[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 
2017-10-232680.002683.002658.002670.003300088123300
2017-10-202655.002681.002654.002658.0048000127877300
2017-10-192670.002684.002653.002659.0050500134768900
2017-10-182653.002672.002652.002662.002920077754000
2017-10-172650.002658.002625.002655.0044400117534400
2017-10-162654.002656.002636.002637.0070600186728700
2017-10-132652.002665.002640.002651.0056800150571300
2017-10-122652.002660.002646.002651.003440091269500
2017-10-112649.002666.002640.002648.002970078648500
2017-10-102629.002640.002620.002638.002680070572900
2017-10-062658.002660.002612.002628.0058000152326300
2017-10-052640.002671.002639.002663.0039100103920600
2017-10-042651.002654.002625.002633.0053500141072500
2017-10-032669.002670.002640.002651.002860075785800
2017-10-022669.002674.002650.002656.002200058574400
2017-09-292672.002674.002654.002661.0043500115792000
2017-09-282657.002669.002643.002666.0039200104175800
2017-09-272676.002683.002650.002669.002850075919900
2017-09-262668.002689.002668.002688.003070082291300
2017-09-252688.002689.002658.002673.003560095079200
2017-09-222690.002698.002671.002680.001990053342300
2017-09-212699.002708.002691.002694.003560096087600
2017-09-202715.002732.002697.002699.003000081152000
2017-09-192692.002737.002688.002735.0037100100915300
2017-09-152718.002720.002669.002688.0057400154157300
2017-09-142734.002747.002702.002705.0036900100460400
2017-09-132726.002737.002710.002732.003040082919500
2017-09-122715.002726.002698.002714.003030082151600
2017-09-112669.002699.002668.002695.002960079529000
2017-09-082658.002679.002644.002658.0045500121012700
2017-09-072668.002689.002665.002678.002160057781200
2017-09-062635.002661.002627.002658.003370089245000
2017-09-052694.002694.002637.002638.0046900124608600
2017-09-042733.002733.002683.002694.003300088998900
2017-09-012725.002740.002702.002733.003520095936700
2017-08-312711.002725.002700.002716.003620098263100
2017-08-302700.002718.002694.002713.003220087154600
2017-08-292680.002702.002666.002698.002780074705500
2017-08-282693.002700.002673.002700.002600069889900
2017-08-252717.002717.002670.002695.002820075949600
2017-08-242660.002718.002659.002716.0062300168388400
2017-08-232666.002671.002645.002659.003740099478800
2017-08-222673.002675.002645.002649.002520066999200
2017-08-212652.002676.002651.002673.003050081261400
2017-08-182641.002659.002631.002654.002430064328500
2017-08-172652.002670.002636.002660.002520066960200
2017-08-162635.002663.002631.002642.003690097661200
2017-08-152625.002646.002609.002640.0054400143181100
2017-08-142635.002640.002595.002608.0052100136236700
2017-08-102647.002678.002632.002665.0048100128031600
2017-08-092670.002670.002629.002647.002810074370200
2017-08-082663.002684.002660.002680.002680071710800
2017-08-072640.002676.002635.002671.003630096489600
2017-08-042656.002676.002646.002663.002360062877500
2017-08-032677.002690.002632.002670.0050600135195600
2017-08-022684.002693.002673.002676.003110083365000
2017-08-012673.002690.002662.002677.0050300134706600
2017-07-312640.002732.002639.002673.00226100607585400
2017-07-282597.002604.002570.002577.0055200142613900
2017-07-272581.002620.002574.002578.0058100150626400
2017-07-262596.002600.002557.002573.0039700102179700
2017-07-252602.002608.002581.002591.0042600110391400
2017-07-242600.002611.002573.002610.0043700113324900
2017-07-212630.002632.002598.002607.0048300126034200
2017-07-202628.002630.002607.002622.003130081967400
2017-07-192597.002622.002597.002615.0046200120650300
2017-07-182599.002602.002571.002592.0040200104009900
2017-07-142550.002594.002550.002588.0043200111491600
2017-07-132564.002570.002550.002559.002290058617500
2017-07-122564.002566.002546.002558.003630092837000
2017-07-112523.002565.002517.002558.0051100130041500
2017-07-102545.002545.002523.002527.002810071133000
2017-07-072550.002565.002517.002519.003880098190700
2017-07-062554.002575.002544.002550.002850072853300
2017-07-052563.002563.002522.002553.0046400117858300
2017-07-042586.002586.002542.002553.0051000130370800
2017-07-032587.002603.002566.002573.0053600138307800
2017-06-302602.002602.002561.002571.0053600138022900
2017-06-292627.002627.002592.002610.003490090936300
2017-06-282652.002652.002601.002605.0051000133543300
2017-06-272636.002655.002626.002635.003650096239400
2017-06-262610.002648.002606.002625.0051600135574200
2017-06-232636.002636.002607.002610.0055600145500000
2017-06-222675.002676.002636.002649.0060600161011000
2017-06-212666.002689.002657.002660.003340089188000
2017-06-202650.002680.002634.002671.0072100191944000
2017-06-192610.002652.002610.002635.003260085861200
2017-06-162636.002650.002615.002630.0051000134146300
2017-06-152637.002657.002619.002629.0069900184208800
2017-06-142648.002669.002623.002623.0061200161373300
2017-06-132585.002624.002585.002607.0046200120705800
2017-06-122581.002600.002566.002592.003850099596900
2017-06-092600.002610.002572.002579.0068700177732900
2017-06-082624.002639.002605.002605.0049800130388600
2017-06-072656.002656.002627.002636.0044500117404900
2017-06-062690.002696.002638.002638.0075900201468100
2017-06-052670.002719.002651.002698.0077700209360500
2017-06-022680.002692.002650.002672.0084100225050900
2017-06-012640.002672.002629.002671.0074400197382100
2017-05-312646.002646.002601.002621.0045500119172800
2017-05-302647.002648.002610.002622.003270085825500
2017-05-292635.002645.002617.002640.0041200108638800
2017-05-262630.002640.002594.002598.0085000222529600
2017-05-252611.002644.002611.002625.0044100116041700
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

   ※ 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