2908 フジッコ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,954	1,958	1,952	1,952	37,700	1,952
2019-12-27	1,958	1,962	1,950	1,950	27,500	1,950
2019-12-26	1,945	1,953	1,943	1,953	36,400	1,953
2019-12-25	1,950	1,954	1,940	1,946	33,000	1,946
2019-12-24	1,951	1,961	1,950	1,958	23,800	1,958
2019-12-23	1,958	1,962	1,955	1,955	20,100	1,955
2019-12-20	1,964	1,970	1,954	1,958	36,900	1,958
2019-12-19	1,962	1,966	1,955	1,964	22,800	1,964
2019-12-18	1,977	1,977	1,948	1,962	76,800	1,962
2019-12-17	1,979	1,979	1,966	1,972	53,100	1,972
2019-12-16	1,972	1,981	1,965	1,967	42,200	1,967
2019-12-13	1,985	1,986	1,969	1,970	53,600	1,970
2019-12-12	1,997	1,997	1,966	1,966	54,100	1,966
2019-12-11	1,995	1,999	1,983	1,984	23,500	1,984
2019-12-10	2,014	2,017	1,990	1,991	47,000	1,991
2019-12-09	2,013	2,013	2,004	2,007	25,600	2,007
2019-12-06	2,007	2,011	2,001	2,010	34,100	2,010
2019-12-05	2,006	2,008	1,996	2,000	21,500	2,000
2019-12-04	1,985	2,001	1,977	2,001	26,100	2,001
2019-12-03	2,000	2,005	1,982	1,996	24,200	1,996
2019-12-02	2,002	2,022	1,999	2,011	30,800	2,011
2019-11-29	1,999	2,004	1,985	1,985	42,500	1,985
2019-11-28	1,987	2,005	1,984	2,000	49,900	2,000
2019-11-27	1,989	1,998	1,986	1,987	33,300	1,987
2019-11-26	1,990	1,991	1,976	1,985	46,500	1,985
2019-11-25	1,975	1,984	1,968	1,984	45,100	1,984
2019-11-22	1,990	1,993	1,973	1,975	42,600	1,975
2019-11-21	1,985	1,993	1,962	1,993	35,100	1,993
2019-11-20	1,985	1,991	1,974	1,981	31,200	1,981
2019-11-19	1,992	2,001	1,983	1,988	36,700	1,988
2019-11-18	2,010	2,010	1,993	1,997	29,500	1,997
2019-11-15	2,000	2,020	1,995	2,013	28,100	2,013
2019-11-14	2,005	2,008	1,988	1,990	30,900	1,990
2019-11-13	2,030	2,037	1,993	1,994	30,200	1,994
2019-11-12	2,043	2,047	2,021	2,030	36,800	2,030
2019-11-11	2,020	2,038	2,015	2,038	43,000	2,038
2019-11-08	2,020	2,034	1,990	2,004	71,100	2,004
2019-11-07	1,994	2,007	1,987	2,003	38,800	2,003
2019-11-06	2,005	2,008	1,983	1,988	27,000	1,988
2019-11-05	1,993	2,003	1,968	2,003	64,500	2,003
2019-11-01	1,972	1,975	1,962	1,964	24,300	1,964
2019-10-31	1,980	1,984	1,964	1,974	32,000	1,974
2019-10-30	1,950	1,984	1,950	1,984	61,800	1,984
2019-10-29	1,956	1,990	1,953	1,958	58,900	1,958
2019-10-28	1,973	1,998	1,939	1,941	75,800	1,941
2019-10-25	1,974	1,993	1,972	1,988	32,300	1,988
2019-10-24	2,002	2,002	1,966	1,966	42,500	1,966
2019-10-23	1,991	1,997	1,976	1,997	38,300	1,997
2019-10-21	1,990	2,003	1,987	2,000	15,600	2,000
2019-10-18	1,987	2,002	1,980	1,985	31,200	1,985
2019-10-17	2,011	2,022	1,986	1,987	39,000	1,987
2019-10-16	2,005	2,032	2,002	2,018	41,100	2,018
2019-10-15	1,990	1,998	1,984	1,993	25,900	1,993
2019-10-11	1,975	1,977	1,961	1,965	26,300	1,965
2019-10-10	1,991	1,991	1,963	1,968	22,000	1,968
2019-10-09	1,970	1,993	1,965	1,991	25,200	1,991
2019-10-08	1,962	1,994	1,961	1,988	52,400	1,988
2019-10-07	1,937	1,952	1,927	1,951	34,600	1,951
2019-10-04	1,916	1,937	1,906	1,937	24,500	1,937
2019-10-03	1,940	1,940	1,907	1,921	53,500	1,921
2019-10-02	1,991	1,997	1,967	1,971	42,100	1,971
2019-10-01	1,956	1,985	1,956	1,976	24,100	1,976
2019-09-30	1,949	1,960	1,936	1,949	42,300	1,949
2019-09-27	2,018	2,018	1,945	1,959	69,100	1,959
2019-09-26	2,015	2,035	2,015	2,024	63,500	2,024
2019-09-25	2,000	2,013	1,992	2,006	26,000	2,006
2019-09-24	2,000	2,007	1,992	2,005	31,700	2,005
2019-09-20	2,007	2,009	2,000	2,006	38,500	2,006
2019-09-19	1,990	2,006	1,983	2,003	56,300	2,003
2019-09-18	1,985	1,993	1,974	1,982	38,000	1,982
2019-09-17	1,959	1,988	1,950	1,981	56,600	1,981
2019-09-13	1,947	1,955	1,930	1,951	79,700	1,951
2019-09-12	1,935	1,954	1,921	1,940	54,800	1,940
2019-09-11	1,902	1,921	1,895	1,918	73,400	1,918
2019-09-10	1,909	1,911	1,892	1,897	45,900	1,897
2019-09-09	1,898	1,915	1,897	1,914	39,800	1,914
2019-09-06	1,905	1,905	1,885	1,891	30,600	1,891
2019-09-05	1,882	1,923	1,882	1,905	42,800	1,905
2019-09-04	1,868	1,889	1,864	1,878	43,200	1,878
2019-09-03	1,898	1,904	1,880	1,880	49,300	1,880
2019-09-02	1,900	1,906	1,892	1,896	31,300	1,896
2019-08-30	1,890	1,910	1,882	1,906	58,600	1,906
2019-08-29	1,876	1,887	1,867	1,875	41,100	1,875
2019-08-28	1,872	1,880	1,866	1,876	34,000	1,876
2019-08-27	1,884	1,891	1,870	1,883	48,300	1,883
2019-08-26	1,858	1,888	1,842	1,873	62,200	1,873
2019-08-23	1,878	1,896	1,878	1,895	31,000	1,895
2019-08-22	1,876	1,879	1,864	1,876	64,900	1,876
2019-08-21	1,895	1,895	1,879	1,881	37,300	1,881
2019-08-20	1,890	1,925	1,887	1,920	71,900	1,920
2019-08-19	1,886	1,886	1,871	1,882	41,000	1,882
2019-08-16	1,874	1,890	1,867	1,870	67,900	1,870
2019-08-15	1,881	1,887	1,864	1,879	44,400	1,879
2019-08-14	1,907	1,917	1,904	1,911	38,300	1,911
2019-08-13	1,902	1,916	1,886	1,906	40,700	1,906
2019-08-09	1,900	1,927	1,900	1,919	32,000	1,919
2019-08-08	1,901	1,907	1,888	1,903	43,100	1,903
2019-08-07	1,888	1,908	1,881	1,903	41,800	1,903
2019-08-06	1,865	1,897	1,852	1,895	66,200	1,895
2019-08-05	1,925	1,925	1,880	1,906	70,800	1,906
2019-08-02	1,962	1,973	1,932	1,935	93,300	1,935
2019-08-01	1,975	1,975	1,961	1,968	56,200	1,968
2019-07-31	2,007	2,025	1,971	1,971	93,000	1,971
2019-07-30	2,004	2,011	1,958	1,993	128,200	1,993
2019-07-29	2,010	2,059	2,010	2,050	50,600	2,050
2019-07-26	2,017	2,028	2,008	2,009	41,700	2,009
2019-07-25	2,016	2,029	2,012	2,020	41,400	2,020
2019-07-24	2,025	2,036	2,013	2,020	79,500	2,020
2019-07-23	2,019	2,038	2,019	2,025	54,700	2,025
2019-07-22	2,030	2,034	2,009	2,025	51,700	2,025
2019-07-19	2,003	2,037	1,990	2,029	80,800	2,029
2019-07-18	2,034	2,041	2,000	2,001	65,400	2,001
2019-07-17	2,050	2,053	2,022	2,032	96,700	2,032
2019-07-16	2,075	2,080	2,051	2,065	80,000	2,065
2019-07-12	2,048	2,063	2,043	2,061	50,100	2,061
2019-07-11	2,039	2,063	2,035	2,046	64,000	2,046
2019-07-10	2,031	2,035	2,009	2,027	74,200	2,027
2019-07-09	2,044	2,053	2,034	2,043	71,200	2,043
2019-07-08	2,080	2,080	2,034	2,043	102,100	2,043
2019-07-05	2,116	2,128	2,082	2,090	23,700	2,090
2019-07-04	2,094	2,120	2,094	2,116	20,100	2,116
2019-07-03	2,098	2,126	2,070	2,090	74,000	2,090
2019-07-02	2,063	2,090	2,058	2,086	49,400	2,086
2019-07-01	2,059	2,064	2,038	2,063	33,600	2,063
2019-06-28	2,043	2,051	2,032	2,037	25,400	2,037
2019-06-27	2,049	2,049	2,020	2,039	30,200	2,039
2019-06-26	2,072	2,072	2,048	2,052	35,900	2,052
2019-06-25	2,061	2,072	2,055	2,058	46,800	2,058
2019-06-24	2,073	2,090	2,055	2,070	37,100	2,070
2019-06-21	2,052	2,089	2,023	2,071	114,700	2,071
2019-06-20	2,043	2,071	2,043	2,052	36,000	2,052
2019-06-19	2,018	2,045	2,006	2,043	47,000	2,043
2019-06-18	2,059	2,071	2,012	2,018	45,700	2,018
2019-06-17	2,061	2,065	2,035	2,054	37,300	2,054
2019-06-14	2,076	2,078	2,062	2,066	43,500	2,066
2019-06-13	2,101	2,102	2,063	2,076	52,000	2,076
2019-06-12	2,142	2,142	2,113	2,113	39,000	2,113
2019-06-11	2,144	2,153	2,133	2,137	44,200	2,137
2019-06-10	2,161	2,164	2,125	2,144	40,300	2,144
2019-06-07	2,184	2,184	2,142	2,146	13,500	2,146
2019-06-06	2,150	2,182	2,142	2,177	29,400	2,177
2019-06-05	2,143	2,148	2,114	2,142	39,100	2,142
2019-06-04	2,129	2,129	2,094	2,115	23,900	2,115
2019-06-03	2,115	2,130	2,100	2,117	24,800	2,117
2019-05-31	2,151	2,153	2,132	2,140	19,800	2,140
2019-05-30	2,161	2,161	2,130	2,146	32,600	2,146
2019-05-29	2,176	2,193	2,151	2,176	30,400	2,176
2019-05-28	2,176	2,197	2,168	2,195	32,100	2,195
2019-05-27	2,217	2,217	2,186	2,186	17,500	2,186
2019-05-24	2,197	2,218	2,197	2,217	17,400	2,217
2019-05-23	2,185	2,214	2,181	2,208	19,100	2,208
2019-05-22	2,210	2,213	2,185	2,191	29,800	2,191
2019-05-21	2,220	2,239	2,215	2,224	17,500	2,224
2019-05-20	2,245	2,252	2,221	2,236	22,000	2,236
2019-05-17	2,229	2,246	2,207	2,240	40,600	2,240
2019-05-16	2,194	2,223	2,188	2,219	47,000	2,219
2019-05-15	2,186	2,206	2,172	2,205	46,100	2,205
2019-05-14	2,101	2,181	2,100	2,177	40,100	2,177
2019-05-13	2,139	2,187	2,131	2,141	34,500	2,141
2019-05-10	2,116	2,160	2,115	2,130	40,100	2,130
2019-05-09	2,160	2,160	2,107	2,117	64,100	2,117
2019-05-08	2,184	2,184	2,163	2,175	47,000	2,175
2019-05-07	2,213	2,249	2,195	2,204	47,700	2,204
2019-04-26	2,200	2,203	2,174	2,194	20,300	2,194
2019-04-25	2,183	2,196	2,171	2,193	24,500	2,193
2019-04-24	2,189	2,202	2,178	2,181	21,500	2,181
2019-04-23	2,190	2,207	2,186	2,191	27,700	2,191
2019-04-22	2,181	2,199	2,169	2,194	14,800	2,194
2019-04-19	2,195	2,200	2,171	2,176	15,400	2,176
2019-04-18	2,200	2,201	2,173	2,180	46,600	2,180
2019-04-17	2,201	2,212	2,186	2,212	34,600	2,212
2019-04-16	2,220	2,220	2,197	2,201	21,300	2,201
2019-04-15	2,219	2,240	2,214	2,217	52,700	2,217
2019-04-12	2,197	2,197	2,169	2,181	29,200	2,181
2019-04-11	2,202	2,215	2,182	2,191	31,300	2,191
2019-04-10	2,216	2,222	2,210	2,216	31,100	2,216
2019-04-09	2,218	2,224	2,214	2,222	34,900	2,222
2019-04-08	2,220	2,223	2,203	2,218	32,700	2,218
2019-04-05	2,215	2,231	2,191	2,202	56,000	2,202
2019-04-04	2,214	2,231	2,195	2,216	44,700	2,216
2019-04-03	2,192	2,211	2,174	2,210	49,500	2,210
2019-04-02	2,200	2,204	2,183	2,185	45,500	2,185
2019-04-01	2,184	2,192	2,162	2,184	74,600	2,184
2019-03-29	2,166	2,170	2,151	2,151	48,000	2,151
2019-03-28	2,200	2,200	2,151	2,152	75,100	2,152
2019-03-27	2,217	2,225	2,203	2,215	59,600	2,215
2019-03-26	2,214	2,262	2,211	2,262	97,300	2,262
2019-03-25	2,229	2,229	2,194	2,197	69,600	2,197
2019-03-22	2,222	2,237	2,218	2,233	29,000	2,233
2019-03-20	2,200	2,226	2,200	2,222	32,600	2,222
2019-03-19	2,239	2,239	2,205	2,208	39,500	2,208
2019-03-18	2,195	2,235	2,188	2,234	66,700	2,234
2019-03-15	2,181	2,204	2,179	2,179	101,400	2,179
2019-03-14	2,214	2,214	2,180	2,181	50,700	2,181
2019-03-13	2,200	2,215	2,187	2,203	44,200	2,203
2019-03-12	2,215	2,230	2,191	2,198	115,900	2,198
2019-03-11	2,221	2,221	2,182	2,196	113,300	2,196
2019-03-08	2,235	2,264	2,232	2,232	74,100	2,232
2019-03-07	2,240	2,267	2,234	2,259	72,800	2,259
2019-03-06	2,252	2,254	2,236	2,240	49,800	2,240
2019-03-05	2,249	2,260	2,243	2,252	37,600	2,252
2019-03-04	2,280	2,285	2,248	2,249	56,700	2,249
2019-03-01	2,268	2,285	2,246	2,266	48,200	2,266
2019-02-28	2,259	2,285	2,245	2,271	84,700	2,271
2019-02-27	2,262	2,265	2,243	2,245	54,500	2,245
2019-02-26	2,253	2,266	2,243	2,244	38,700	2,244
2019-02-25	2,245	2,259	2,237	2,253	82,700	2,253
2019-02-22	2,275	2,275	2,243	2,255	48,400	2,255
2019-02-21	2,301	2,308	2,273	2,277	36,900	2,277
2019-02-20	2,337	2,337	2,296	2,308	32,900	2,308
2019-02-19	2,312	2,343	2,312	2,324	13,400	2,324
2019-02-18	2,299	2,332	2,299	2,328	25,800	2,328
2019-02-15	2,270	2,292	2,255	2,288	20,200	2,288
2019-02-14	2,273	2,294	2,265	2,288	27,300	2,288
2019-02-13	2,299	2,300	2,261	2,273	30,800	2,273
2019-02-12	2,262	2,299	2,250	2,299	30,200	2,299
2019-02-08	2,255	2,266	2,235	2,240	43,500	2,240
2019-02-07	2,263	2,281	2,261	2,274	21,200	2,274
2019-02-06	2,317	2,317	2,263	2,270	30,900	2,270
2019-02-05	2,242	2,294	2,242	2,290	50,100	2,290
2019-02-04	2,300	2,328	2,235	2,241	179,000	2,241
2019-02-01	2,350	2,362	2,323	2,326	27,400	2,326
2019-01-31	2,341	2,352	2,310	2,320	23,400	2,320
2019-01-30	2,339	2,339	2,287	2,291	48,900	2,291
2019-01-29	2,316	2,321	2,296	2,312	29,700	2,312
2019-01-28	2,341	2,350	2,308	2,308	36,400	2,308
2019-01-25	2,358	2,387	2,335	2,340	34,400	2,340
2019-01-24	2,366	2,403	2,346	2,371	26,500	2,371
2019-01-23	2,370	2,387	2,360	2,367	32,200	2,367
2019-01-22	2,394	2,408	2,384	2,398	23,300	2,398
2019-01-21	2,370	2,408	2,356	2,393	32,000	2,393
2019-01-18	2,341	2,385	2,341	2,356	31,200	2,356
2019-01-17	2,319	2,370	2,319	2,344	20,000	2,344
2019-01-16	2,334	2,355	2,313	2,318	35,900	2,318
2019-01-15	2,301	2,355	2,298	2,346	31,500	2,346
2019-01-11	2,359	2,359	2,320	2,339	25,600	2,339
2019-01-10	2,310	2,365	2,300	2,352	30,300	2,352
2019-01-09	2,322	2,339	2,310	2,321	38,000	2,321
2019-01-08	2,368	2,372	2,291	2,300	56,900	2,300
2019-01-07	2,400	2,415	2,357	2,364	38,100	2,364
2019-01-04	2,300	2,353	2,282	2,338	49,900	2,338

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