081,9601,8911,89272,8001,892
2016-01-201,9822,0501,9091,90993,5001,909
2016-01-192,0102,0421,9761,98158,9001,981
2016-01-181,9852,0251,9622,01147,1002,011
2016-01-152,0372,0762,0092,02673,9002,026
2016-01-141,9992,0211,9772,01270,1002,012
2016-01-132,0102,0622,0062,03570,8002,035
2016-01-122,0152,0291,9731,97589,2001,975
2016-01-082,0392,0702,0102,03866,5002,038
2016-01-072,0672,0842,0272,04070,1002,040
2016-01-062,1012,1382,0462,06776,3002,067
2016-01-052,0932,1262,0632,10367,0002,103
2016-01-042,1122,1642,0922,09560,6002,095

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