2908 フジッコ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,878	1,899	1,875	1,881	51,800	1,881
2021-12-29	1,873	1,886	1,868	1,886	232,600	1,886
2021-12-28	1,833	1,858	1,829	1,858	63,400	1,858
2021-12-27	1,833	1,834	1,819	1,833	55,800	1,833
2021-12-24	1,850	1,853	1,840	1,844	43,700	1,844
2021-12-23	1,866	1,870	1,860	1,861	46,100	1,861
2021-12-22	1,883	1,887	1,863	1,866	58,900	1,866
2021-12-21	1,890	1,895	1,874	1,888	80,900	1,888
2021-12-20	1,882	1,894	1,871	1,872	63,200	1,872
2021-12-17	1,911	1,915	1,888	1,902	75,600	1,902
2021-12-16	1,910	1,920	1,901	1,916	95,300	1,916
2021-12-15	1,870	1,896	1,870	1,893	65,400	1,893
2021-12-14	1,866	1,888	1,851	1,885	118,500	1,885
2021-12-13	1,855	1,862	1,840	1,850	74,000	1,850
2021-12-10	1,854	1,867	1,831	1,863	86,600	1,863
2021-12-09	1,850	1,864	1,836	1,861	79,900	1,861
2021-12-08	1,881	1,882	1,845	1,852	103,100	1,852
2021-12-07	1,844	1,884	1,827	1,877	98,100	1,877
2021-12-06	1,808	1,838	1,808	1,825	81,300	1,825
2021-12-03	1,787	1,829	1,779	1,824	83,000	1,824
2021-12-02	1,761	1,794	1,752	1,771	120,500	1,771
2021-12-01	1,801	1,801	1,761	1,766	154,700	1,766
2021-11-30	1,842	1,854	1,807	1,808	139,400	1,808
2021-11-29	1,870	1,876	1,840	1,845	95,800	1,845
2021-11-26	1,890	1,890	1,871	1,880	88,700	1,880
2021-11-25	1,879	1,887	1,874	1,882	58,800	1,882
2021-11-24	1,907	1,919	1,871	1,871	138,900	1,871
2021-11-22	1,919	1,922	1,905	1,917	56,300	1,917
2021-11-19	1,926	1,933	1,915	1,929	50,100	1,929
2021-11-18	1,956	1,956	1,917	1,925	94,800	1,925
2021-11-17	1,967	1,988	1,962	1,966	91,200	1,966
2021-11-16	1,999	2,000	1,956	1,971	234,500	1,971
2021-11-15	1,888	1,889	1,877	1,881	36,200	1,881
2021-11-12	1,883	1,890	1,880	1,880	56,100	1,880
2021-11-11	1,893	1,894	1,885	1,885	36,200	1,885
2021-11-10	1,896	1,900	1,892	1,895	21,200	1,895
2021-11-09	1,905	1,909	1,896	1,896	46,900	1,896
2021-11-08	1,920	1,921	1,905	1,905	24,700	1,905
2021-11-05	1,923	1,924	1,915	1,924	17,400	1,924
2021-11-04	1,912	1,925	1,908	1,925	52,100	1,925
2021-11-02	1,913	1,921	1,911	1,912	19,200	1,912
2021-11-01	1,919	1,926	1,909	1,920	35,300	1,920
2021-10-29	1,930	1,930	1,909	1,911	23,900	1,911
2021-10-28	1,913	1,932	1,907	1,928	50,200	1,928
2021-10-27	1,915	1,919	1,910	1,913	21,000	1,913
2021-10-26	1,920	1,927	1,903	1,908	31,200	1,908
2021-10-25	1,907	1,930	1,907	1,915	42,600	1,915
2021-10-22	1,911	1,923	1,909	1,920	31,700	1,920
2021-10-21	1,922	1,924	1,913	1,915	17,400	1,915
2021-10-20	1,924	1,928	1,917	1,927	20,700	1,927
2021-10-19	1,914	1,927	1,914	1,921	17,300	1,921
2021-10-18	1,930	1,930	1,911	1,913	38,100	1,913
2021-10-15	1,911	1,937	1,910	1,935	35,400	1,935
2021-10-14	1,905	1,916	1,902	1,910	30,400	1,910
2021-10-13	1,907	1,913	1,904	1,905	31,200	1,905
2021-10-12	1,916	1,917	1,907	1,907	23,000	1,907
2021-10-11	1,909	1,928	1,904	1,922	33,400	1,922
2021-10-08	1,915	1,915	1,903	1,903	56,500	1,903
2021-10-07	1,913	1,924	1,905	1,905	27,400	1,905
2021-10-06	1,907	1,926	1,900	1,919	41,900	1,919
2021-10-05	1,916	1,926	1,901	1,907	39,400	1,907
2021-10-04	1,919	1,926	1,915	1,926	37,000	1,926
2021-10-01	1,930	1,930	1,913	1,916	39,800	1,916
2021-09-30	1,920	1,943	1,916	1,936	38,200	1,936
2021-09-29	1,928	1,928	1,902	1,914	64,500	1,914
2021-09-28	1,945	1,955	1,941	1,948	42,900	1,948
2021-09-27	1,949	1,954	1,943	1,945	28,400	1,945
2021-09-24	1,953	1,956	1,943	1,948	38,600	1,948
2021-09-22	1,949	1,965	1,948	1,948	50,800	1,948
2021-09-21	1,946	1,954	1,939	1,949	40,400	1,949
2021-09-17	1,950	1,955	1,946	1,950	55,000	1,950
2021-09-16	1,940	1,950	1,940	1,946	39,100	1,946
2021-09-15	1,933	1,942	1,930	1,942	23,700	1,942
2021-09-14	1,938	1,946	1,927	1,944	36,500	1,944
2021-09-13	1,935	1,935	1,920	1,930	35,500	1,930
2021-09-10	1,920	1,938	1,914	1,938	67,000	1,938
2021-09-09	1,916	1,924	1,906	1,910	32,900	1,910
2021-09-08	1,913	1,926	1,913	1,925	38,800	1,925
2021-09-07	1,908	1,915	1,906	1,913	51,300	1,913
2021-09-06	1,904	1,908	1,900	1,906	59,800	1,906
2021-09-03	1,904	1,910	1,902	1,907	60,700	1,907
2021-09-02	1,903	1,905	1,898	1,899	44,800	1,899
2021-09-01	1,905	1,907	1,898	1,904	33,700	1,904
2021-08-31	1,912	1,912	1,897	1,900	46,000	1,900
2021-08-30	1,911	1,914	1,906	1,912	42,600	1,912
2021-08-27	1,911	1,911	1,900	1,909	46,700	1,909
2021-08-26	1,911	1,911	1,905	1,910	19,000	1,910
2021-08-25	1,912	1,912	1,903	1,909	14,400	1,909
2021-08-24	1,910	1,912	1,903	1,910	26,500	1,910
2021-08-23	1,909	1,912	1,905	1,910	21,700	1,910
2021-08-20	1,896	1,908	1,896	1,900	24,700	1,900
2021-08-19	1,897	1,905	1,895	1,895	23,000	1,895
2021-08-18	1,898	1,908	1,898	1,900	20,700	1,900
2021-08-17	1,911	1,912	1,895	1,895	32,800	1,895
2021-08-16	1,918	1,920	1,903	1,903	26,500	1,903
2021-08-13	1,919	1,923	1,915	1,923	14,700	1,923
2021-08-12	1,916	1,921	1,909	1,913	15,700	1,913
2021-08-11	1,915	1,924	1,910	1,914	18,600	1,914
2021-08-10	1,915	1,931	1,911	1,911	28,800	1,911
2021-08-06	1,904	1,920	1,903	1,913	14,500	1,913
2021-08-05	1,905	1,916	1,903	1,909	13,800	1,909
2021-08-04	1,909	1,915	1,907	1,907	20,500	1,907
2021-08-03	1,919	1,924	1,911	1,914	36,800	1,914
2021-08-02	1,914	1,921	1,890	1,921	53,800	1,921
2021-07-30	1,925	1,928	1,914	1,921	39,800	1,921
2021-07-29	1,949	1,950	1,925	1,925	22,200	1,925
2021-07-28	1,953	1,953	1,942	1,947	18,200	1,947
2021-07-27	1,947	1,952	1,938	1,951	32,700	1,951
2021-07-26	1,947	1,947	1,932	1,940	18,800	1,940
2021-07-21	1,937	1,945	1,927	1,927	22,300	1,927
2021-07-20	1,916	1,938	1,911	1,935	35,500	1,935
2021-07-19	1,924	1,930	1,916	1,919	26,900	1,919
2021-07-16	1,920	1,938	1,919	1,926	21,400	1,926
2021-07-15	1,943	1,954	1,920	1,927	52,700	1,927
2021-07-14	1,930	1,944	1,923	1,944	28,300	1,944
2021-07-13	1,933	1,939	1,930	1,937	34,200	1,937
2021-07-12	1,919	1,932	1,909	1,930	42,700	1,930
2021-07-09	1,901	1,910	1,893	1,903	110,000	1,903
2021-07-08	1,906	1,925	1,905	1,915	43,100	1,915
2021-07-07	1,903	1,918	1,903	1,905	33,000	1,905
2021-07-06	1,912	1,916	1,907	1,914	15,200	1,914
2021-07-05	1,920	1,922	1,910	1,912	21,200	1,912
2021-07-02	1,920	1,926	1,912	1,920	32,400	1,920
2021-07-01	1,910	1,918	1,905	1,909	33,800	1,909
2021-06-30	1,935	1,935	1,910	1,910	42,200	1,910
2021-06-29	1,925	1,925	1,914	1,923	32,200	1,923
2021-06-28	1,933	1,939	1,921	1,934	36,900	1,934
2021-06-25	1,938	1,938	1,927	1,932	16,500	1,932
2021-06-24	1,929	1,943	1,921	1,942	29,600	1,942
2021-06-23	1,932	1,937	1,921	1,926	26,000	1,926
2021-06-22	1,913	1,936	1,905	1,933	55,600	1,933
2021-06-21	1,900	1,906	1,895	1,899	65,500	1,899
2021-06-18	1,913	1,918	1,901	1,901	47,500	1,901
2021-06-17	1,917	1,924	1,912	1,913	18,800	1,913
2021-06-16	1,915	1,925	1,914	1,922	31,800	1,922
2021-06-15	1,937	1,937	1,915	1,919	37,500	1,919
2021-06-14	1,935	1,935	1,912	1,917	19,900	1,917
2021-06-11	1,931	1,931	1,913	1,917	46,700	1,917
2021-06-10	1,935	1,939	1,927	1,931	32,000	1,931
2021-06-09	1,930	1,946	1,930	1,946	37,300	1,946
2021-06-08	1,907	1,931	1,907	1,931	31,600	1,931
2021-06-07	1,908	1,915	1,902	1,912	29,600	1,912
2021-06-04	1,901	1,905	1,898	1,903	35,800	1,903
2021-06-03	1,900	1,906	1,897	1,903	33,800	1,903
2021-06-02	1,902	1,908	1,883	1,893	85,600	1,893
2021-06-01	1,909	1,909	1,902	1,905	35,600	1,905
2021-05-31	1,924	1,929	1,904	1,909	34,900	1,909
2021-05-28	1,915	1,924	1,906	1,923	54,200	1,923
2021-05-27	1,914	1,921	1,902	1,902	58,600	1,902
2021-05-26	1,912	1,918	1,909	1,912	35,400	1,912
2021-05-25	1,927	1,931	1,913	1,913	44,500	1,913
2021-05-24	1,933	1,934	1,919	1,926	29,000	1,926
2021-05-21	1,940	1,940	1,924	1,929	33,200	1,929
2021-05-20	1,941	1,950	1,934	1,934	36,700	1,934
2021-05-19	1,940	1,942	1,932	1,940	37,600	1,940
2021-05-18	1,945	1,945	1,930	1,933	38,200	1,933
2021-05-17	1,949	1,955	1,939	1,948	45,300	1,948
2021-05-14	1,948	1,949	1,933	1,946	55,100	1,946
2021-05-13	1,930	1,936	1,922	1,922	50,600	1,922
2021-05-12	1,941	1,948	1,931	1,936	45,700	1,936
2021-05-11	1,945	1,950	1,933	1,941	40,400	1,941
2021-05-10	1,928	1,942	1,924	1,942	40,400	1,942
2021-05-07	1,925	1,933	1,922	1,928	40,600	1,928
2021-05-06	1,917	1,927	1,915	1,918	46,800	1,918
2021-04-30	1,914	1,927	1,914	1,921	42,200	1,921
2021-04-28	1,921	1,921	1,910	1,914	33,200	1,914
2021-04-27	1,912	1,927	1,908	1,921	50,700	1,921
2021-04-26	1,925	1,925	1,910	1,911	40,000	1,911
2021-04-23	1,914	1,926	1,913	1,925	30,500	1,925
2021-04-22	1,922	1,931	1,917	1,925	37,800	1,925
2021-04-21	1,930	1,930	1,914	1,920	112,300	1,920
2021-04-20	1,950	1,955	1,943	1,944	32,500	1,944
2021-04-19	1,965	1,972	1,959	1,966	52,000	1,966
2021-04-16	1,958	1,963	1,950	1,962	32,600	1,962
2021-04-15	1,938	1,952	1,935	1,947	23,400	1,947
2021-04-14	1,947	1,947	1,927	1,938	73,300	1,938
2021-04-13	1,960	1,962	1,946	1,947	42,200	1,947
2021-04-12	1,937	1,954	1,936	1,951	33,100	1,951
2021-04-09	1,934	1,946	1,933	1,933	36,800	1,933
2021-04-08	1,952	1,955	1,933	1,933	72,500	1,933
2021-04-07	1,954	1,967	1,953	1,963	32,500	1,963
2021-04-06	1,970	1,977	1,948	1,952	60,100	1,952
2021-04-05	1,945	1,958	1,943	1,956	43,800	1,956
2021-04-02	1,954	1,959	1,944	1,945	32,400	1,945
2021-04-01	1,959	1,963	1,945	1,947	62,700	1,947
2021-03-31	1,971	1,977	1,950	1,950	109,300	1,950
2021-03-30	2,001	2,003	1,976	1,977	112,900	1,977
2021-03-29	2,038	2,055	2,030	2,048	131,500	2,048
2021-03-26	2,020	2,034	2,014	2,032	73,200	2,032
2021-03-25	2,000	2,020	1,993	2,012	80,200	2,012
2021-03-24	2,010	2,013	1,984	1,988	146,400	1,988
2021-03-23	2,027	2,036	2,020	2,020	60,000	2,020
2021-03-22	2,032	2,038	2,016	2,019	117,200	2,019
2021-03-19	2,044	2,049	2,031	2,037	103,600	2,037
2021-03-18	2,034	2,044	2,026	2,037	80,800	2,037
2021-03-17	2,049	2,052	2,032	2,042	61,200	2,042
2021-03-16	2,035	2,049	2,030	2,045	78,000	2,045
2021-03-15	2,014	2,034	2,013	2,034	65,800	2,034
2021-03-12	1,998	2,008	1,987	2,003	101,400	2,003
2021-03-11	2,007	2,012	2,005	2,010	55,000	2,010
2021-03-10	2,003	2,015	2,001	2,005	52,700	2,005
2021-03-09	2,007	2,019	1,997	2,013	56,600	2,013
2021-03-08	1,997	2,005	1,984	1,993	73,700	1,993
2021-03-05	1,975	1,999	1,973	1,998	73,400	1,998
2021-03-04	1,961	1,974	1,954	1,970	38,500	1,970
2021-03-03	1,975	1,975	1,955	1,966	56,700	1,966
2021-03-02	1,955	1,959	1,939	1,959	65,300	1,959
2021-03-01	1,933	1,949	1,924	1,949	93,300	1,949
2021-02-26	1,970	1,972	1,910	1,910	265,200	1,910
2021-02-25	1,999	2,000	1,981	1,985	66,600	1,985
2021-02-24	2,011	2,014	1,990	1,991	70,300	1,991
2021-02-22	2,006	2,011	1,989	2,003	83,200	2,003
2021-02-19	2,021	2,021	2,005	2,005	40,700	2,005
2021-02-18	2,036	2,041	2,020	2,022	40,600	2,022
2021-02-17	2,041	2,055	2,030	2,030	39,400	2,030
2021-02-16	2,037	2,047	2,035	2,042	39,100	2,042
2021-02-15	2,045	2,046	2,026	2,030	49,000	2,030
2021-02-12	2,051	2,057	2,035	2,044	45,800	2,044
2021-02-10	2,048	2,062	2,046	2,051	30,100	2,051
2021-02-09	2,062	2,062	2,043	2,048	43,300	2,048
2021-02-08	2,053	2,066	2,040	2,062	61,600	2,062
2021-02-05	2,025	2,064	2,023	2,052	77,100	2,052
2021-02-04	2,019	2,037	2,016	2,025	46,500	2,025
2021-02-03	2,011	2,029	2,011	2,029	23,100	2,029
2021-02-02	2,028	2,030	2,010	2,012	39,400	2,012
2021-02-01	2,044	2,044	2,028	2,028	40,500	2,028
2021-01-29	2,050	2,058	2,035	2,044	42,100	2,044
2021-01-28	2,030	2,062	2,026	2,051	62,800	2,051
2021-01-27	2,033	2,042	2,026	2,030	39,100	2,030
2021-01-26	2,028	2,033	2,020	2,026	35,800	2,026
2021-01-25	2,045	2,047	2,026	2,029	47,300	2,029
2021-01-22	2,024	2,047	2,018	2,031	48,700	2,031
2021-01-21	2,020	2,064	2,020	2,032	77,900	2,032
2021-01-20	2,005	2,019	1,993	2,011	46,400	2,011
2021-01-19	2,026	2,040	2,020	2,020	45,000	2,020
2021-01-18	2,040	2,045	2,022	2,025	44,200	2,025
2021-01-15	2,042	2,086	2,028	2,046	90,300	2,046
2021-01-14	2,038	2,065	2,034	2,050	67,000	2,050
2021-01-13	2,027	2,038	2,019	2,032	48,800	2,032
2021-01-12	2,011	2,031	1,999	2,027	37,000	2,027
2021-01-08	1,992	2,014	1,990	2,011	43,700	2,011
2021-01-07	2,005	2,011	1,989	1,991	45,200	1,991
2021-01-06	1,985	2,011	1,984	1,990	34,800	1,990
2021-01-05	1,993	2,002	1,984	1,984	25,200	1,984
2021-01-04	2,010	2,010	1,980	1,985	38,600	1,985

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