[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 
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
2016-05-182343.002343.002303.002322.003120072246700
2016-05-172342.002376.002280.002343.0054400126993200
2016-05-162395.002430.002351.002385.0049100117420500
2016-05-132403.002403.002345.002395.003430081740400
2016-05-122395.002403.002343.002403.002290054640600
2016-05-112414.002414.002375.002392.003350080333300
2016-05-102341.002414.002341.002407.003180075916300
2016-05-092300.002343.002300.002337.001780041513400
2016-05-062280.002311.002270.002296.003340076412200
2016-05-022290.002290.002245.002268.0046200105067000
2016-04-282428.002428.002344.002347.0061100147198400
2016-04-272350.002392.002344.002388.004140098024100
2016-04-262334.002358.002320.002348.002260052934600
2016-04-252379.002379.002324.002334.002510058843600
2016-04-222407.002425.002360.002383.0069300165438800
2016-04-212418.002418.002360.002401.0052200124881500
2016-04-202350.002421.002343.002352.0066600158158600
2016-04-192355.002365.002314.002350.003540082807500
2016-04-182319.002326.002292.002300.003500080844200
2016-04-152355.002410.002352.002387.0057100136226600
2016-04-142340.002388.002304.002380.0085500200741400
2016-04-132318.002330.002267.002323.0083500192687000
2016-04-122300.002345.002285.002304.0069100159973300
2016-04-112285.002305.002226.002259.004300097361500
2016-04-082209.002328.002203.002292.0076400173360900
2016-04-072241.002306.002208.002244.003580080459600
2016-04-062218.002275.002188.002266.0065200146080200
2016-04-052284.002300.002210.002216.003620081106200
2016-04-042224.002323.002224.002289.003980090813200
2016-04-012350.002355.002219.002224.0074700168701100
2016-03-312419.002450.002352.002352.0047100112069400
2016-03-302445.002460.002397.002402.0048500117392000
2016-03-292406.002451.002386.002442.0073400177644400
2016-03-282418.002460.002405.002460.0070300170863800
2016-03-252451.002451.002361.002404.00105400252454600
2016-03-242426.002465.002426.002452.0056500138595900
2016-03-232420.002453.002417.002446.003890094969900
2016-03-222353.002417.002350.002417.0056100133803800
2016-03-182357.002391.002330.002375.0055900131998000
2016-03-172400.002417.002350.002364.0050000118966200
2016-03-162381.002409.002360.002391.0055500132728800
2016-03-152368.002393.002337.002382.0045900109123200
2016-03-142396.002396.002370.002379.003580085452400
2016-03-112296.002356.002281.002335.0060900141346300
2016-03-102329.002345.002299.002310.0049500114896400
2016-03-092269.002328.002246.002312.0056800130307200
2016-03-082288.002314.002232.002253.004420099931200
2016-03-072330.002338.002283.002288.003240074492200
2016-03-042303.002345.002283.002338.003900090423300
2016-03-032325.002327.002278.002313.003080070930900
2016-03-022329.002350.002285.002324.003290076167100
2016-03-012257.002300.002250.002290.003690084117600
2016-02-292395.002395.002255.002255.0071000163923000
2016-02-262320.002385.002320.002349.0094400222838500
2016-02-252145.002327.002135.002309.0088200200580000
2016-02-242123.002183.002121.002156.003780081667500
2016-02-232199.002247.002132.002142.003940085137500
2016-02-222181.002242.002181.002199.0046900103447500
2016-02-192179.002217.002152.002197.002600056732700
2016-02-182225.002265.002206.002212.003910087230000
2016-02-172219.002245.002152.002194.0050600111227000
2016-02-162282.002282.002233.002234.0047400106836000
2016-02-152260.002338.002206.002325.0066000150467900
2016-02-122123.002202.002113.002132.0086700186734400
2016-02-102289.002316.002172.002216.0056300125605300
2016-02-092300.002323.002267.002297.0060300138264500
2016-02-082270.002406.002239.002398.00118900278645500
2016-02-052420.002420.002279.002293.00135600316112700
2016-02-042450.002500.002421.002458.0094600233433100
2016-02-032371.002472.002348.002466.00148300361048100
2016-02-022447.002486.002439.002457.00196800483170300
2016-02-012260.002450.002257.002447.00237800562302300
2016-01-292195.002232.002171.002230.0079600175571200
2016-01-282147.002191.002129.002174.0052600114023300
2016-01-272146.002160.002095.002148.0076900164281800
2016-01-262064.002149.002041.002097.0087700184673900
2016-01-252040.002079.002023.002070.0067300138419100
2016-01-221922.002009.001915.001998.0075700148789400
2016-01-211908.001960.001891.001892.0072800139891400
2016-01-201982.002050.001909.001909.0093500183276800
2016-01-192010.002042.001976.001981.0058900117541000
2016-01-181985.002025.001962.002011.004710094111600
2016-01-152037.002076.002009.002026.0073900151120100
2016-01-141999.002021.001977.002012.0070100139997300
2016-01-132010.002062.002006.002035.0070800144009700
2016-01-122015.002029.001973.001975.0089200178357000
2016-01-082039.002070.002010.002038.0066500135732800
2016-01-072067.002084.002027.002040.0070100143908000
2016-01-062101.002138.002046.002067.0076300158781200
2016-01-052093.002126.002063.002103.0067000140705800
2016-01-042112.002164.002092.002095.0060600128306500
2015-12-302124.002140.002108.002112.002970062989700
2015-12-292100.002114.002073.002102.004180087679100
2015-12-282100.002120.002088.002101.003200067170000
2015-12-252100.002128.002062.002088.004340091230100
2015-12-242153.002163.002106.002113.0047100100211200
2015-12-222100.002150.002090.002139.004020085505600
2015-12-212155.002170.002085.002114.0084600179452200
2015-12-182163.002200.002142.002150.00123200266900900
2015-12-172123.002177.002123.002151.0079300170731100
2015-12-162087.002097.002039.002097.0093100192803300
2015-12-152085.002098.002040.002040.0053700110666400
2015-12-142056.002085.002050.002080.0054200112309100
2015-12-112115.002122.002088.002097.00108600228455000
2015-12-102120.002134.002105.002108.0059900126664900
2015-12-092180.002180.002116.002123.0086700185204700
2015-12-082187.002212.002177.002184.0048300105822700
2015-12-072210.002223.002175.002180.0081200177898300
2015-12-042229.002229.002191.002194.00101800224389500
2015-12-032250.002267.002217.002231.0060300134661100
2015-12-022215.002255.002207.002247.0054100121096700
2015-12-012213.002223.002202.002214.004370096691700
2015-11-302235.002235.002200.002207.0074100163738500
2015-11-272212.002236.002212.002235.004270095160600

   ※ 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