4901 富士フイルムホールディングス(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
2023-06-088,6868,7078,5578,6392,138,9008,639
2023-06-078,8408,8798,6738,7132,309,3008,713
2023-06-068,7258,8768,6958,8611,248,2008,861
2023-06-058,8448,8508,7328,8071,770,3008,807
2023-06-028,6508,7708,6318,7651,782,0008,765
2023-06-018,5608,6008,5138,5821,155,0008,582
2023-05-318,4918,5508,4558,5333,961,1008,533
2023-05-308,5038,5738,4578,5391,068,4008,539
2023-05-298,5258,5958,5098,5291,614,9008,529
2023-05-268,3658,4228,3358,4091,505,7008,409
2023-05-258,3508,4088,3188,3651,992,5008,365
2023-05-248,2288,3108,2138,2941,521,0008,294
2023-05-238,3678,3838,2228,2822,082,4008,282
2023-05-228,1568,3008,1518,2941,449,8008,294
2023-05-198,1108,2558,1048,2412,236,8008,241
2023-05-188,0308,0847,9668,0541,577,9008,054
2023-05-177,9668,0957,9067,9472,406,4007,947
2023-05-167,8007,9507,7877,9501,929,9007,950
2023-05-157,7117,7817,6877,7791,356,4007,779
2023-05-127,6907,7797,6047,7103,127,4007,710
2023-05-117,5267,6807,5207,6593,933,3007,659
2023-05-107,2697,2747,1977,2341,540,8007,234
2023-05-097,2007,2777,1967,2731,452,0007,273
2023-05-087,1057,2007,1057,2001,291,6007,200
2023-05-027,1707,1817,1207,156918,4007,156
2023-05-017,0867,1407,0537,125929,0007,125
2023-04-286,9907,0606,9437,0601,738,4007,060
2023-04-276,8606,9206,8506,920979,0006,920
2023-04-266,9056,9146,8616,900963,6006,900
2023-04-256,9276,9806,9076,9181,081,6006,918
2023-04-246,8646,9246,8326,9101,214,5006,910
2023-04-216,8356,8726,8116,8511,062,2006,851
2023-04-206,7976,8516,7856,8511,083,2006,851
2023-04-196,8376,8626,8066,849857,5006,849
2023-04-186,8336,8716,8146,8511,131,7006,851
2023-04-176,8386,8456,7976,8331,015,8006,833
2023-04-146,7806,8196,7366,8031,785,9006,803
2023-04-136,7056,7706,6936,758889,3006,758
2023-04-126,7446,7776,7386,7711,578,0006,771
2023-04-116,6496,6876,6416,679926,8006,679
2023-04-106,6406,6656,6036,605670,4006,605
2023-04-076,6056,6286,5926,601669,1006,601
2023-04-066,5856,6236,5696,6051,356,8006,605
2023-04-056,6856,7076,6186,6431,218,3006,643
2023-04-046,7606,7706,6996,7111,402,9006,711
2023-04-036,7906,7946,7446,7581,734,4006,758
2023-03-316,6786,7196,6606,6982,303,2006,698
2023-03-306,5966,6306,5806,6211,488,7006,621
2023-03-296,5596,5996,4816,5981,934,0006,598
2023-03-286,4976,5576,4916,5451,136,6006,545
2023-03-276,4796,5226,4686,493997,9006,493
2023-03-246,4616,4906,4276,4801,056,0006,480
2023-03-236,4606,5246,4266,5001,154,8006,500
2023-03-226,5106,5576,4996,5301,387,9006,530
2023-03-206,4806,5216,4366,4411,195,1006,441
2023-03-176,3846,4606,3716,4581,440,6006,458
2023-03-166,3006,3696,2666,3681,214,1006,368
2023-03-156,4176,4356,3776,4171,183,9006,417
2023-03-146,4106,4116,3116,3561,526,4006,356
2023-03-136,4396,5006,4176,4901,343,3006,490
2023-03-106,5106,5586,4916,5002,325,5006,500
2023-03-096,7006,7036,6076,6101,503,7006,610
2023-03-086,6006,6526,5826,6421,277,2006,642
2023-03-076,5276,6086,5196,6051,825,0006,605
2023-03-066,5256,5586,5036,5491,739,2006,549
2023-03-036,4726,4936,4166,4801,674,1006,480
2023-03-026,3706,4166,3446,4161,642,0006,416
2023-03-016,2896,3446,2606,3441,821,1006,344
2023-02-286,3896,3946,3366,3541,731,3006,354
2023-02-276,3706,3886,3556,388904,7006,388
2023-02-246,3506,3936,3086,3881,616,6006,388
2023-02-226,3316,3576,3116,3271,782,4006,327
2023-02-216,4016,4076,3586,3671,386,6006,367
2023-02-206,3836,4196,3566,4191,261,5006,419
2023-02-176,3956,4236,3556,3992,093,0006,399
2023-02-166,4716,4956,4526,4551,907,9006,455
2023-02-156,5196,5246,4666,4802,244,4006,480
2023-02-146,5806,5946,5536,5541,417,6006,554
2023-02-136,5656,5776,5056,5321,345,3006,532
2023-02-106,6666,6726,5606,5602,706,9006,560
2023-02-096,8206,8206,6336,6722,725,6006,672
2023-02-086,8786,8846,8116,8351,019,3006,835
2023-02-076,8966,9136,8666,884872,0006,884
2023-02-066,8786,9106,8456,868903,3006,868
2023-02-036,8516,8676,7986,839772,9006,839
2023-02-026,8546,8706,7866,797873,8006,797
2023-02-016,8306,8526,7686,790978,5006,790
2023-01-316,9006,9276,8196,836840,6006,836
2023-01-306,9006,9036,8416,890800,8006,890
2023-01-276,9556,9616,8976,903690,8006,903
2023-01-266,9456,9506,8936,920841,8006,920
2023-01-256,8946,9626,8586,920852,8006,920
2023-01-246,8346,9146,8296,8951,056,8006,895
2023-01-236,7996,8006,7266,753668,3006,753
2023-01-206,6916,7106,6386,709785,6006,709
2023-01-196,7056,7436,6756,687877,1006,687
2023-01-186,6396,7836,6236,7491,467,2006,749
2023-01-176,5206,6646,5116,6101,072,5006,610
2023-01-166,5286,5596,5076,511962,6006,511
2023-01-136,6306,7006,5936,6011,488,2006,601
2023-01-126,7596,7896,6816,700854,2006,700
2023-01-116,6446,7276,6156,7181,180,6006,718
2023-01-106,7266,7476,5826,5831,289,8006,583
2023-01-066,6216,6706,5866,6281,058,3006,628
2023-01-056,6356,6776,6116,6401,158,3006,640
2023-01-046,6426,6476,5606,5781,544,5006,578

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