2908 フジッコ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,394	2,394	2,338	2,385	37,500	2,385
2018-12-27	2,273	2,391	2,273	2,380	41,000	2,380
2018-12-26	2,172	2,264	2,172	2,210	42,700	2,210
2018-12-25	2,227	2,236	2,153	2,182	49,800	2,182
2018-12-21	2,300	2,324	2,272	2,285	59,500	2,285
2018-12-20	2,380	2,382	2,319	2,325	40,300	2,325
2018-12-19	2,398	2,405	2,372	2,385	34,300	2,385
2018-12-18	2,450	2,451	2,383	2,383	39,300	2,383
2018-12-17	2,499	2,505	2,458	2,481	34,000	2,481
2018-12-14	2,509	2,509	2,471	2,481	46,900	2,481
2018-12-13	2,488	2,522	2,481	2,510	45,500	2,510
2018-12-12	2,464	2,473	2,454	2,465	42,100	2,465
2018-12-11	2,444	2,479	2,427	2,429	42,000	2,429
2018-12-10	2,442	2,467	2,435	2,453	27,000	2,453
2018-12-07	2,488	2,512	2,444	2,489	49,200	2,489
2018-12-06	2,484	2,484	2,435	2,444	31,300	2,444
2018-12-05	2,434	2,495	2,430	2,486	36,000	2,486
2018-12-04	2,502	2,505	2,445	2,461	36,300	2,461
2018-12-03	2,510	2,514	2,488	2,502	25,300	2,502
2018-11-30	2,530	2,530	2,484	2,494	52,500	2,494
2018-11-29	2,497	2,532	2,487	2,511	58,400	2,511
2018-11-28	2,472	2,480	2,447	2,469	29,700	2,469
2018-11-27	2,461	2,502	2,459	2,481	32,700	2,481
2018-11-26	2,464	2,483	2,446	2,461	30,800	2,461
2018-11-22	2,437	2,468	2,430	2,464	24,400	2,464
2018-11-21	2,427	2,443	2,410	2,434	27,900	2,434
2018-11-20	2,431	2,437	2,402	2,428	35,600	2,428
2018-11-19	2,433	2,455	2,420	2,431	20,800	2,431
2018-11-16	2,429	2,438	2,401	2,426	36,800	2,426
2018-11-15	2,418	2,451	2,410	2,438	35,600	2,438
2018-11-14	2,457	2,464	2,411	2,415	30,500	2,415
2018-11-13	2,433	2,450	2,407	2,447	58,300	2,447
2018-11-12	2,477	2,503	2,466	2,497	38,900	2,497
2018-11-09	2,457	2,497	2,457	2,477	42,200	2,477
2018-11-08	2,351	2,461	2,351	2,453	83,800	2,453
2018-11-07	2,405	2,414	2,377	2,390	61,900	2,390
2018-11-06	2,382	2,426	2,351	2,410	78,100	2,410
2018-11-05	2,430	2,441	2,381	2,410	73,800	2,410
2018-11-02	2,419	2,477	2,390	2,448	106,000	2,448
2018-11-01	2,530	2,555	2,457	2,463	125,200	2,463
2018-10-31	2,551	2,605	2,548	2,588	230,400	2,588
2018-10-30	2,393	2,549	2,390	2,549	377,600	2,549
2018-10-29	2,150	2,404	2,150	2,393	282,500	2,393
2018-10-26	2,199	2,199	2,157	2,167	93,800	2,167
2018-10-25	2,201	2,211	2,167	2,176	82,500	2,176
2018-10-24	2,233	2,265	2,229	2,250	69,600	2,250
2018-10-23	2,254	2,254	2,203	2,203	55,900	2,203
2018-10-22	2,247	2,295	2,243	2,282	72,700	2,282
2018-10-19	2,228	2,242	2,211	2,234	48,900	2,234
2018-10-18	2,258	2,279	2,248	2,253	49,100	2,253
2018-10-17	2,231	2,266	2,231	2,265	53,700	2,265
2018-10-16	2,222	2,228	2,191	2,211	65,500	2,211
2018-10-15	2,261	2,265	2,224	2,224	73,400	2,224
2018-10-12	2,280	2,285	2,262	2,268	66,800	2,268
2018-10-11	2,299	2,309	2,281	2,283	105,200	2,283
2018-10-10	2,340	2,354	2,319	2,339	53,600	2,339
2018-10-09	2,322	2,337	2,290	2,300	70,700	2,300
2018-10-05	2,320	2,340	2,308	2,330	48,400	2,330
2018-10-04	2,359	2,359	2,315	2,332	70,300	2,332
2018-10-03	2,374	2,374	2,342	2,342	72,500	2,342
2018-10-02	2,348	2,377	2,348	2,370	60,200	2,370
2018-10-01	2,366	2,372	2,344	2,366	78,100	2,366
2018-09-28	2,385	2,385	2,346	2,349	78,400	2,349
2018-09-27	2,410	2,421	2,357	2,363	72,600	2,363
2018-09-26	2,364	2,405	2,363	2,405	95,500	2,405
2018-09-25	2,390	2,412	2,388	2,411	130,600	2,411
2018-09-21	2,349	2,378	2,349	2,377	83,900	2,377
2018-09-20	2,357	2,362	2,335	2,346	79,600	2,346
2018-09-19	2,355	2,393	2,355	2,382	91,000	2,382
2018-09-18	2,307	2,335	2,286	2,334	71,300	2,334
2018-09-14	2,299	2,334	2,299	2,307	69,100	2,307
2018-09-13	2,282	2,330	2,282	2,314	79,300	2,314
2018-09-12	2,290	2,290	2,250	2,282	79,100	2,282
2018-09-11	2,280	2,282	2,251	2,280	106,300	2,280
2018-09-10	2,304	2,326	2,299	2,307	38,600	2,307
2018-09-07	2,300	2,306	2,277	2,304	44,600	2,304
2018-09-06	2,313	2,319	2,302	2,304	40,000	2,304
2018-09-05	2,340	2,343	2,315	2,320	55,100	2,320
2018-09-04	2,396	2,396	2,331	2,341	65,500	2,341
2018-09-03	2,428	2,433	2,370	2,384	50,500	2,384
2018-08-31	2,405	2,439	2,396	2,424	102,700	2,424
2018-08-30	2,382	2,416	2,354	2,393	103,100	2,393
2018-08-29	2,343	2,367	2,336	2,348	41,800	2,348
2018-08-28	2,356	2,363	2,326	2,331	49,600	2,331
2018-08-27	2,364	2,369	2,341	2,355	56,000	2,355
2018-08-24	2,355	2,382	2,345	2,364	56,300	2,364
2018-08-23	2,341	2,357	2,330	2,343	37,000	2,343
2018-08-22	2,326	2,343	2,316	2,325	47,400	2,325
2018-08-21	2,339	2,343	2,310	2,325	50,100	2,325
2018-08-20	2,387	2,389	2,325	2,325	53,200	2,325
2018-08-17	2,361	2,375	2,349	2,369	28,500	2,369
2018-08-16	2,361	2,378	2,341	2,343	55,400	2,343
2018-08-15	2,380	2,397	2,359	2,364	41,700	2,364
2018-08-14	2,333	2,380	2,333	2,378	49,700	2,378
2018-08-13	2,363	2,363	2,320	2,321	69,900	2,321
2018-08-10	2,381	2,394	2,354	2,367	56,600	2,367
2018-08-09	2,376	2,393	2,369	2,381	57,300	2,381
2018-08-08	2,370	2,378	2,346	2,359	96,400	2,359
2018-08-07	2,350	2,362	2,335	2,355	49,800	2,355
2018-08-06	2,355	2,362	2,322	2,346	76,900	2,346
2018-08-03	2,384	2,391	2,348	2,355	98,500	2,355
2018-08-02	2,427	2,427	2,390	2,392	138,700	2,392
2018-08-01	2,450	2,455	2,428	2,429	100,300	2,429
2018-07-31	2,451	2,460	2,428	2,445	249,300	2,445
2018-07-30	2,750	2,750	2,713	2,723	35,700	2,723
2018-07-27	2,771	2,790	2,760	2,775	50,900	2,775
2018-07-26	2,750	2,788	2,749	2,787	62,500	2,787
2018-07-25	2,725	2,734	2,692	2,692	22,800	2,692
2018-07-24	2,755	2,768	2,724	2,729	41,100	2,729
2018-07-23	2,709	2,753	2,709	2,731	38,900	2,731
2018-07-20	2,702	2,727	2,699	2,719	30,200	2,719
2018-07-19	2,750	2,750	2,710	2,712	24,000	2,712
2018-07-18	2,770	2,798	2,759	2,768	28,200	2,768
2018-07-17	2,712	2,786	2,710	2,768	48,800	2,768
2018-07-13	2,684	2,737	2,681	2,734	24,700	2,734
2018-07-12	2,687	2,725	2,680	2,680	43,300	2,680
2018-07-11	2,662	2,709	2,654	2,686	41,700	2,686
2018-07-10	2,748	2,749	2,684	2,684	59,300	2,684
2018-07-09	2,720	2,750	2,677	2,748	38,100	2,748
2018-07-06	2,723	2,760	2,698	2,706	62,700	2,706
2018-07-05	2,735	2,754	2,691	2,705	60,900	2,705
2018-07-04	2,686	2,757	2,680	2,755	68,600	2,755
2018-07-03	2,714	2,739	2,696	2,707	58,100	2,707
2018-07-02	2,830	2,830	2,719	2,723	42,100	2,723
2018-06-29	2,833	2,848	2,816	2,836	63,600	2,836
2018-06-28	2,873	2,875	2,836	2,855	66,900	2,855
2018-06-27	2,870	2,877	2,861	2,870	71,100	2,870
2018-06-26	2,861	2,882	2,850	2,868	46,100	2,868
2018-06-25	2,937	2,937	2,873	2,882	49,000	2,882
2018-06-22	2,850	2,941	2,845	2,941	104,300	2,941
2018-06-21	2,906	2,910	2,854	2,857	59,800	2,857
2018-06-20	2,897	2,930	2,874	2,906	108,800	2,906
2018-06-19	2,799	2,873	2,778	2,837	175,200	2,837
2018-06-18	2,890	2,890	2,775	2,796	136,300	2,796
2018-06-15	2,957	2,999	2,931	2,934	135,800	2,934
2018-06-14	2,906	2,971	2,885	2,929	191,200	2,929
2018-06-13	2,850	2,944	2,850	2,907	155,500	2,907
2018-06-12	2,760	2,847	2,751	2,843	129,700	2,843
2018-06-11	2,739	2,750	2,721	2,721	28,800	2,721
2018-06-08	2,726	2,758	2,721	2,743	60,800	2,743
2018-06-07	2,730	2,750	2,720	2,747	56,600	2,747
2018-06-06	2,707	2,726	2,696	2,720	36,500	2,720
2018-06-05	2,719	2,724	2,693	2,713	35,700	2,713
2018-06-04	2,683	2,720	2,680	2,706	35,800	2,706
2018-06-01	2,652	2,697	2,649	2,671	35,900	2,671
2018-05-31	2,651	2,681	2,644	2,667	73,600	2,667
2018-05-30	2,650	2,686	2,650	2,664	38,800	2,664
2018-05-29	2,670	2,696	2,658	2,692	41,200	2,692
2018-05-28	2,681	2,705	2,671	2,683	30,700	2,683
2018-05-25	2,680	2,693	2,671	2,681	27,600	2,681
2018-05-24	2,643	2,679	2,643	2,671	42,300	2,671
2018-05-23	2,654	2,679	2,638	2,642	45,100	2,642
2018-05-22	2,693	2,706	2,645	2,653	49,600	2,653
2018-05-21	2,749	2,749	2,690	2,693	49,700	2,693
2018-05-18	2,775	2,783	2,733	2,749	53,900	2,749
2018-05-17	2,770	2,812	2,770	2,772	89,000	2,772
2018-05-16	2,795	2,816	2,736	2,743	105,100	2,743
2018-05-15	2,698	2,798	2,696	2,795	208,500	2,795
2018-05-14	2,548	2,720	2,540	2,702	267,100	2,702
2018-05-11	2,515	2,548	2,513	2,541	69,600	2,541
2018-05-10	2,516	2,520	2,485	2,515	40,200	2,515
2018-05-09	2,529	2,529	2,489	2,507	43,300	2,507
2018-05-08	2,524	2,534	2,504	2,512	36,300	2,512
2018-05-07	2,502	2,527	2,493	2,524	40,800	2,524
2018-05-02	2,518	2,518	2,486	2,498	26,300	2,498
2018-05-01	2,516	2,519	2,486	2,512	22,800	2,512
2018-04-27	2,512	2,533	2,509	2,520	69,000	2,520
2018-04-26	2,476	2,507	2,464	2,506	74,600	2,506
2018-04-25	2,427	2,479	2,427	2,476	60,700	2,476
2018-04-24	2,435	2,449	2,428	2,443	30,000	2,443
2018-04-23	2,470	2,470	2,425	2,434	37,600	2,434
2018-04-20	2,458	2,479	2,450	2,470	61,500	2,470
2018-04-19	2,452	2,465	2,434	2,460	64,200	2,460
2018-04-18	2,437	2,460	2,433	2,459	83,100	2,459
2018-04-17	2,405	2,447	2,405	2,432	68,700	2,432
2018-04-16	2,370	2,411	2,367	2,410	65,000	2,410
2018-04-13	2,364	2,368	2,331	2,366	39,700	2,366
2018-04-12	2,341	2,367	2,339	2,365	36,200	2,365
2018-04-11	2,369	2,369	2,318	2,330	56,300	2,330
2018-04-10	2,379	2,406	2,361	2,372	60,300	2,372
2018-04-09	2,366	2,407	2,361	2,403	56,000	2,403
2018-04-06	2,365	2,386	2,340	2,371	32,300	2,371
2018-04-05	2,350	2,384	2,345	2,365	52,200	2,365
2018-04-04	2,305	2,347	2,288	2,339	117,700	2,339
2018-04-03	2,320	2,337	2,304	2,312	79,200	2,312
2018-03-30	2,408	2,420	2,380	2,394	81,700	2,394
2018-03-29	2,327	2,396	2,325	2,395	128,500	2,395
2018-03-28	2,355	2,355	2,280	2,304	114,300	2,304
2018-03-27	2,380	2,449	2,378	2,426	171,100	2,426
2018-03-26	2,338	2,367	2,338	2,367	53,900	2,367
2018-03-23	2,383	2,392	2,345	2,349	69,500	2,349
2018-03-22	2,380	2,405	2,380	2,404	53,700	2,404
2018-03-20	2,350	2,380	2,335	2,378	51,000	2,378
2018-03-19	2,386	2,392	2,355	2,375	36,500	2,375
2018-03-16	2,386	2,397	2,378	2,393	34,900	2,393
2018-03-15	2,387	2,392	2,366	2,385	28,000	2,385
2018-03-14	2,398	2,400	2,379	2,395	37,100	2,395
2018-03-13	2,377	2,404	2,375	2,404	40,400	2,404
2018-03-12	2,378	2,378	2,358	2,375	30,200	2,375
2018-03-09	2,397	2,409	2,351	2,368	65,300	2,368
2018-03-08	2,373	2,394	2,350	2,357	49,000	2,357
2018-03-07	2,340	2,378	2,326	2,364	59,000	2,364
2018-03-06	2,360	2,364	2,342	2,349	49,300	2,349
2018-03-05	2,318	2,357	2,317	2,355	50,700	2,355
2018-03-02	2,320	2,341	2,317	2,318	58,800	2,318
2018-03-01	2,357	2,362	2,342	2,346	51,400	2,346
2018-02-28	2,350	2,387	2,350	2,369	45,300	2,369
2018-02-27	2,374	2,374	2,342	2,353	58,300	2,353
2018-02-26	2,360	2,371	2,352	2,365	40,000	2,365
2018-02-23	2,343	2,358	2,342	2,348	19,600	2,348
2018-02-22	2,335	2,357	2,323	2,347	32,600	2,347
2018-02-21	2,338	2,357	2,324	2,340	32,300	2,340
2018-02-20	2,343	2,346	2,331	2,339	30,400	2,339
2018-02-19	2,313	2,342	2,301	2,341	47,900	2,341
2018-02-16	2,266	2,306	2,263	2,292	49,600	2,292
2018-02-15	2,277	2,288	2,254	2,254	49,200	2,254
2018-02-14	2,285	2,295	2,261	2,277	44,500	2,277
2018-02-13	2,345	2,345	2,287	2,288	66,900	2,288
2018-02-09	2,297	2,327	2,275	2,327	85,800	2,327
2018-02-08	2,298	2,337	2,298	2,326	70,100	2,326
2018-02-07	2,331	2,368	2,297	2,297	102,700	2,297
2018-02-06	2,330	2,330	2,254	2,281	181,900	2,281
2018-02-05	2,368	2,371	2,356	2,356	74,000	2,356
2018-02-02	2,359	2,392	2,352	2,388	69,500	2,388
2018-02-01	2,342	2,376	2,341	2,373	96,600	2,373
2018-01-31	2,399	2,399	2,344	2,344	279,200	2,344
2018-01-30	2,477	2,478	2,393	2,393	446,200	2,393
2018-01-29	2,565	2,565	2,500	2,506	119,300	2,506
2018-01-26	2,553	2,587	2,553	2,555	67,500	2,555
2018-01-25	2,560	2,564	2,545	2,550	40,600	2,550
2018-01-24	2,547	2,567	2,545	2,560	60,100	2,560
2018-01-23	2,525	2,542	2,523	2,541	25,200	2,541
2018-01-22	2,521	2,527	2,506	2,516	52,200	2,516
2018-01-19	2,518	2,540	2,512	2,520	45,800	2,520
2018-01-18	2,551	2,559	2,514	2,515	67,900	2,515
2018-01-17	2,557	2,558	2,520	2,526	59,200	2,526
2018-01-16	2,545	2,551	2,530	2,539	38,100	2,539
2018-01-15	2,528	2,559	2,528	2,545	54,000	2,545
2018-01-12	2,537	2,544	2,516	2,521	52,200	2,521
2018-01-11	2,568	2,568	2,528	2,545	43,400	2,545
2018-01-10	2,607	2,614	2,561	2,570	68,900	2,570
2018-01-09	2,585	2,614	2,574	2,607	109,600	2,607
2018-01-05	2,540	2,578	2,528	2,577	99,200	2,577
2018-01-04	2,516	2,542	2,513	2,541	54,300	2,541

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