[2908 東証1部] フジッコ 日足 時系列データ

[2908 東証1部] フジッコ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-242632.002639.002592.002611.0076000198605300
2017-05-232639.002662.002628.002631.0046600123144900
2017-05-222620.002640.002615.002625.0045100118437000
2017-05-192625.002638.002605.002614.0043700114170100
2017-05-182631.002645.002608.002637.0061900162823800
2017-05-172628.002686.002628.002653.00116500308775200
2017-05-162599.002642.002591.002628.0099600261583000
2017-05-152580.002621.002570.002595.0069800181516600
2017-05-122585.002585.002523.002542.0074100188579900
2017-05-112598.002605.002567.002581.0061500158900100
2017-05-102594.002601.002572.002595.003690095515100
2017-05-092576.002620.002576.002592.0054000140338300
2017-05-082548.002603.002548.002601.00119300307828200
2017-05-022553.002557.002524.002524.003720094316700
2017-05-012540.002553.002534.002548.001970050083900
2017-04-282589.002589.002540.002549.002810071794000
2017-04-272562.002587.002562.002577.002730070305300
2017-04-262575.002579.002547.002570.0054000138630200
2017-04-252510.002568.002510.002547.0065300166120100
2017-04-242527.002544.002511.002536.0040700102940100
2017-04-212485.002509.002481.002507.003110077657400
2017-04-202520.002527.002461.002485.0060200149544800
2017-04-192481.002540.002481.002532.0072900183888600
2017-04-182502.002508.002467.002479.002790069162700
2017-04-172428.002513.002418.002477.0049600123106300
2017-04-142480.002485.002444.002449.003510086287800
2017-04-132500.002506.002487.002491.003630090619000
2017-04-122500.002507.002480.002496.0046500116015000
2017-04-112521.002537.002500.002524.0056700142875600
2017-04-102543.002559.002512.002522.0048900123541800
2017-04-072508.002563.002503.002548.0055000139628600
2017-04-062571.002581.002511.002512.0046700118436100
2017-04-052558.002618.002554.002571.0047300122393400
2017-04-042560.002588.002539.002551.0081200208231800
2017-04-032541.002573.002540.002554.0058200148768100
2017-03-312567.002576.002541.002541.0070800181289100
2017-03-302621.002622.002558.002561.0065300168824400
2017-03-292626.002636.002597.002632.0067900177786400
2017-03-282615.002640.002605.002640.0073600193472500
2017-03-272620.002620.002584.002602.0060200156792800
2017-03-242624.002641.002608.002624.0041900109849100
2017-03-232567.002645.002556.002622.00125400326424900
2017-03-222525.002567.002524.002553.0079400202138800
2017-03-212520.002530.002494.002525.0070000176205000
2017-03-172501.002513.002491.002513.0042300106063500
2017-03-162500.002510.002487.002510.0047500119003100
2017-03-152511.002520.002501.002510.0045000112812900
2017-03-142530.002530.002488.002517.0050800127540800
2017-03-132530.002530.002505.002514.0043200108749900
2017-03-102512.002524.002495.002520.0071900180739700
2017-03-092518.002519.002492.002509.003410085382000
2017-03-082522.002522.002486.002494.0043900109619000
2017-03-072506.002524.002504.002509.002700067832600
2017-03-062519.002525.002501.002503.003910098265000
2017-03-032511.002530.002497.002506.0040500101789500
2017-03-022478.002520.002473.002515.0070900177019100
2017-03-012438.002464.002432.002456.003730091603800
2017-02-282450.002457.002433.002433.0048400118323900
2017-02-272452.002461.002415.002423.0067600164414100
2017-02-242460.002485.002457.002461.003060075530100
2017-02-232450.002460.002435.002460.002070050764000
2017-02-222443.002455.002434.002439.001490036356900
2017-02-212446.002455.002430.002451.002880070483400
2017-02-202462.002462.002435.002450.003020074014200
2017-02-172418.002453.002402.002441.003400082975200
2017-02-162464.002470.002408.002413.0053200129292100
2017-02-152455.002460.002438.002441.001720042073300
2017-02-142450.002470.002436.002441.0041400101617600
2017-02-132470.002477.002450.002454.0043700107452400
2017-02-102453.002470.002438.002450.0056300138019100
2017-02-092392.002433.002392.002427.003810092182600
2017-02-082417.002417.002376.002391.0059700142778200
2017-02-072410.002432.002403.002422.002770067038200
2017-02-062426.002444.002406.002410.003370081458900
2017-02-032457.002463.002416.002424.0079400193675700
2017-02-022543.002548.002473.002482.0069500174191600
2017-02-012506.002552.002506.002531.00158500401385700
2017-01-312425.002509.002411.002503.00230000570730000
2017-01-302330.002345.002321.002345.003600084069100
2017-01-272320.002343.002317.002317.0047500110616900
2017-01-262335.002339.002308.002318.0047200109487400
2017-01-252321.002323.002301.002307.002640060922700
2017-01-242301.002320.002296.002297.003250074830800
2017-01-232331.002331.002302.002303.003920090573200
2017-01-202337.002357.002327.002351.002960069448100
2017-01-192354.002363.002337.002345.004060095401400
2017-01-182336.002358.002315.002330.003640084799000
2017-01-172355.002357.002325.002325.0051800120991400
2017-01-162388.002400.002357.002364.0063800151334200
2017-01-132380.002417.002380.002401.0042600102256000
2017-01-122400.002405.002376.002385.0056600135079000
2017-01-112439.002439.002403.002403.0076000183576200
2017-01-102479.002479.002427.002442.0078400192009700
2017-01-062437.002474.002424.002467.0081600200248800
2017-01-052449.002450.002426.002439.0057000139180900
2017-01-042425.002460.002409.002449.0071700174969500
2016-12-302414.002429.002379.002415.0071400172108400
2016-12-292410.002422.002383.002395.0099000237293500
2016-12-282394.002455.002388.002431.0087700213484700
2016-12-272413.002431.002392.002395.0068000163995800
2016-12-262378.002430.002378.002413.0096800233272600
2016-12-222338.002372.002329.002360.0063900150840900
2016-12-212365.002365.002329.002334.0075800177951200
2016-12-202349.002366.002340.002360.00100300236277200
2016-12-192349.002351.002336.002346.0059700139979100
2016-12-162363.002370.002330.002336.0090500212117400
2016-12-152329.002353.002311.002349.00106900249878700
2016-12-142367.002375.002340.002344.00102900242365700
2016-12-132318.002380.002318.002347.00144900339477700
2016-12-122246.002298.002232.002298.00136400310155100
2016-12-092208.002240.002194.002213.00106300235267100
2016-12-082224.002235.002201.002217.0080800179039900
2016-12-072213.002215.002163.002186.00115300251778100
2016-12-062259.002259.002203.002210.00104500231914900
2016-12-052250.002257.002237.002240.0062100139301300
2016-12-022320.002321.002242.002255.00144600328845000
2016-12-012358.002358.002309.002317.0084200196161700
2016-11-302322.002343.002314.002342.0088300205761600
2016-11-292310.002321.002292.002305.0062900144964300
2016-11-282300.002314.002286.002308.00107300246899800
2016-11-252306.002306.002281.002292.0069100158206200
2016-11-242330.002340.002289.002300.0067200154959800
2016-11-222281.002320.002273.002308.0097700225120600
2016-11-212271.002286.002261.002272.0068000154433600
2016-11-182270.002270.002242.002263.0093500210974100
2016-11-172277.002280.002237.002258.00159000357777600
2016-11-162310.002310.002259.002275.00128600292080700
2016-11-152282.002310.002278.002308.0072000165397400
2016-11-142295.002310.002253.002259.00117400266684900
2016-11-112340.002340.002277.002291.00116400268438500
2016-11-102392.002425.002345.002359.0091600217100400
2016-11-092392.002396.002270.002301.0084900197703600
2016-11-082351.002399.002351.002367.0079600189173000
2016-11-072443.002443.002339.002349.00151200357804600
2016-11-042465.002465.002415.002443.0076500186327100
2016-11-022418.002492.002397.002487.00137600337972100
2016-11-012396.002442.002390.002439.00107600259995200
2016-10-312480.002491.002380.002405.00144700351901100
2016-10-282540.002540.002472.002500.00170000425253900
2016-10-272500.002550.002500.002522.00169500428568000
2016-10-262490.002500.002448.002494.0080500199473000
2016-10-252515.002553.002454.002484.00165400413413900
2016-10-242417.002468.002417.002465.00113400277514600
2016-10-212398.002413.002386.002404.0087600210268500
2016-10-202400.002410.002364.002384.00116800278025200
2016-10-192304.002359.002304.002353.0086300201823300
2016-10-182267.002289.002267.002284.003630082743400
2016-10-172300.002305.002260.002264.003170072244900
2016-10-142264.002284.002251.002271.003020068576100
2016-10-132260.002273.002250.002266.003130070871000
2016-10-122250.002275.002248.002260.0063600143917000
2016-10-112266.002281.002250.002267.004010090826300
2016-10-072290.002303.002261.002268.0044900102153600
2016-10-062321.002321.002286.002311.0050800116997900
2016-10-052313.002335.002306.002318.0045200104898500
2016-10-042339.002339.002290.002301.0057500132324800
2016-10-032342.002351.002329.002329.002190051171400
2016-09-302320.002343.002288.002321.0062100144308800
2016-09-292369.002373.002332.002338.0069700163597500
2016-09-282352.002363.002330.002345.0051600120829900
2016-09-272275.002369.002259.002369.0094000219168300
2016-09-262305.002323.002276.002279.0061100139945500
2016-09-232200.002287.002200.002283.0089100200973800
2016-09-212168.002208.002167.002199.00113600248524500
2016-09-202205.002205.002159.002168.00155300338103400
2016-09-162228.002243.002185.002214.0084500186323200
2016-09-152247.002247.002202.002212.0068600151848000
2016-09-142269.002285.002254.002258.004310097842900
2016-09-132249.002316.002249.002279.0062700143156300
2016-09-122225.002255.002212.002246.0061900138617500
2016-09-092246.002257.002231.002236.0072900163525700
2016-09-082245.002251.002226.002246.0051700115891300
2016-09-072234.002250.002216.002243.0083700187326500
2016-09-062197.002259.002197.002251.0080200179851800
2016-09-052224.002224.002191.002197.0075000165228500
2016-09-022167.002202.002160.002174.0049800108343300
2016-09-012140.002174.002140.002167.0062300134673200
2016-08-312176.002177.002107.002142.00142400303892500
2016-08-302179.002190.002172.002183.0061100133294000
2016-08-292230.002247.002174.002184.0062000135478700
2016-08-262200.002231.002169.002204.00112500247563600
2016-08-252268.002292.002240.002243.0055400125116000
2016-08-242270.002283.002237.002278.0083400189170500
2016-08-232252.002287.002252.002269.0077200175245400
2016-08-222209.002258.002208.002248.0070700158056900
2016-08-192250.002250.002174.002203.0065300143861700
2016-08-182290.002323.002255.002258.003720084665500
2016-08-172301.002318.002284.002294.0092600212768900
2016-08-162400.002400.002333.002333.00104200245868900
2016-08-152470.002470.002418.002424.0046800113966900
2016-08-122471.002510.002441.002462.0052300129545500
2016-08-102439.002470.002411.002441.0042000102453300
2016-08-092389.002444.002385.002435.0082600200215900
2016-08-082392.002427.002351.002379.0089100212462800
2016-08-052471.002501.002401.002419.0089400217215900
2016-08-042550.002586.002450.002458.00113200282860100
2016-08-032578.002588.002542.002549.0076200194912500
2016-08-022702.002702.002559.002611.00145100380367300
2016-08-012814.002838.002731.002737.00114600315976100
2016-07-292899.002970.002883.002957.0072000210858400
2016-07-282892.002909.002866.002888.002330067161000
2016-07-272928.002962.002894.002910.0055000161006600
2016-07-262902.002945.002867.002883.003420098933200
2016-07-252921.002944.002876.002919.0044900131052300
2016-07-222921.002960.002890.002924.002570074895500
2016-07-212964.002978.002928.002943.0047200139129800
2016-07-202890.002950.002885.002947.003260095382700
2016-07-192827.002892.002814.002885.0067100191303700
2016-07-152972.002983.002859.002877.0046500134958100
2016-07-142859.002960.002833.002930.0079200231264900
2016-07-132975.002975.002865.002873.00101900295312900
2016-07-123015.003035.002975.002975.0053600160885400
2016-07-113030.003055.002991.002991.0080100240658200
2016-07-083095.003095.002978.002978.0077300232877100
2016-07-073030.003100.003030.003075.0068300209766000
2016-07-063065.003100.003020.003100.0062800192977500
2016-07-053070.003090.003065.003085.0062800193132500
2016-07-043040.003070.003020.003055.0074700227503500
2016-07-012953.003040.002953.003030.0081500245751300
2016-06-302965.002975.002924.002956.0062600185269800
2016-06-292957.002965.002911.002924.0078300229514500
2016-06-282810.002953.002810.002930.0066400193314300
2016-06-272788.002904.002788.002897.00101500290949800
2016-06-242887.002908.002703.002756.00127300353522500
2016-06-232884.002884.002850.002876.0060700174214500
2016-06-222854.002861.002817.002850.00100200284369300
2016-06-212872.002902.002852.002896.0083000239352400
2016-06-202930.002969.002872.002878.0078800228304500
2016-06-172946.002969.002915.002929.00133800392987700
2016-06-162941.002943.002890.002913.00111000324026900
2016-06-152920.002970.002920.002935.00113600334267200
2016-06-142999.002999.002899.002928.00144700424403500
2016-06-133010.003040.002985.003010.00226700682566400
2016-06-102978.002978.002910.002943.00101900300784600
2016-06-092922.002937.002894.002928.0080100233611000
2016-06-082860.002940.002847.002937.00113300329196300
2016-06-072810.002851.002798.002847.0090600256600800
2016-06-062760.002831.002749.002822.00100800282983700
2016-06-032737.002783.002728.002780.0059200163581200
2016-06-022760.002765.002726.002735.0095200261483300
2016-06-012734.002784.002731.002756.0065400180133600
2016-05-312740.002748.002690.002748.0096000262344000
2016-05-302730.002751.002692.002737.00135300368671100
2016-05-272580.002737.002580.002719.00326600877372200
2016-05-262400.002579.002400.002560.00205400516831700
2016-05-252385.002395.002354.002382.0050800120782300
2016-05-242370.002394.002350.002371.003420081021500
2016-05-232384.002384.002340.002362.003520083104900
2016-05-202332.002391.002332.002384.002120050177900
2016-05-192335.002340.002293.002332.003920090883400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog