2908 フジッコ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,934	1,945	1,930	1,940	55,300	1,940
2023-12-28	1,909	1,925	1,909	1,925	33,600	1,925
2023-12-27	1,905	1,908	1,898	1,906	30,700	1,906
2023-12-26	1,894	1,902	1,892	1,902	29,000	1,902
2023-12-25	1,893	1,899	1,888	1,893	22,900	1,893
2023-12-22	1,890	1,897	1,884	1,889	32,400	1,889
2023-12-21	1,884	1,889	1,878	1,886	44,200	1,886
2023-12-20	1,886	1,895	1,885	1,886	27,100	1,886
2023-12-19	1,898	1,899	1,881	1,887	31,900	1,887
2023-12-18	1,891	1,897	1,884	1,893	36,600	1,893
2023-12-15	1,943	1,943	1,895	1,895	82,500	1,895
2023-12-14	1,930	1,934	1,920	1,933	34,100	1,933
2023-12-13	1,944	1,944	1,917	1,919	29,600	1,919
2023-12-12	1,948	1,951	1,939	1,941	26,900	1,941
2023-12-11	1,939	1,948	1,934	1,948	28,500	1,948
2023-12-08	1,958	1,962	1,933	1,939	51,100	1,939
2023-12-07	1,953	1,960	1,947	1,953	34,900	1,953
2023-12-06	1,922	1,957	1,919	1,954	50,500	1,954
2023-12-05	1,917	1,927	1,917	1,921	29,400	1,921
2023-12-04	1,922	1,927	1,917	1,923	23,500	1,923
2023-12-01	1,936	1,946	1,926	1,928	36,400	1,928
2023-11-30	1,940	1,945	1,934	1,936	44,600	1,936
2023-11-29	1,958	1,958	1,942	1,942	18,600	1,942
2023-11-28	1,956	1,960	1,943	1,958	24,500	1,958
2023-11-27	1,960	1,961	1,943	1,951	23,400	1,951
2023-11-24	1,961	1,961	1,944	1,960	25,600	1,960
2023-11-22	1,946	1,964	1,946	1,958	23,900	1,958
2023-11-21	1,940	1,954	1,935	1,938	21,600	1,938
2023-11-20	1,967	1,968	1,944	1,944	29,000	1,944
2023-11-17	1,952	1,968	1,952	1,968	25,400	1,968
2023-11-16	1,969	1,969	1,954	1,954	24,800	1,954
2023-11-15	1,976	1,981	1,958	1,972	31,700	1,972
2023-11-14	1,978	1,988	1,969	1,979	35,200	1,979
2023-11-13	1,968	1,984	1,960	1,973	25,600	1,973
2023-11-10	1,947	1,969	1,941	1,969	24,400	1,969
2023-11-09	1,968	1,968	1,938	1,947	51,400	1,947
2023-11-08	1,967	1,974	1,950	1,958	47,700	1,958
2023-11-07	1,960	1,975	1,960	1,967	40,500	1,967
2023-11-06	1,975	1,980	1,962	1,962	52,200	1,962
2023-11-02	1,975	1,980	1,956	1,969	32,300	1,969
2023-11-01	1,963	1,987	1,955	1,976	69,700	1,976
2023-10-31	1,910	1,949	1,910	1,948	50,000	1,948
2023-10-30	1,930	1,931	1,908	1,912	34,200	1,912
2023-10-27	1,918	1,932	1,909	1,932	43,700	1,932
2023-10-26	1,919	1,929	1,900	1,911	25,600	1,911
2023-10-25	1,923	1,923	1,900	1,904	36,000	1,904
2023-10-24	1,919	1,919	1,893	1,910	46,100	1,910
2023-10-23	1,893	1,907	1,890	1,899	23,000	1,899
2023-10-20	1,904	1,908	1,890	1,893	19,500	1,893
2023-10-19	1,888	1,909	1,888	1,904	28,600	1,904
2023-10-18	1,903	1,905	1,879	1,888	41,900	1,888
2023-10-17	1,900	1,906	1,888	1,890	25,900	1,890
2023-10-16	1,901	1,915	1,885	1,894	47,600	1,894
2023-10-13	1,915	1,916	1,902	1,907	42,100	1,907
2023-10-12	1,930	1,930	1,913	1,921	31,700	1,921
2023-10-11	1,958	1,958	1,930	1,932	33,300	1,932
2023-10-10	1,952	1,959	1,945	1,956	39,600	1,956
2023-10-06	1,934	1,963	1,934	1,950	45,400	1,950
2023-10-05	1,911	1,937	1,911	1,934	32,800	1,934
2023-10-04	1,911	1,922	1,904	1,911	41,700	1,911
2023-10-03	1,926	1,932	1,907	1,919	37,900	1,919
2023-10-02	1,928	1,942	1,912	1,914	70,100	1,914
2023-09-29	1,948	1,948	1,922	1,928	36,400	1,928
2023-09-28	1,923	1,944	1,923	1,931	38,300	1,931
2023-09-27	1,956	1,970	1,945	1,970	38,000	1,970
2023-09-26	1,949	1,960	1,941	1,956	30,100	1,956
2023-09-25	1,936	1,950	1,928	1,949	31,700	1,949
2023-09-22	1,943	1,944	1,933	1,937	60,200	1,937
2023-09-21	1,952	1,959	1,946	1,946	29,700	1,946
2023-09-20	1,960	1,962	1,951	1,952	38,600	1,952
2023-09-19	1,947	1,960	1,943	1,960	34,500	1,960
2023-09-15	1,950	1,961	1,940	1,954	67,100	1,954
2023-09-14	1,955	1,958	1,941	1,946	33,300	1,946
2023-09-13	1,972	1,972	1,953	1,955	36,600	1,955
2023-09-12	1,962	1,973	1,955	1,973	26,400	1,973
2023-09-11	1,964	1,967	1,953	1,957	26,300	1,957
2023-09-08	1,959	1,968	1,948	1,955	46,800	1,955
2023-09-07	1,962	1,975	1,960	1,963	48,900	1,963
2023-09-06	1,954	1,966	1,954	1,960	34,700	1,960
2023-09-05	1,968	1,968	1,955	1,962	32,300	1,962
2023-09-04	1,956	1,972	1,954	1,969	41,000	1,969
2023-09-01	1,944	1,957	1,943	1,954	47,900	1,954
2023-08-31	1,943	1,947	1,938	1,941	53,900	1,941
2023-08-30	1,938	1,944	1,932	1,939	28,100	1,939
2023-08-29	1,944	1,946	1,935	1,938	21,700	1,938
2023-08-28	1,930	1,945	1,930	1,941	34,400	1,941
2023-08-25	1,912	1,926	1,907	1,922	30,900	1,922
2023-08-24	1,912	1,935	1,905	1,930	43,000	1,930
2023-08-23	1,919	1,920	1,902	1,912	44,700	1,912
2023-08-22	1,912	1,923	1,903	1,919	42,300	1,919
2023-08-21	1,915	1,929	1,915	1,920	30,100	1,920
2023-08-18	1,920	1,926	1,912	1,914	33,300	1,914
2023-08-17	1,926	1,931	1,915	1,923	28,300	1,923
2023-08-16	1,921	1,939	1,920	1,936	33,200	1,936
2023-08-15	1,921	1,931	1,915	1,928	41,600	1,928
2023-08-14	1,926	1,934	1,923	1,930	39,400	1,930
2023-08-10	1,921	1,928	1,912	1,927	41,500	1,927
2023-08-09	1,921	1,923	1,907	1,921	32,500	1,921
2023-08-08	1,902	1,924	1,900	1,924	53,300	1,924
2023-08-07	1,898	1,904	1,894	1,900	39,400	1,900
2023-08-04	1,891	1,901	1,889	1,900	26,400	1,900
2023-08-03	1,902	1,902	1,891	1,894	44,500	1,894
2023-08-02	1,898	1,909	1,892	1,906	49,700	1,906
2023-08-01	1,895	1,908	1,890	1,908	58,400	1,908
2023-07-31	1,900	1,910	1,881	1,891	118,200	1,891
2023-07-28	1,858	1,865	1,853	1,862	82,800	1,862
2023-07-27	1,862	1,866	1,853	1,866	41,200	1,866
2023-07-26	1,860	1,862	1,850	1,860	44,500	1,860
2023-07-25	1,865	1,868	1,852	1,857	55,300	1,857
2023-07-24	1,870	1,870	1,858	1,860	39,000	1,860
2023-07-21	1,865	1,865	1,851	1,861	42,800	1,861
2023-07-20	1,877	1,878	1,857	1,860	84,300	1,860
2023-07-19	1,877	1,879	1,868	1,877	49,300	1,877
2023-07-18	1,875	1,880	1,868	1,877	58,400	1,877
2023-07-14	1,881	1,889	1,876	1,878	48,100	1,878
2023-07-13	1,885	1,890	1,878	1,883	27,700	1,883
2023-07-12	1,880	1,894	1,880	1,889	35,100	1,889
2023-07-11	1,886	1,889	1,874	1,879	46,900	1,879
2023-07-10	1,890	1,899	1,884	1,888	51,100	1,888
2023-07-07	1,887	1,888	1,876	1,880	40,000	1,880
2023-07-06	1,881	1,889	1,876	1,887	55,900	1,887
2023-07-05	1,883	1,894	1,881	1,886	26,700	1,886
2023-07-04	1,896	1,896	1,886	1,890	34,600	1,890
2023-07-03	1,894	1,906	1,894	1,902	35,300	1,902
2023-06-30	1,892	1,897	1,881	1,883	55,500	1,883
2023-06-29	1,913	1,913	1,890	1,893	30,000	1,893
2023-06-28	1,900	1,912	1,893	1,912	51,000	1,912
2023-06-27	1,898	1,898	1,884	1,892	40,000	1,892
2023-06-26	1,898	1,900	1,887	1,893	34,100	1,893
2023-06-23	1,892	1,899	1,885	1,898	46,000	1,898
2023-06-22	1,907	1,914	1,888	1,890	56,300	1,890
2023-06-21	1,909	1,922	1,905	1,907	45,600	1,907
2023-06-20	1,905	1,913	1,897	1,905	45,300	1,905
2023-06-19	1,912	1,913	1,897	1,910	31,600	1,910
2023-06-16	1,920	1,920	1,889	1,900	172,700	1,900
2023-06-15	1,922	1,929	1,916	1,916	44,600	1,916
2023-06-14	1,935	1,935	1,914	1,919	51,000	1,919
2023-06-13	1,929	1,934	1,922	1,925	46,600	1,925
2023-06-12	1,923	1,933	1,922	1,927	33,100	1,927
2023-06-09	1,922	1,938	1,918	1,927	70,000	1,927
2023-06-08	1,905	1,924	1,904	1,918	57,800	1,918
2023-06-07	1,925	1,929	1,908	1,911	52,700	1,911
2023-06-06	1,890	1,917	1,890	1,916	31,900	1,916
2023-06-05	1,918	1,918	1,895	1,902	40,400	1,902
2023-06-02	1,899	1,917	1,897	1,899	52,200	1,899
2023-06-01	1,869	1,895	1,869	1,883	39,200	1,883
2023-05-31	1,879	1,885	1,860	1,867	69,600	1,867
2023-05-30	1,895	1,896	1,878	1,885	38,200	1,885
2023-05-29	1,906	1,908	1,895	1,895	29,200	1,895
2023-05-26	1,910	1,912	1,893	1,896	22,300	1,896
2023-05-25	1,905	1,919	1,901	1,907	19,700	1,907
2023-05-24	1,900	1,919	1,896	1,907	22,700	1,907
2023-05-23	1,920	1,920	1,900	1,904	35,500	1,904
2023-05-22	1,903	1,920	1,903	1,920	31,100	1,920
2023-05-19	1,908	1,913	1,899	1,903	22,000	1,903
2023-05-18	1,927	1,927	1,899	1,900	37,700	1,900
2023-05-17	1,938	1,938	1,910	1,914	27,500	1,914
2023-05-16	1,940	1,940	1,928	1,938	22,400	1,938
2023-05-15	1,936	1,950	1,933	1,937	31,300	1,937
2023-05-12	1,922	1,936	1,913	1,936	19,200	1,936
2023-05-11	1,923	1,928	1,915	1,917	20,700	1,917
2023-05-10	1,944	1,944	1,922	1,925	21,300	1,925
2023-05-09	1,934	1,945	1,930	1,945	28,300	1,945
2023-05-08	1,920	1,932	1,918	1,926	21,900	1,926
2023-05-02	1,943	1,943	1,910	1,919	27,400	1,919
2023-05-01	1,930	1,943	1,930	1,943	50,800	1,943
2023-04-28	1,908	1,925	1,908	1,925	64,700	1,925
2023-04-27	1,897	1,905	1,891	1,902	26,900	1,902
2023-04-26	1,890	1,903	1,890	1,896	22,200	1,896
2023-04-25	1,898	1,906	1,895	1,902	38,900	1,902
2023-04-24	1,896	1,902	1,893	1,895	19,800	1,895
2023-04-21	1,887	1,904	1,882	1,895	41,300	1,895
2023-04-20	1,881	1,891	1,878	1,888	27,300	1,888
2023-04-19	1,873	1,881	1,867	1,881	35,000	1,881
2023-04-18	1,872	1,887	1,870	1,885	44,400	1,885
2023-04-17	1,874	1,877	1,868	1,875	29,300	1,875
2023-04-14	1,862	1,874	1,859	1,871	34,400	1,871
2023-04-13	1,859	1,863	1,855	1,859	25,600	1,859
2023-04-12	1,850	1,866	1,850	1,860	42,100	1,860
2023-04-11	1,850	1,856	1,844	1,845	31,000	1,845
2023-04-10	1,849	1,854	1,841	1,848	37,500	1,848
2023-04-07	1,858	1,863	1,852	1,852	34,200	1,852
2023-04-06	1,848	1,858	1,844	1,855	38,300	1,855
2023-04-05	1,867	1,867	1,849	1,849	38,800	1,849
2023-04-04	1,867	1,876	1,866	1,875	64,900	1,875
2023-04-03	1,854	1,868	1,850	1,866	41,400	1,866
2023-03-31	1,860	1,862	1,848	1,854	48,700	1,854
2023-03-30	1,853	1,856	1,843	1,852	76,300	1,852
2023-03-29	1,872	1,890	1,868	1,887	158,400	1,887
2023-03-28	1,870	1,870	1,861	1,865	56,500	1,865
2023-03-27	1,869	1,875	1,864	1,866	72,200	1,866
2023-03-24	1,848	1,864	1,848	1,861	62,000	1,861
2023-03-23	1,840	1,855	1,838	1,854	55,300	1,854
2023-03-22	1,853	1,856	1,846	1,847	56,400	1,847
2023-03-20	1,853	1,856	1,838	1,838	81,100	1,838
2023-03-17	1,850	1,862	1,850	1,862	62,300	1,862
2023-03-16	1,847	1,853	1,838	1,853	61,500	1,853
2023-03-15	1,855	1,863	1,850	1,861	46,100	1,861
2023-03-14	1,854	1,859	1,832	1,844	108,100	1,844
2023-03-13	1,877	1,879	1,858	1,868	69,000	1,868
2023-03-10	1,882	1,889	1,877	1,886	68,500	1,886
2023-03-09	1,880	1,891	1,876	1,891	65,600	1,891
2023-03-08	1,870	1,879	1,870	1,873	47,500	1,873
2023-03-07	1,876	1,878	1,872	1,874	38,900	1,874
2023-03-06	1,870	1,876	1,868	1,872	34,500	1,872
2023-03-03	1,864	1,868	1,856	1,867	59,400	1,867
2023-03-02	1,859	1,859	1,852	1,853	34,500	1,853
2023-03-01	1,852	1,860	1,852	1,855	36,900	1,855
2023-02-28	1,865	1,869	1,848	1,851	65,400	1,851
2023-02-27	1,859	1,865	1,857	1,865	27,300	1,865
2023-02-24	1,854	1,858	1,847	1,858	66,700	1,858
2023-02-22	1,867	1,868	1,852	1,852	68,500	1,852
2023-02-21	1,869	1,874	1,866	1,867	35,900	1,867
2023-02-20	1,869	1,871	1,865	1,868	24,500	1,868
2023-02-17	1,865	1,868	1,862	1,864	23,600	1,864
2023-02-16	1,876	1,877	1,863	1,868	28,100	1,868
2023-02-15	1,880	1,881	1,867	1,867	18,700	1,867
2023-02-14	1,864	1,881	1,863	1,879	58,000	1,879
2023-02-13	1,857	1,864	1,853	1,864	37,300	1,864
2023-02-10	1,855	1,866	1,854	1,857	28,200	1,857
2023-02-09	1,850	1,863	1,849	1,857	21,800	1,857
2023-02-08	1,862	1,870	1,853	1,854	46,700	1,854
2023-02-07	1,865	1,866	1,852	1,859	43,500	1,859
2023-02-06	1,846	1,865	1,846	1,865	42,800	1,865
2023-02-03	1,852	1,853	1,837	1,839	141,800	1,839
2023-02-02	1,860	1,862	1,854	1,857	54,500	1,857
2023-02-01	1,886	1,886	1,857	1,857	112,500	1,857
2023-01-31	1,886	1,891	1,879	1,890	56,400	1,890
2023-01-30	1,884	1,894	1,875	1,885	48,500	1,885
2023-01-27	1,887	1,888	1,871	1,871	54,600	1,871
2023-01-26	1,893	1,894	1,886	1,887	23,900	1,887
2023-01-25	1,890	1,896	1,888	1,893	33,600	1,893
2023-01-24	1,896	1,899	1,888	1,895	43,800	1,895
2023-01-23	1,894	1,897	1,886	1,896	38,300	1,896
2023-01-20	1,885	1,899	1,885	1,895	16,100	1,895
2023-01-19	1,883	1,889	1,881	1,887	19,200	1,887
2023-01-18	1,886	1,895	1,882	1,887	23,400	1,887
2023-01-17	1,880	1,886	1,874	1,886	21,800	1,886
2023-01-16	1,856	1,879	1,855	1,874	26,300	1,874
2023-01-13	1,860	1,870	1,857	1,858	35,400	1,858
2023-01-12	1,862	1,867	1,860	1,864	17,900	1,864
2023-01-11	1,871	1,877	1,862	1,862	21,400	1,862
2023-01-10	1,883	1,889	1,862	1,862	39,400	1,862
2023-01-06	1,886	1,892	1,880	1,882	33,500	1,882
2023-01-05	1,894	1,894	1,882	1,886	27,200	1,886
2023-01-04	1,910	1,910	1,894	1,894	34,100	1,894

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