4901 富士フイルムホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-127,1677,2086,9957,0172,016,3007,017
2021-05-117,2757,2827,1127,1251,860,3007,125
2021-05-107,0987,2947,0837,2861,903,9007,286
2021-05-077,0747,0887,0037,0851,100,7007,085
2021-05-067,1417,1457,0497,0601,761,8007,060
2021-04-307,0287,0896,9867,0871,454,4007,087
2021-04-287,0757,1207,0267,0571,215,1007,057
2021-04-277,0697,0747,0367,0511,120,2007,051
2021-04-267,0677,0686,9917,0331,001,3007,033
2021-04-237,0127,0306,9647,0001,170,8007,000
2021-04-227,0007,0756,9577,0571,816,2007,057
2021-04-216,8156,9006,7976,8501,446,1006,850
2021-04-206,9346,9356,8736,9151,235,4006,915
2021-04-196,9007,0136,8836,9971,626,3006,997
2021-04-166,9026,9026,7786,8502,177,6006,850
2021-04-156,9857,0496,9496,9561,738,9006,956
2021-04-146,7806,9826,7696,9752,443,3006,975
2021-04-136,7356,7706,7066,7221,067,8006,722
2021-04-126,7616,7736,7196,7351,015,7006,735
2021-04-096,6176,7756,6066,7221,731,9006,722
2021-04-086,6306,6336,5176,586980,5006,586
2021-04-076,6016,6206,5256,5691,041,2006,569
2021-04-066,7016,7346,6106,6191,128,4006,619
2021-04-056,7406,7436,6616,689727,8006,689
2021-04-026,7166,7676,6906,7011,070,6006,701
2021-04-016,6606,6976,6266,6671,125,2006,667
2021-03-316,5816,6676,5706,5711,525,6006,571
2021-03-306,6596,6976,6386,6811,061,5006,681
2021-03-296,7106,7306,6476,7001,866,8006,700
2021-03-266,6306,6556,5676,6051,315,8006,605
2021-03-256,4106,6186,4106,6051,375,1006,605
2021-03-246,5576,5846,4156,4481,620,4006,448
2021-03-236,6606,7566,6516,6551,684,8006,655
2021-03-226,5226,6626,5216,6501,625,6006,650
2021-03-196,5006,5746,5006,5211,817,2006,521
2021-03-186,4986,6186,4756,5941,956,8006,594
2021-03-176,4166,4696,4056,449969,8006,449
2021-03-166,4206,4356,3816,4331,224,2006,433
2021-03-156,3046,4206,2976,4181,281,4006,418
2021-03-126,2156,3066,2066,3041,611,3006,304
2021-03-116,2856,2966,2266,2441,079,3006,244
2021-03-106,2456,3206,2166,2991,619,8006,299
2021-03-096,0906,1936,0766,1791,436,5006,179
2021-03-086,1276,1526,0706,0901,222,8006,090
2021-03-056,0006,1295,9626,1271,557,9006,127
2021-03-046,1726,1816,0526,0911,419,7006,091
2021-03-036,2266,2726,1956,2721,171,2006,272
2021-03-026,2416,2976,1536,1881,525,7006,188
2021-03-016,1806,1906,1266,1731,308,3006,173
2021-02-266,2756,2786,0596,0702,039,7006,070
2021-02-256,3476,3506,2916,3201,154,4006,320
2021-02-246,3336,3436,2576,2651,311,6006,265
2021-02-226,3526,4146,3286,3331,058,2006,333
2021-02-196,3486,3606,2836,3381,089,5006,338
2021-02-186,3636,3976,3156,3501,192,2006,350
2021-02-176,3456,3646,2926,301934,6006,301
2021-02-166,3726,4296,3426,3681,393,3006,368
2021-02-156,4466,4976,3726,3731,514,9006,373
2021-02-126,4926,4926,3826,3841,841,9006,384
2021-02-106,3726,5376,3306,4984,339,8006,498
2021-02-096,2006,2396,1456,2041,297,8006,204
2021-02-086,0906,1726,0856,1691,375,6006,169
2021-02-056,1076,1186,0196,0621,281,0006,062
2021-02-046,0616,1076,0516,0781,005,2006,078
2021-02-036,1126,1386,0736,1101,148,3006,110
2021-02-026,1016,1136,0076,0561,279,4006,056
2021-02-015,9906,0685,9756,0631,143,8006,063
2021-01-296,0906,0915,9785,9871,639,4005,987
2021-01-285,9736,1375,9456,0754,513,7006,075
2021-01-276,1996,2086,1386,1831,398,0006,183
2021-01-266,1976,2086,1206,1541,667,5006,154
2021-01-256,3056,3266,2256,2571,247,7006,257
2021-01-226,2026,3306,1916,2872,577,3006,287
2021-01-216,2006,2156,1416,1881,848,3006,188
2021-01-206,2006,2006,1376,1621,384,1006,162
2021-01-196,1366,2006,1106,1711,784,1006,171
2021-01-186,0716,0996,0446,0941,124,2006,094
2021-01-156,1546,1766,1106,1321,741,6006,132
2021-01-145,9876,1595,9876,1322,950,7006,132
2021-01-136,0226,0665,9756,0141,931,7006,014
2021-01-126,0206,0805,9916,0222,558,4006,022
2021-01-085,8506,0825,8406,0825,834,2006,082
2021-01-075,7525,8135,7105,7712,817,0005,771
2021-01-065,6345,7105,5985,6902,280,4005,690
2021-01-055,5165,6405,4515,6293,039,2005,629
2021-01-045,4705,4705,3855,423970,0005,423

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