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
2016-12-30	2,414	2,429	2,379	2,415	71,400	2,415
2016-12-29	2,410	2,422	2,383	2,395	99,000	2,395
2016-12-28	2,394	2,455	2,388	2,431	87,700	2,431
2016-12-27	2,413	2,431	2,392	2,395	68,000	2,395
2016-12-26	2,378	2,430	2,378	2,413	96,800	2,413
2016-12-22	2,338	2,372	2,329	2,360	63,900	2,360
2016-12-21	2,365	2,365	2,329	2,334	75,800	2,334
2016-12-20	2,349	2,366	2,340	2,360	100,300	2,360
2016-12-19	2,349	2,351	2,336	2,346	59,700	2,346
2016-12-16	2,363	2,370	2,330	2,336	90,500	2,336
2016-12-15	2,329	2,353	2,311	2,349	106,900	2,349
2016-12-14	2,367	2,375	2,340	2,344	102,900	2,344
2016-12-13	2,318	2,380	2,318	2,347	144,900	2,347
2016-12-12	2,246	2,298	2,232	2,298	136,400	2,298
2016-12-09	2,208	2,240	2,194	2,213	106,300	2,213
2016-12-08	2,224	2,235	2,201	2,217	80,800	2,217
2016-12-07	2,213	2,215	2,163	2,186	115,300	2,186
2016-12-06	2,259	2,259	2,203	2,210	104,500	2,210
2016-12-05	2,250	2,257	2,237	2,240	62,100	2,240
2016-12-02	2,320	2,321	2,242	2,255	144,600	2,255
2016-12-01	2,358	2,358	2,309	2,317	84,200	2,317
2016-11-30	2,322	2,343	2,314	2,342	88,300	2,342
2016-11-29	2,310	2,321	2,292	2,305	62,900	2,305
2016-11-28	2,300	2,314	2,286	2,308	107,300	2,308
2016-11-25	2,306	2,306	2,281	2,292	69,100	2,292
2016-11-24	2,330	2,340	2,289	2,300	67,200	2,300
2016-11-22	2,281	2,320	2,273	2,308	97,700	2,308
2016-11-21	2,271	2,286	2,261	2,272	68,000	2,272
2016-11-18	2,270	2,270	2,242	2,263	93,500	2,263
2016-11-17	2,277	2,280	2,237	2,258	159,000	2,258
2016-11-16	2,310	2,310	2,259	2,275	128,600	2,275
2016-11-15	2,282	2,310	2,278	2,308	72,000	2,308
2016-11-14	2,295	2,310	2,253	2,259	117,400	2,259
2016-11-11	2,340	2,340	2,277	2,291	116,400	2,291
2016-11-10	2,392	2,425	2,345	2,359	91,600	2,359
2016-11-09	2,392	2,396	2,270	2,301	84,900	2,301
2016-11-08	2,351	2,399	2,351	2,367	79,600	2,367
2016-11-07	2,443	2,443	2,339	2,349	151,200	2,349
2016-11-04	2,465	2,465	2,415	2,443	76,500	2,443
2016-11-02	2,418	2,492	2,397	2,487	137,600	2,487
2016-11-01	2,396	2,442	2,390	2,439	107,600	2,439
2016-10-31	2,480	2,491	2,380	2,405	144,700	2,405
2016-10-28	2,540	2,540	2,472	2,500	170,000	2,500
2016-10-27	2,500	2,550	2,500	2,522	169,500	2,522
2016-10-26	2,490	2,500	2,448	2,494	80,500	2,494
2016-10-25	2,515	2,553	2,454	2,484	165,400	2,484
2016-10-24	2,417	2,468	2,417	2,465	113,400	2,465
2016-10-21	2,398	2,413	2,386	2,404	87,600	2,404
2016-10-20	2,400	2,410	2,364	2,384	116,800	2,384
2016-10-19	2,304	2,359	2,304	2,353	86,300	2,353
2016-10-17	2,300	2,305	2,260	2,264	31,700	2,264
2016-10-13	2,260	2,273	2,250	2,266	31,300	2,266
2016-10-12	2,250	2,275	2,248	2,260	63,600	2,260
2016-10-11	2,266	2,281	2,250	2,267	40,100	2,267
2016-10-07	2,290	2,303	2,261	2,268	44,900	2,268
2016-10-06	2,321	2,321	2,286	2,311	50,800	2,311
2016-10-05	2,313	2,335	2,306	2,318	45,200	2,318
2016-10-04	2,339	2,339	2,290	2,301	57,500	2,301
2016-10-03	2,342	2,351	2,329	2,329	21,900	2,329
2016-09-30	2,320	2,343	2,288	2,321	62,100	2,321
2016-09-29	2,369	2,373	2,332	2,338	69,700	2,338
2016-09-28	2,352	2,363	2,330	2,345	51,600	2,345
2016-09-27	2,275	2,369	2,259	2,369	94,000	2,369
2016-09-26	2,305	2,323	2,276	2,279	61,100	2,279
2016-09-23	2,200	2,287	2,200	2,283	89,100	2,283
2016-09-21	2,168	2,208	2,167	2,199	113,600	2,199
2016-09-20	2,205	2,205	2,159	2,168	155,300	2,168
2016-09-16	2,228	2,243	2,185	2,214	84,500	2,214
2016-09-15	2,247	2,247	2,202	2,212	68,600	2,212
2016-09-14	2,269	2,285	2,254	2,258	43,100	2,258
2016-09-13	2,249	2,316	2,249	2,279	62,700	2,279
2016-09-12	2,225	2,255	2,212	2,246	61,900	2,246
2016-09-09	2,246	2,257	2,231	2,236	72,900	2,236
2016-09-08	2,245	2,251	2,226	2,246	51,700	2,246
2016-09-07	2,234	2,250	2,216	2,243	83,700	2,243
2016-09-06	2,197	2,259	2,197	2,251	80,200	2,251
2016-09-05	2,224	2,224	2,191	2,197	75,000	2,197
2016-09-02	2,167	2,202	2,160	2,174	49,800	2,174
2016-09-01	2,140	2,174	2,140	2,167	62,300	2,167
2016-08-31	2,176	2,177	2,107	2,142	142,400	2,142
2016-08-30	2,179	2,190	2,172	2,183	61,100	2,183
2016-08-29	2,230	2,247	2,174	2,184	62,000	2,184
2016-08-26	2,200	2,231	2,169	2,204	112,500	2,204
2016-08-25	2,268	2,292	2,240	2,243	55,400	2,243
2016-08-24	2,270	2,283	2,237	2,278	83,400	2,278
2016-08-23	2,252	2,287	2,252	2,269	77,200	2,269
2016-08-22	2,209	2,258	2,208	2,248	70,700	2,248
2016-08-19	2,250	2,250	2,174	2,203	65,300	2,203
2016-08-18	2,290	2,323	2,255	2,258	37,200	2,258
2016-08-17	2,301	2,318	2,284	2,294	92,600	2,294
2016-08-16	2,400	2,400	2,333	2,333	104,200	2,333
2016-08-15	2,470	2,470	2,418	2,424	46,800	2,424
2016-08-12	2,471	2,510	2,441	2,462	52,300	2,462
2016-08-10	2,439	2,470	2,411	2,441	42,000	2,441
2016-08-09	2,389	2,444	2,385	2,435	82,600	2,435
2016-08-08	2,392	2,427	2,351	2,379	89,100	2,379
2016-08-05	2,471	2,501	2,401	2,419	89,400	2,419
2016-08-04	2,550	2,586	2,450	2,458	113,200	2,458
2016-08-03	2,578	2,588	2,542	2,549	76,200	2,549
2016-08-02	2,702	2,702	2,559	2,611	145,100	2,611
2016-08-01	2,814	2,838	2,731	2,737	114,600	2,737
2016-07-29	2,899	2,970	2,883	2,957	72,000	2,957
2016-07-28	2,892	2,909	2,866	2,888	23,300	2,888
2016-07-27	2,928	2,962	2,894	2,910	55,000	2,910
2016-07-26	2,902	2,945	2,867	2,883	34,200	2,883
2016-07-25	2,921	2,944	2,876	2,919	44,900	2,919
2016-07-22	2,921	2,960	2,890	2,924	25,700	2,924
2016-07-21	2,964	2,978	2,928	2,943	47,200	2,943
2016-07-20	2,890	2,950	2,885	2,947	32,600	2,947
2016-07-19	2,827	2,892	2,814	2,885	67,100	2,885
2016-07-15	2,972	2,983	2,859	2,877	46,500	2,877
2016-07-14	2,859	2,960	2,833	2,930	79,200	2,930
2016-07-13	2,975	2,975	2,865	2,873	101,900	2,873
2016-07-12	3,015	3,035	2,975	2,975	53,600	2,975
2016-07-11	3,030	3,055	2,991	2,991	80,100	2,991
2016-07-08	3,095	3,095	2,978	2,978	77,300	2,978
2016-07-07	3,030	3,100	3,030	3,075	68,300	3,075
2016-07-06	3,065	3,100	3,020	3,100	62,800	3,100
2016-07-05	3,070	3,090	3,065	3,085	62,800	3,085
2016-07-04	3,040	3,070	3,020	3,055	74,700	3,055
2016-07-01	2,953	3,040	2,953	3,030	81,500	3,030
2016-06-30	2,965	2,975	2,924	2,956	62,600	2,956
2016-06-29	2,957	2,965	2,911	2,924	78,300	2,924
2016-06-28	2,810	2,953	2,810	2,930	66,400	2,930
2016-06-27	2,788	2,904	2,788	2,897	101,500	2,897
2016-06-24	2,887	2,908	2,703	2,756	127,300	2,756
2016-06-23	2,884	2,884	2,850	2,876	60,700	2,876
2016-06-22	2,854	2,861	2,817	2,850	100,200	2,850
2016-06-21	2,872	2,902	2,852	2,896	83,000	2,896
2016-06-20	2,930	2,969	2,872	2,878	78,800	2,878
2016-06-17	2,946	2,969	2,915	2,929	133,800	2,929
2016-06-16	2,941	2,943	2,890	2,913	111,000	2,913
2016-06-15	2,920	2,970	2,920	2,935	113,600	2,935
2016-06-14	2,999	2,999	2,899	2,928	144,700	2,928
2016-06-13	3,010	3,040	2,985	3,010	226,700	3,010
2016-06-10	2,978	2,978	2,910	2,943	101,900	2,943
2016-06-09	2,922	2,937	2,894	2,928	80,100	2,928
2016-06-08	2,860	2,940	2,847	2,937	113,300	2,937
2016-06-07	2,810	2,851	2,798	2,847	90,600	2,847
2016-06-06	2,760	2,831	2,749	2,822	100,800	2,822
2016-06-03	2,737	2,783	2,728	2,780	59,200	2,780
2016-06-02	2,760	2,765	2,726	2,735	95,200	2,735
2016-06-01	2,734	2,784	2,731	2,756	65,400	2,756
2016-05-31	2,740	2,748	2,690	2,748	96,000	2,748
2016-05-30	2,730	2,751	2,692	2,737	135,300	2,737
2016-05-27	2,580	2,737	2,580	2,719	326,600	2,719
2016-05-26	2,400	2,579	2,400	2,560	205,400	2,560
2016-05-25	2,385	2,395	2,354	2,382	50,800	2,382
2016-05-24	2,370	2,394	2,350	2,371	34,200	2,371
2016-05-23	2,384	2,384	2,340	2,362	35,200	2,362
2016-05-20	2,332	2,391	2,332	2,384	21,200	2,384
2016-05-19	2,335	2,340	2,293	2,332	39,200	2,332
2016-05-18	2,343	2,343	2,303	2,322	31,200	2,322
2016-05-17	2,342	2,376	2,280	2,343	54,400	2,343
2016-05-16	2,395	2,430	2,351	2,385	49,100	2,385
2016-05-13	2,403	2,403	2,345	2,395	34,300	2,395
2016-05-12	2,395	2,403	2,343	2,403	22,900	2,403
2016-05-11	2,414	2,414	2,375	2,392	33,500	2,392
2016-05-10	2,341	2,414	2,341	2,407	31,800	2,407
2016-05-09	2,300	2,343	2,300	2,337	17,800	2,337
2016-05-06	2,280	2,311	2,270	2,296	33,400	2,296
2016-05-02	2,290	2,290	2,245	2,268	46,200	2,268
2016-04-28	2,428	2,428	2,344	2,347	61,100	2,347
2016-04-27	2,350	2,392	2,344	2,388	41,400	2,388
2016-04-26	2,334	2,358	2,320	2,348	22,600	2,348
2016-04-25	2,379	2,379	2,324	2,334	25,100	2,334
2016-04-22	2,407	2,425	2,360	2,383	69,300	2,383
2016-04-21	2,418	2,418	2,360	2,401	52,200	2,401
2016-04-20	2,350	2,421	2,343	2,352	66,600	2,352
2016-04-19	2,355	2,365	2,314	2,350	35,400	2,350
2016-04-18	2,319	2,326	2,292	2,300	35,000	2,300
2016-04-15	2,355	2,410	2,352	2,387	57,100	2,387
2016-04-14	2,340	2,388	2,304	2,380	85,500	2,380
2016-04-13	2,318	2,330	2,267	2,323	83,500	2,323
2016-04-12	2,300	2,345	2,285	2,304	69,100	2,304
2016-04-11	2,285	2,305	2,226	2,259	43,000	2,259
2016-04-08	2,209	2,328	2,203	2,292	76,400	2,292
2016-04-07	2,241	2,306	2,208	2,244	35,800	2,244
2016-04-06	2,218	2,275	2,188	2,266	65,200	2,266
2016-04-05	2,284	2,300	2,210	2,216	36,200	2,216
2016-04-04	2,224	2,323	2,224	2,289	39,800	2,289
2016-04-01	2,350	2,355	2,219	2,224	74,700	2,224
2016-03-31	2,419	2,450	2,352	2,352	47,100	2,352
2016-03-30	2,445	2,460	2,397	2,402	48,500	2,402
2016-03-29	2,406	2,451	2,386	2,442	73,400	2,442
2016-03-28	2,418	2,460	2,405	2,460	70,300	2,460
2016-03-25	2,451	2,451	2,361	2,404	105,400	2,404
2016-03-24	2,426	2,465	2,426	2,452	56,500	2,452
2016-03-23	2,420	2,453	2,417	2,446	38,900	2,446
2016-03-22	2,353	2,417	2,350	2,417	56,100	2,417
2016-03-18	2,357	2,391	2,330	2,375	55,900	2,375
2016-03-17	2,400	2,417	2,350	2,364	50,000	2,364
2016-03-16	2,381	2,409	2,360	2,391	55,500	2,391
2016-03-15	2,368	2,393	2,337	2,382	45,900	2,382
2016-03-14	2,396	2,396	2,370	2,379	35,800	2,379
2016-03-11	2,296	2,356	2,281	2,335	60,900	2,335
2016-03-10	2,329	2,345	2,299	2,310	49,500	2,310
2016-03-09	2,269	2,328	2,246	2,312	56,800	2,312
2016-03-08	2,288	2,314	2,232	2,253	44,200	2,253
2016-03-07	2,330	2,338	2,283	2,288	32,400	2,288
2016-03-04	2,303	2,345	2,283	2,338	39,000	2,338
2016-03-03	2,325	2,327	2,278	2,313	30,800	2,313
2016-03-02	2,329	2,350	2,285	2,324	32,900	2,324
2016-03-01	2,257	2,300	2,250	2,290	36,900	2,290
2016-02-29	2,395	2,395	2,255	2,255	71,000	2,255
2016-02-26	2,320	2,385	2,320	2,349	94,400	2,349
2016-02-25	2,145	2,327	2,135	2,309	88,200	2,309
2016-02-24	2,123	2,183	2,121	2,156	37,800	2,156
2016-02-23	2,199	2,247	2,132	2,142	39,400	2,142
2016-02-22	2,181	2,242	2,181	2,199	46,900	2,199
2016-02-19	2,179	2,217	2,152	2,197	26,000	2,197
2016-02-18	2,225	2,265	2,206	2,212	39,100	2,212
2016-02-17	2,219	2,245	2,152	2,194	50,600	2,194
2016-02-16	2,282	2,282	2,233	2,234	47,400	2,234
2016-02-15	2,260	2,338	2,206	2,325	66,000	2,325
2016-02-12	2,123	2,202	2,113	2,132	86,700	2,132
2016-02-10	2,289	2,316	2,172	2,216	56,300	2,216
2016-02-09	2,300	2,323	2,267	2,297	60,300	2,297
2016-02-08	2,270	2,406	2,239	2,398	118,900	2,398
2016-02-05	2,420	2,420	2,279	2,293	135,600	2,293
2016-02-04	2,450	2,500	2,421	2,458	94,600	2,458
2016-02-03	2,371	2,472	2,348	2,466	148,300	2,466
2016-02-02	2,447	2,486	2,439	2,457	196,800	2,457
2016-02-01	2,260	2,450	2,257	2,447	237,800	2,447
2016-01-29	2,195	2,232	2,171	2,230	79,600	2,230
2016-01-28	2,147	2,191	2,129	2,174	52,600	2,174
2016-01-27	2,146	2,160	2,095	2,148	76,900	2,148
2016-01-26	2,064	2,149	2,041	2,097	87,700	2,097
2016-01-25	2,040	2,079	2,023	2,070	67,300	2,070
2016-01-22	1,922	2,009	1,915	1,998	75,700	1,998
2016-01-21	1,908	1,960	1,891	1,892	72,800	1,892
2016-01-20	1,982	2,050	1,909	1,909	93,500	1,909
2016-01-19	2,010	2,042	1,976	1,981	58,900	1,981
2016-01-18	1,985	2,025	1,962	2,011	47,100	2,011
2016-01-15	2,037	2,076	2,009	2,026	73,900	2,026
2016-01-14	1,999	2,021	1,977	2,012	70,100	2,012
2016-01-13	2,010	2,062	2,006	2,035	70,800	2,035
2016-01-12	2,015	2,029	1,973	1,975	89,200	1,975
2016-01-08	2,039	2,070	2,010	2,038	66,500	2,038
2016-01-07	2,067	2,084	2,027	2,040	70,100	2,040
2016-01-06	2,101	2,138	2,046	2,067	76,300	2,067
2016-01-05	2,093	2,126	2,063	2,103	67,000	2,103
2016-01-04	2,112	2,164	2,092	2,095	60,600	2,095

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

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