2908 フジッコ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,530	2,530	2,507	2,513	21,700	2,513
2017-12-28	2,525	2,528	2,510	2,524	38,000	2,524
2017-12-27	2,515	2,526	2,502	2,511	28,500	2,511
2017-12-26	2,500	2,518	2,500	2,511	43,900	2,511
2017-12-25	2,510	2,515	2,489	2,502	51,200	2,502
2017-12-22	2,511	2,520	2,507	2,518	48,800	2,518
2017-12-21	2,449	2,509	2,448	2,509	90,400	2,509
2017-12-20	2,489	2,489	2,453	2,456	104,900	2,456
2017-12-19	2,508	2,509	2,483	2,488	99,100	2,488
2017-12-18	2,561	2,563	2,511	2,517	100,500	2,517
2017-12-15	2,584	2,594	2,516	2,542	139,700	2,542
2017-12-14	2,584	2,603	2,582	2,592	92,400	2,592
2017-12-13	2,564	2,579	2,557	2,577	74,300	2,577
2017-12-12	2,571	2,582	2,536	2,545	68,000	2,545
2017-12-11	2,558	2,566	2,529	2,565	69,600	2,565
2017-12-08	2,486	2,567	2,486	2,555	93,900	2,555
2017-12-07	2,525	2,553	2,511	2,536	62,100	2,536
2017-12-06	2,508	2,528	2,495	2,511	73,500	2,511
2017-12-05	2,503	2,512	2,494	2,512	52,600	2,512
2017-12-04	2,523	2,532	2,502	2,503	54,100	2,503
2017-12-01	2,547	2,547	2,515	2,526	39,900	2,526
2017-11-30	2,520	2,539	2,506	2,539	55,200	2,539
2017-11-29	2,490	2,514	2,480	2,514	39,600	2,514
2017-11-28	2,477	2,497	2,467	2,489	61,500	2,489
2017-11-27	2,483	2,493	2,465	2,469	33,400	2,469
2017-11-24	2,441	2,491	2,440	2,483	60,200	2,483
2017-11-22	2,455	2,469	2,442	2,460	44,400	2,460
2017-11-21	2,450	2,470	2,427	2,455	78,500	2,455
2017-11-20	2,435	2,452	2,413	2,446	98,000	2,446
2017-11-17	2,445	2,470	2,428	2,442	129,300	2,442
2017-11-16	2,507	2,507	2,426	2,434	207,300	2,434
2017-11-15	2,545	2,545	2,513	2,514	73,700	2,514
2017-11-13	2,560	2,563	2,551	2,562	31,300	2,562
2017-11-10	2,540	2,565	2,532	2,565	44,200	2,565
2017-11-09	2,555	2,566	2,540	2,558	93,100	2,558
2017-11-08	2,545	2,562	2,535	2,557	42,500	2,557
2017-11-07	2,542	2,555	2,531	2,550	59,300	2,550
2017-11-06	2,560	2,565	2,542	2,553	73,500	2,553
2017-11-02	2,570	2,572	2,542	2,562	77,600	2,562
2017-11-01	2,577	2,579	2,546	2,560	102,300	2,560
2017-10-31	2,570	2,580	2,544	2,562	143,700	2,562
2017-10-30	2,715	2,766	2,530	2,548	302,500	2,548
2017-10-27	2,680	2,707	2,675	2,701	37,900	2,701
2017-10-26	2,655	2,688	2,653	2,680	36,700	2,680
2017-10-25	2,706	2,706	2,648	2,651	57,600	2,651
2017-10-24	2,670	2,706	2,670	2,705	50,000	2,705
2017-10-23	2,680	2,683	2,658	2,670	33,000	2,670
2017-10-20	2,655	2,681	2,654	2,658	48,000	2,658
2017-10-19	2,670	2,684	2,653	2,659	50,500	2,659
2017-10-18	2,653	2,672	2,652	2,662	29,200	2,662
2017-10-17	2,650	2,658	2,625	2,655	44,400	2,655
2017-10-16	2,654	2,656	2,636	2,637	70,600	2,637
2017-10-13	2,652	2,665	2,640	2,651	56,800	2,651
2017-10-12	2,652	2,660	2,646	2,651	34,400	2,651
2017-10-11	2,649	2,666	2,640	2,648	29,700	2,648
2017-10-10	2,629	2,640	2,620	2,638	26,800	2,638
2017-10-06	2,658	2,660	2,612	2,628	58,000	2,628
2017-10-05	2,640	2,671	2,639	2,663	39,100	2,663
2017-10-04	2,651	2,654	2,625	2,633	53,500	2,633
2017-10-03	2,669	2,670	2,640	2,651	28,600	2,651
2017-10-02	2,669	2,674	2,650	2,656	22,000	2,656
2017-09-29	2,672	2,674	2,654	2,661	43,500	2,661
2017-09-28	2,657	2,669	2,643	2,666	39,200	2,666
2017-09-27	2,676	2,683	2,650	2,669	28,500	2,669
2017-09-26	2,668	2,689	2,668	2,688	30,700	2,688
2017-09-25	2,688	2,689	2,658	2,673	35,600	2,673
2017-09-22	2,690	2,698	2,671	2,680	19,900	2,680
2017-09-21	2,699	2,708	2,691	2,694	35,600	2,694
2017-09-20	2,715	2,732	2,697	2,699	30,000	2,699
2017-09-19	2,692	2,737	2,688	2,735	37,100	2,735
2017-09-15	2,718	2,720	2,669	2,688	57,400	2,688
2017-09-14	2,734	2,747	2,702	2,705	36,900	2,705
2017-09-13	2,726	2,737	2,710	2,732	30,400	2,732
2017-09-12	2,715	2,726	2,698	2,714	30,300	2,714
2017-09-11	2,669	2,699	2,668	2,695	29,600	2,695
2017-09-08	2,658	2,679	2,644	2,658	45,500	2,658
2017-09-07	2,668	2,689	2,665	2,678	21,600	2,678
2017-09-06	2,635	2,661	2,627	2,658	33,700	2,658
2017-09-05	2,694	2,694	2,637	2,638	46,900	2,638
2017-09-04	2,733	2,733	2,683	2,694	33,000	2,694
2017-09-01	2,725	2,740	2,702	2,733	35,200	2,733
2017-08-31	2,711	2,725	2,700	2,716	36,200	2,716
2017-08-30	2,700	2,718	2,694	2,713	32,200	2,713
2017-08-29	2,680	2,702	2,666	2,698	27,800	2,698
2017-08-28	2,693	2,700	2,673	2,700	26,000	2,700
2017-08-25	2,717	2,717	2,670	2,695	28,200	2,695
2017-08-24	2,660	2,718	2,659	2,716	62,300	2,716
2017-08-23	2,666	2,671	2,645	2,659	37,400	2,659
2017-08-22	2,673	2,675	2,645	2,649	25,200	2,649
2017-08-21	2,652	2,676	2,651	2,673	30,500	2,673
2017-08-18	2,641	2,659	2,631	2,654	24,300	2,654
2017-08-17	2,652	2,670	2,636	2,660	25,200	2,660
2017-08-16	2,635	2,663	2,631	2,642	36,900	2,642
2017-08-15	2,625	2,646	2,609	2,640	54,400	2,640
2017-08-14	2,635	2,640	2,595	2,608	52,100	2,608
2017-08-10	2,647	2,678	2,632	2,665	48,100	2,665
2017-08-09	2,670	2,670	2,629	2,647	28,100	2,647
2017-08-08	2,663	2,684	2,660	2,680	26,800	2,680
2017-08-07	2,640	2,676	2,635	2,671	36,300	2,671
2017-08-04	2,656	2,676	2,646	2,663	23,600	2,663
2017-08-03	2,677	2,690	2,632	2,670	50,600	2,670
2017-08-02	2,684	2,693	2,673	2,676	31,100	2,676
2017-08-01	2,673	2,690	2,662	2,677	50,300	2,677
2017-07-31	2,640	2,732	2,639	2,673	226,100	2,673
2017-07-28	2,597	2,604	2,570	2,577	55,200	2,577
2017-07-27	2,581	2,620	2,574	2,578	58,100	2,578
2017-07-26	2,596	2,600	2,557	2,573	39,700	2,573
2017-07-25	2,602	2,608	2,581	2,591	42,600	2,591
2017-07-24	2,600	2,611	2,573	2,610	43,700	2,610
2017-07-21	2,630	2,632	2,598	2,607	48,300	2,607
2017-07-20	2,628	2,630	2,607	2,622	31,300	2,622
2017-07-19	2,597	2,622	2,597	2,615	46,200	2,615
2017-07-18	2,599	2,602	2,571	2,592	40,200	2,592
2017-07-14	2,550	2,594	2,550	2,588	43,200	2,588
2017-07-13	2,564	2,570	2,550	2,559	22,900	2,559
2017-07-12	2,564	2,566	2,546	2,558	36,300	2,558
2017-07-11	2,523	2,565	2,517	2,558	51,100	2,558
2017-07-10	2,545	2,545	2,523	2,527	28,100	2,527
2017-07-07	2,550	2,565	2,517	2,519	38,800	2,519
2017-07-06	2,554	2,575	2,544	2,550	28,500	2,550
2017-07-05	2,563	2,563	2,522	2,553	46,400	2,553
2017-07-04	2,586	2,586	2,542	2,553	51,000	2,553
2017-07-03	2,587	2,603	2,566	2,573	53,600	2,573
2017-06-30	2,602	2,602	2,561	2,571	53,600	2,571
2017-06-29	2,627	2,627	2,592	2,610	34,900	2,610
2017-06-28	2,652	2,652	2,601	2,605	51,000	2,605
2017-06-27	2,636	2,655	2,626	2,635	36,500	2,635
2017-06-26	2,610	2,648	2,606	2,625	51,600	2,625
2017-06-23	2,636	2,636	2,607	2,610	55,600	2,610
2017-06-22	2,675	2,676	2,636	2,649	60,600	2,649
2017-06-21	2,666	2,689	2,657	2,660	33,400	2,660
2017-06-20	2,650	2,680	2,634	2,671	72,100	2,671
2017-06-19	2,610	2,652	2,610	2,635	32,600	2,635
2017-06-16	2,636	2,650	2,615	2,630	51,000	2,630
2017-06-15	2,637	2,657	2,619	2,629	69,900	2,629
2017-06-14	2,648	2,669	2,623	2,623	61,200	2,623
2017-06-13	2,585	2,624	2,585	2,607	46,200	2,607
2017-06-12	2,581	2,600	2,566	2,592	38,500	2,592
2017-06-09	2,600	2,610	2,572	2,579	68,700	2,579
2017-06-08	2,624	2,639	2,605	2,605	49,800	2,605
2017-06-07	2,656	2,656	2,627	2,636	44,500	2,636
2017-06-06	2,690	2,696	2,638	2,638	75,900	2,638
2017-06-05	2,670	2,719	2,651	2,698	77,700	2,698
2017-06-02	2,680	2,692	2,650	2,672	84,100	2,672
2017-06-01	2,640	2,672	2,629	2,671	74,400	2,671
2017-05-31	2,646	2,646	2,601	2,621	45,500	2,621
2017-05-30	2,647	2,648	2,610	2,622	32,700	2,622
2017-05-29	2,635	2,645	2,617	2,640	41,200	2,640
2017-05-26	2,630	2,640	2,594	2,598	85,000	2,598
2017-05-25	2,611	2,644	2,611	2,625	44,100	2,625
2017-05-24	2,632	2,639	2,592	2,611	76,000	2,611
2017-05-23	2,639	2,662	2,628	2,631	46,600	2,631
2017-05-22	2,620	2,640	2,615	2,625	45,100	2,625
2017-05-19	2,625	2,638	2,605	2,614	43,700	2,614
2017-05-18	2,631	2,645	2,608	2,637	61,900	2,637
2017-05-17	2,628	2,686	2,628	2,653	116,500	2,653
2017-05-16	2,599	2,642	2,591	2,628	99,600	2,628
2017-05-15	2,580	2,621	2,570	2,595	69,800	2,595
2017-05-12	2,585	2,585	2,523	2,542	74,100	2,542
2017-05-11	2,598	2,605	2,567	2,581	61,500	2,581
2017-05-10	2,594	2,601	2,572	2,595	36,900	2,595
2017-05-09	2,576	2,620	2,576	2,592	54,000	2,592
2017-05-08	2,548	2,603	2,548	2,601	119,300	2,601
2017-05-02	2,553	2,557	2,524	2,524	37,200	2,524
2017-05-01	2,540	2,553	2,534	2,548	19,700	2,548
2017-04-28	2,589	2,589	2,540	2,549	28,100	2,549
2017-04-27	2,562	2,587	2,562	2,577	27,300	2,577
2017-04-26	2,575	2,579	2,547	2,570	54,000	2,570
2017-04-25	2,510	2,568	2,510	2,547	65,300	2,547
2017-04-24	2,527	2,544	2,511	2,536	40,700	2,536
2017-04-21	2,485	2,509	2,481	2,507	31,100	2,507
2017-04-20	2,520	2,527	2,461	2,485	60,200	2,485
2017-04-19	2,481	2,540	2,481	2,532	72,900	2,532
2017-04-18	2,502	2,508	2,467	2,479	27,900	2,479
2017-04-17	2,428	2,513	2,418	2,477	49,600	2,477
2017-04-14	2,480	2,485	2,444	2,449	35,100	2,449
2017-04-13	2,500	2,506	2,487	2,491	36,300	2,491
2017-04-12	2,500	2,507	2,480	2,496	46,500	2,496
2017-04-11	2,521	2,537	2,500	2,524	56,700	2,524
2017-04-10	2,543	2,559	2,512	2,522	48,900	2,522
2017-04-07	2,508	2,563	2,503	2,548	55,000	2,548
2017-04-06	2,571	2,581	2,511	2,512	46,700	2,512
2017-04-05	2,558	2,618	2,554	2,571	47,300	2,571
2017-04-04	2,560	2,588	2,539	2,551	81,200	2,551
2017-04-03	2,541	2,573	2,540	2,554	58,200	2,554
2017-03-31	2,567	2,576	2,541	2,541	70,800	2,541
2017-03-30	2,621	2,622	2,558	2,561	65,300	2,561
2017-03-29	2,626	2,636	2,597	2,632	67,900	2,632
2017-03-28	2,615	2,640	2,605	2,640	73,600	2,640
2017-03-27	2,620	2,620	2,584	2,602	60,200	2,602
2017-03-24	2,624	2,641	2,608	2,624	41,900	2,624
2017-03-23	2,567	2,645	2,556	2,622	125,400	2,622
2017-03-22	2,525	2,567	2,524	2,553	79,400	2,553
2017-03-21	2,520	2,530	2,494	2,525	70,000	2,525
2017-03-17	2,501	2,513	2,491	2,513	42,300	2,513
2017-03-16	2,500	2,510	2,487	2,510	47,500	2,510
2017-03-15	2,511	2,520	2,501	2,510	45,000	2,510
2017-03-14	2,530	2,530	2,488	2,517	50,800	2,517
2017-03-13	2,530	2,530	2,505	2,514	43,200	2,514
2017-03-10	2,512	2,524	2,495	2,520	71,900	2,520
2017-03-09	2,518	2,519	2,492	2,509	34,100	2,509
2017-03-08	2,522	2,522	2,486	2,494	43,900	2,494
2017-03-07	2,506	2,524	2,504	2,509	27,000	2,509
2017-03-06	2,519	2,525	2,501	2,503	39,100	2,503
2017-03-03	2,511	2,530	2,497	2,506	40,500	2,506
2017-03-02	2,478	2,520	2,473	2,515	70,900	2,515
2017-03-01	2,438	2,464	2,432	2,456	37,300	2,456
2017-02-28	2,450	2,457	2,433	2,433	48,400	2,433
2017-02-27	2,452	2,461	2,415	2,423	67,600	2,423
2017-02-24	2,460	2,485	2,457	2,461	30,600	2,461
2017-02-23	2,450	2,460	2,435	2,460	20,700	2,460
2017-02-22	2,443	2,455	2,434	2,439	14,900	2,439
2017-02-21	2,446	2,455	2,430	2,451	28,800	2,451
2017-02-20	2,462	2,462	2,435	2,450	30,200	2,450
2017-02-17	2,418	2,453	2,402	2,441	34,000	2,441
2017-02-16	2,464	2,470	2,408	2,413	53,200	2,413
2017-02-15	2,455	2,460	2,438	2,441	17,200	2,441
2017-02-14	2,450	2,470	2,436	2,441	41,400	2,441
2017-02-13	2,470	2,477	2,450	2,454	43,700	2,454
2017-02-10	2,453	2,470	2,438	2,450	56,300	2,450
2017-02-09	2,392	2,433	2,392	2,427	38,100	2,427
2017-02-08	2,417	2,417	2,376	2,391	59,700	2,391
2017-02-07	2,410	2,432	2,403	2,422	27,700	2,422
2017-02-06	2,426	2,444	2,406	2,410	33,700	2,410
2017-02-03	2,457	2,463	2,416	2,424	79,400	2,424
2017-02-02	2,543	2,548	2,473	2,482	69,500	2,482
2017-02-01	2,506	2,552	2,506	2,531	158,500	2,531
2017-01-31	2,425	2,509	2,411	2,503	230,000	2,503
2017-01-30	2,330	2,345	2,321	2,345	36,000	2,345
2017-01-27	2,320	2,343	2,317	2,317	47,500	2,317
2017-01-26	2,335	2,339	2,308	2,318	47,200	2,318
2017-01-25	2,321	2,323	2,301	2,307	26,400	2,307
2017-01-24	2,301	2,320	2,296	2,297	32,500	2,297
2017-01-23	2,331	2,331	2,302	2,303	39,200	2,303
2017-01-20	2,337	2,357	2,327	2,351	29,600	2,351
2017-01-19	2,354	2,363	2,337	2,345	40,600	2,345
2017-01-18	2,336	2,358	2,315	2,330	36,400	2,330
2017-01-17	2,355	2,357	2,325	2,325	51,800	2,325
2017-01-16	2,388	2,400	2,357	2,364	63,800	2,364
2017-01-13	2,380	2,417	2,380	2,401	42,600	2,401
2017-01-12	2,400	2,405	2,376	2,385	56,600	2,385
2017-01-11	2,439	2,439	2,403	2,403	76,000	2,403
2017-01-10	2,479	2,479	2,427	2,442	78,400	2,442
2017-01-06	2,437	2,474	2,424	2,467	81,600	2,467
2017-01-05	2,449	2,450	2,426	2,439	57,000	2,439
2017-01-04	2,425	2,460	2,409	2,449	71,700	2,449

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