4901 富士フイルムホールディングス(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,320	2,330	2,310	2,310	273,000	770
1994-12-29	2,290	2,330	2,290	2,320	1,023,000	773.33
1994-12-28	2,290	2,300	2,280	2,300	345,000	766.67
1994-12-27	2,300	2,300	2,290	2,300	341,000	766.67
1994-12-26	2,290	2,300	2,280	2,300	401,000	766.67
1994-12-22	2,280	2,290	2,280	2,290	528,000	763.33
1994-12-21	2,280	2,280	2,260	2,260	318,000	753.33
1994-12-20	2,280	2,290	2,270	2,280	376,000	760
1994-12-19	2,290	2,300	2,280	2,290	548,000	763.33
1994-12-16	2,300	2,300	2,270	2,280	610,000	760
1994-12-15	2,270	2,290	2,260	2,290	345,000	763.33
1994-12-14	2,290	2,300	2,270	2,270	441,000	756.67
1994-12-13	2,290	2,290	2,250	2,270	607,000	756.67
1994-12-12	2,310	2,310	2,270	2,290	846,000	763.33
1994-12-09	2,290	2,290	2,260	2,270	1,457,000	756.67
1994-12-08	2,240	2,250	2,230	2,250	361,000	750
1994-12-07	2,220	2,230	2,220	2,220	144,000	740
1994-12-06	2,220	2,250	2,220	2,240	360,000	746.67
1994-12-05	2,210	2,250	2,210	2,230	537,000	743.33
1994-12-02	2,210	2,210	2,200	2,200	184,000	733.33
1994-12-01	2,210	2,220	2,200	2,210	309,000	736.67
1994-11-30	2,230	2,230	2,200	2,200	629,000	733.33
1994-11-29	2,220	2,240	2,220	2,230	524,000	743.33
1994-11-28	2,220	2,220	2,210	2,220	601,000	740
1994-11-25	2,220	2,240	2,210	2,220	632,000	740
1994-11-24	2,200	2,220	2,200	2,220	626,000	740
1994-11-22	2,210	2,240	2,200	2,230	596,000	743.33
1994-11-21	2,240	2,240	2,220	2,230	445,000	743.33
1994-11-18	2,250	2,250	2,230	2,250	555,000	750
1994-11-17	2,240	2,260	2,240	2,250	354,000	750
1994-11-16	2,260	2,270	2,240	2,250	372,000	750
1994-11-15	2,260	2,270	2,250	2,250	600,000	750
1994-11-14	2,250	2,250	2,230	2,240	369,000	746.67
1994-11-11	2,300	2,300	2,230	2,250	2,738,000	750
1994-11-10	2,300	2,300	2,280	2,290	617,000	763.33
1994-11-09	2,270	2,300	2,270	2,290	661,000	763.33
1994-11-08	2,260	2,270	2,250	2,270	188,000	756.67
1994-11-07	2,270	2,270	2,250	2,250	164,000	750
1994-11-04	2,300	2,300	2,240	2,250	903,000	750
1994-11-02	2,310	2,310	2,290	2,300	598,000	766.67
1994-11-01	2,300	2,310	2,290	2,310	455,000	770
1994-10-31	2,300	2,320	2,290	2,310	799,000	770
1994-10-28	2,290	2,300	2,280	2,280	1,362,000	760
1994-10-27	2,280	2,290	2,250	2,250	247,000	750
1994-10-26	2,280	2,290	2,280	2,290	544,000	763.33
1994-10-25	2,270	2,290	2,270	2,290	571,000	763.33
1994-10-24	2,290	2,290	2,270	2,280	273,000	760
1994-10-21	2,290	2,300	2,270	2,290	709,000	763.33
1994-10-20	2,270	2,300	2,260	2,300	800,000	766.67
1994-10-19	2,250	2,270	2,250	2,260	389,000	753.33
1994-10-18	2,210	2,240	2,210	2,230	527,000	743.33
1994-10-17	2,210	2,210	2,190	2,190	404,000	730
1994-10-14	2,230	2,240	2,220	2,220	552,000	740
1994-10-13	2,270	2,270	2,240	2,240	313,000	746.67
1994-10-12	2,250	2,280	2,240	2,270	395,000	756.67
1994-10-11	2,220	2,250	2,200	2,240	364,000	746.67
1994-10-07	2,190	2,190	2,180	2,190	918,000	730
1994-10-06	2,210	2,210	2,170	2,170	593,000	723.33
1994-10-05	2,220	2,230	2,200	2,210	383,000	736.67
1994-10-04	2,260	2,260	2,240	2,240	343,000	746.67
1994-10-03	2,230	2,260	2,230	2,260	469,000	753.33
1994-09-30	2,250	2,260	2,230	2,230	337,000	743.33
1994-09-29	2,240	2,270	2,240	2,240	356,000	746.67
1994-09-28	2,240	2,250	2,230	2,230	698,000	743.33
1994-09-27	2,290	2,290	2,230	2,230	454,000	743.33
1994-09-26	2,230	2,300	2,220	2,300	745,000	766.67
1994-09-22	2,240	2,240	2,190	2,200	1,198,000	733.33
1994-09-21	2,250	2,260	2,230	2,240	752,000	746.67
1994-09-20	2,290	2,300	2,270	2,280	1,158,000	760
1994-09-19	2,310	2,310	2,290	2,290	425,000	763.33
1994-09-16	2,290	2,320	2,280	2,310	1,002,000	770
1994-09-14	2,300	2,300	2,280	2,290	1,029,000	763.33
1994-09-13	2,290	2,290	2,270	2,290	1,256,000	763.33
1994-09-12	2,260	2,290	2,260	2,280	978,000	760
1994-09-09	2,230	2,280	2,220	2,230	3,496,000	743.33
1994-09-08	2,230	2,230	2,170	2,180	729,000	726.67
1994-09-07	2,230	2,250	2,220	2,230	355,000	743.33
1994-09-06	2,250	2,260	2,230	2,230	139,000	743.33
1994-09-05	2,260	2,270	2,250	2,260	334,000	753.33
1994-09-02	2,260	2,270	2,250	2,250	359,000	750
1994-09-01	2,260	2,280	2,250	2,260	507,000	753.33
1994-08-31	2,250	2,260	2,240	2,250	228,000	750
1994-08-30	2,230	2,250	2,220	2,240	168,000	746.67
1994-08-29	2,230	2,250	2,220	2,250	214,000	750
1994-08-26	2,220	2,230	2,210	2,210	359,000	736.67
1994-08-25	2,210	2,220	2,210	2,220	528,000	740
1994-08-24	2,190	2,210	2,180	2,200	444,000	733.33
1994-08-23	2,180	2,190	2,170	2,190	357,000	730
1994-08-22	2,210	2,210	2,180	2,180	247,000	726.67
1994-08-19	2,200	2,200	2,180	2,180	1,179,000	726.67
1994-08-18	2,190	2,200	2,180	2,200	204,000	733.33
1994-08-17	2,210	2,210	2,190	2,190	170,000	730
1994-08-16	2,210	2,220	2,200	2,210	220,000	736.67
1994-08-15	2,210	2,220	2,210	2,210	186,000	736.67
1994-08-12	2,240	2,240	2,200	2,220	574,000	740
1994-08-11	2,250	2,260	2,240	2,240	332,000	746.67
1994-08-10	2,240	2,280	2,240	2,280	502,000	760
1994-08-09	2,280	2,280	2,240	2,240	249,000	746.67
1994-08-08	2,230	2,270	2,220	2,270	294,000	756.67
1994-08-05	2,210	2,230	2,200	2,220	190,000	740
1994-08-04	2,250	2,250	2,210	2,230	366,000	743.33
1994-08-03	2,280	2,280	2,260	2,260	339,000	753.33
1994-08-02	2,250	2,290	2,230	2,290	402,000	763.33
1994-08-01	2,210	2,230	2,210	2,220	263,000	740
1994-07-29	2,240	2,240	2,200	2,210	413,000	736.67
1994-07-28	2,200	2,210	2,190	2,200	421,000	733.33
1994-07-27	2,210	2,210	2,180	2,190	446,000	730
1994-07-26	2,230	2,240	2,200	2,210	692,000	736.67
1994-07-25	2,240	2,250	2,220	2,230	327,000	743.33
1994-07-22	2,250	2,260	2,220	2,240	1,684,000	746.67
1994-07-21	2,250	2,260	2,230	2,240	619,000	746.67
1994-07-20	2,300	2,310	2,270	2,270	376,000	756.67
1994-07-19	2,290	2,300	2,280	2,300	448,000	766.67
1994-07-18	2,290	2,290	2,280	2,290	187,000	763.33
1994-07-15	2,300	2,310	2,270	2,290	313,000	763.33
1994-07-14	2,290	2,300	2,270	2,300	311,000	766.67
1994-07-13	2,250	2,280	2,250	2,280	259,000	760
1994-07-12	2,290	2,290	2,250	2,260	1,005,000	753.33
1994-07-11	2,280	2,310	2,270	2,300	606,000	766.67
1994-07-08	2,250	2,270	2,250	2,270	2,230,000	756.67
1994-07-07	2,230	2,270	2,220	2,250	975,000	750
1994-07-06	2,210	2,220	2,180	2,190	417,000	730
1994-07-05	2,180	2,220	2,180	2,200	438,000	733.33
1994-07-04	2,190	2,210	2,180	2,180	387,000	726.67
1994-07-01	2,200	2,200	2,150	2,170	636,000	723.33
1994-06-30	2,170	2,200	2,160	2,200	914,000	733.33
1994-06-29	2,210	2,210	2,180	2,200	542,000	733.33
1994-06-28	2,210	2,230	2,200	2,220	617,000	740
1994-06-27	2,200	2,210	2,170	2,170	634,000	723.33
1994-06-24	2,220	2,230	2,200	2,210	402,000	736.67
1994-06-23	2,230	2,250	2,210	2,240	599,000	746.67
1994-06-22	2,170	2,220	2,160	2,190	660,000	730
1994-06-21	2,240	2,250	2,200	2,210	418,000	736.67
1994-06-20	2,330	2,330	2,240	2,260	409,000	753.33
1994-06-17	2,330	2,340	2,320	2,330	534,000	776.67
1994-06-16	2,300	2,340	2,300	2,330	685,000	776.67
1994-06-15	2,320	2,330	2,310	2,320	785,000	773.33
1994-06-14	2,280	2,330	2,270	2,320	2,395,000	773.33
1994-06-13	2,200	2,260	2,200	2,260	674,000	753.33
1994-06-10	2,250	2,250	2,180	2,180	1,647,000	726.67
1994-06-09	2,240	2,240	2,220	2,230	689,000	743.33
1994-06-08	2,190	2,220	2,190	2,220	759,000	740
1994-06-07	2,200	2,210	2,190	2,200	352,000	733.33
1994-06-06	2,200	2,210	2,180	2,200	332,000	733.33
1994-06-03	2,230	2,230	2,190	2,210	675,000	736.67
1994-06-02	2,280	2,280	2,250	2,250	954,000	750
1994-06-01	2,270	2,290	2,260	2,270	947,000	756.67
1994-05-31	2,300	2,310	2,260	2,270	1,352,000	756.67
1994-05-30	2,220	2,360	2,220	2,310	2,622,000	770
1994-05-27	2,160	2,220	2,160	2,200	454,000	733.33
1994-05-26	2,160	2,170	2,140	2,140	451,000	713.33
1994-05-25	2,180	2,190	2,150	2,150	457,000	716.67
1994-05-24	2,210	2,220	2,180	2,180	679,000	726.67
1994-05-23	2,220	2,230	2,210	2,230	423,000	743.33
1994-05-20	2,200	2,230	2,200	2,220	884,000	740
1994-05-19	2,150	2,210	2,140	2,200	697,000	733.33
1994-05-18	2,140	2,150	2,120	2,150	354,000	716.67
1994-05-17	2,100	2,120	2,090	2,120	397,000	706.67
1994-05-16	2,160	2,160	2,070	2,100	669,000	700
1994-05-13	2,180	2,180	2,160	2,160	550,000	720
1994-05-12	2,200	2,200	2,170	2,180	517,000	726.67
1994-05-11	2,200	2,210	2,190	2,190	417,000	730
1994-05-10	2,180	2,200	2,170	2,180	298,000	726.67
1994-05-09	2,180	2,180	2,170	2,170	400,000	723.33
1994-05-06	2,180	2,190	2,160	2,180	500,000	726.67
1994-05-02	2,180	2,180	2,160	2,170	229,000	723.33
1994-04-28	2,190	2,200	2,160	2,190	301,000	730
1994-04-27	2,170	2,180	2,160	2,170	205,000	723.33
1994-04-26	2,200	2,200	2,150	2,170	513,000	723.33
1994-04-25	2,210	2,220	2,120	2,180	731,000	726.67
1994-04-22	2,260	2,270	2,200	2,210	602,000	736.67
1994-04-21	2,270	2,280	2,240	2,240	984,000	746.67
1994-04-20	2,260	2,270	2,250	2,260	854,000	753.33
1994-04-19	2,240	2,270	2,240	2,240	1,168,000	746.67
1994-04-18	2,250	2,270	2,240	2,240	1,088,000	746.67
1994-04-15	2,200	2,240	2,200	2,230	1,053,000	743.33
1994-04-14	2,180	2,200	2,170	2,180	1,218,000	726.67
1994-04-13	2,150	2,160	2,140	2,150	1,131,000	716.67
1994-04-12	2,140	2,170	2,120	2,130	1,080,000	710
1994-04-11	2,070	2,140	2,060	2,140	1,196,000	713.33
1994-04-08	2,070	2,070	2,000	2,040	4,648,000	680
1994-04-07	2,130	2,130	2,060	2,090	1,915,000	696.67
1994-04-06	2,190	2,210	2,130	2,130	2,166,000	710
1994-04-05	2,190	2,200	2,170	2,180	639,000	726.67
1994-04-04	2,210	2,220	2,160	2,190	830,000	730
1994-04-01	2,280	2,280	2,200	2,200	999,000	733.33
1994-03-31	2,280	2,300	2,230	2,290	896,000	763.33
1994-03-30	2,280	2,320	2,260	2,320	537,000	773.33
1994-03-29	2,350	2,350	2,300	2,300	517,000	766.67
1994-03-28	2,310	2,350	2,300	2,340	345,000	780
1994-03-25	2,310	2,320	2,300	2,320	821,000	773.33
1994-03-24	2,340	2,340	2,310	2,320	798,000	773.33
1994-03-23	2,360	2,370	2,350	2,360	1,477,000	786.67
1994-03-22	2,400	2,400	2,360	2,360	1,133,000	786.67
1994-03-18	2,420	2,430	2,390	2,410	731,000	803.33
1994-03-17	2,470	2,470	2,420	2,430	835,000	810
1994-03-16	2,470	2,480	2,450	2,470	1,505,000	823.33
1994-03-15	2,490	2,500	2,460	2,460	562,000	820
1994-03-14	2,450	2,490	2,440	2,490	1,286,000	830
1994-03-11	2,490	2,490	2,430	2,430	1,558,000	810
1994-03-10	2,460	2,500	2,460	2,490	717,000	830
1994-03-09	2,460	2,500	2,450	2,480	582,000	826.67
1994-03-08	2,440	2,490	2,440	2,460	523,000	820
1994-03-07	2,430	2,470	2,420	2,450	636,000	816.67
1994-03-04	2,430	2,460	2,410	2,430	1,054,000	810
1994-03-03	2,480	2,480	2,420	2,430	497,000	810
1994-03-02	2,480	2,500	2,460	2,470	1,435,000	823.33
1994-03-01	2,560	2,570	2,530	2,550	1,834,000	850
1994-02-28	2,640	2,650	2,560	2,560	1,309,000	853.33
1994-02-25	2,570	2,640	2,570	2,640	1,709,000	880
1994-02-24	2,580	2,630	2,570	2,620	1,113,000	873.33
1994-02-23	2,560	2,580	2,530	2,580	521,000	860
1994-02-22	2,560	2,570	2,540	2,570	619,000	856.67
1994-02-21	2,470	2,570	2,460	2,560	671,000	853.33
1994-02-18	2,460	2,520	2,460	2,510	612,000	836.67
1994-02-17	2,400	2,450	2,390	2,430	816,000	810
1994-02-16	2,430	2,430	2,400	2,400	961,000	800
1994-02-15	2,420	2,440	2,390	2,420	695,000	806.67
1994-02-14	2,480	2,500	2,460	2,460	571,000	820
1994-02-10	2,530	2,540	2,480	2,490	650,000	830
1994-02-09	2,520	2,560	2,500	2,520	1,076,000	840
1994-02-08	2,470	2,540	2,470	2,480	829,000	826.67
1994-02-07	2,430	2,440	2,420	2,430	306,000	810
1994-02-04	2,490	2,510	2,440	2,470	893,000	823.33
1994-02-03	2,600	2,610	2,500	2,530	594,000	843.33
1994-02-02	2,590	2,650	2,580	2,600	916,000	866.67
1994-02-01	2,650	2,650	2,600	2,630	1,298,000	876.67
1994-01-31	2,640	2,660	2,600	2,630	1,310,000	876.67
1994-01-28	2,460	2,560	2,460	2,560	492,000	853.33
1994-01-27	2,520	2,540	2,490	2,510	475,000	836.67
1994-01-26	2,460	2,550	2,450	2,550	690,000	850
1994-01-25	2,430	2,450	2,400	2,430	412,000	810
1994-01-24	2,390	2,440	2,390	2,410	645,000	803.33
1994-01-21	2,550	2,550	2,490	2,510	684,000	836.67
1994-01-20	2,560	2,590	2,540	2,570	775,000	856.67
1994-01-19	2,510	2,560	2,510	2,560	612,000	853.33
1994-01-18	2,520	2,540	2,510	2,510	261,000	836.67
1994-01-17	2,560	2,560	2,530	2,540	305,000	846.67
1994-01-14	2,570	2,590	2,540	2,580	772,000	860
1994-01-13	2,560	2,580	2,540	2,560	395,000	853.33
1994-01-12	2,560	2,570	2,540	2,560	508,000	853.33
1994-01-11	2,610	2,610	2,540	2,580	636,000	860
1994-01-10	2,600	2,630	2,580	2,580	1,040,000	860
1994-01-07	2,580	2,590	2,560	2,590	776,000	863.33
1994-01-06	2,590	2,600	2,560	2,580	1,052,000	860
1994-01-05	2,540	2,560	2,530	2,560	1,167,000	853.33
1994-01-04	2,480	2,550	2,460	2,530	335,000	843.33

分割・併合履歴： [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31