4901 富士フイルムホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-277,2737,3467,2687,2991,277,9007,299
2022-06-247,1007,1897,0447,166981,4007,166
2022-06-237,0337,0987,0317,050686,2007,050
2022-06-227,0787,1067,0267,050836,5007,050
2022-06-216,9367,0936,9127,0541,213,2007,054
2022-06-206,9126,9556,8016,8801,168,2006,880
2022-06-176,8076,9136,7906,8551,738,4006,855
2022-06-167,0197,1027,0127,0571,074,7007,057
2022-06-157,0307,0466,9166,9191,047,2006,919
2022-06-147,0427,0736,9907,0541,207,3007,054
2022-06-137,1657,1887,1007,1451,315,3007,145
2022-06-107,3807,3807,2577,3151,658,5007,315
2022-06-097,4867,5517,4067,4211,984,0007,421
2022-06-087,3997,5767,3827,5752,545,8007,575
2022-06-077,1277,2727,0987,2131,256,7007,213
2022-06-067,0047,0746,9967,0741,025,4007,074
2022-06-037,1007,1407,0267,133846,9007,133
2022-06-027,0937,0986,9617,042846,9007,042
2022-06-017,0847,1267,0377,079951,3007,079
2022-05-317,0107,1076,9337,1073,634,5007,107
2022-05-306,8907,0146,8696,9692,144,7006,969
2022-05-276,9006,9006,8086,823792,2006,823
2022-05-266,8446,9246,7986,8011,192,9006,801
2022-05-256,8966,9276,8206,8231,087,5006,823
2022-05-246,9896,9926,8796,879880,8006,879
2022-05-237,0067,0226,9536,983799,7006,983
2022-05-206,8886,9816,8646,9761,229,5006,976
2022-05-196,9016,9526,8636,8851,225,2006,885
2022-05-187,0597,1317,0297,1241,168,7007,124
2022-05-177,0557,0716,9426,9821,360,2006,982
2022-05-167,2437,2457,0627,078895,7007,078
2022-05-137,0417,1726,9947,1181,287,3007,118
2022-05-126,9817,1416,8667,0301,841,8007,030
2022-05-117,0617,2777,0407,2051,125,7007,205
2022-05-107,1707,1707,0167,098996,5007,098
2022-05-097,3277,3367,1767,194978,1007,194
2022-05-067,1927,3827,1917,3761,525,9007,376
2022-05-027,2107,2677,1767,205934,4007,205
2022-04-287,1037,2047,0157,1731,177,0007,173
2022-04-277,0017,1166,9567,0802,056,1007,080
2022-04-267,2317,2487,1567,1751,118,8007,175
2022-04-257,2117,2427,1287,195935,5007,195
2022-04-227,4307,4507,2957,3491,064,4007,349
2022-04-217,4217,5027,4027,4941,014,6007,494
2022-04-207,5207,6057,4527,4731,400,9007,473
2022-04-197,3107,3647,2507,352952,1007,352
2022-04-187,2107,2387,1187,174735,3007,174
2022-04-157,2597,3517,2287,306561,9007,306
2022-04-147,3507,4047,3307,354828,8007,354
2022-04-137,2597,3337,2557,3241,022,4007,324
2022-04-127,3207,3467,2307,2301,100,7007,230
2022-04-117,3597,4577,3477,3991,080,6007,399
2022-04-087,4627,5257,4217,4401,690,3007,440
2022-04-077,3617,3807,3067,3681,442,6007,368
2022-04-067,4567,4957,3657,4111,408,4007,411
2022-04-057,6517,6897,4557,4881,666,8007,488
2022-04-047,4987,5217,4497,521934,5007,521
2022-04-017,4507,5437,4077,5011,156,9007,501
2022-03-317,5187,5697,4647,5021,346,9007,502
2022-03-307,6147,6307,4917,5801,131,0007,580
2022-03-297,6387,6477,5277,6061,093,4007,606
2022-03-287,5807,6087,5147,539874,8007,539
2022-03-257,6107,6367,4957,580963,7007,580
2022-03-247,4777,5657,3767,5651,306,7007,565
2022-03-237,5337,6267,4817,6011,339,8007,601
2022-03-227,4007,4707,3527,4281,355,3007,428
2022-03-187,2037,2777,1867,2521,297,2007,252
2022-03-177,2307,2397,1557,1831,406,6007,183
2022-03-166,9557,0146,9076,9941,095,1006,994
2022-03-156,8296,8976,8036,860745,6006,860
2022-03-146,8086,9396,7906,847973,0006,847
2022-03-116,8006,8506,6506,7081,603,6006,708
2022-03-106,7726,8986,7656,8901,893,1006,890
2022-03-096,6086,6216,5146,5161,581,7006,516
2022-03-086,6316,7576,6006,6201,441,0006,620
2022-03-076,8536,9006,6876,7311,771,7006,731
2022-03-047,2457,2467,0547,0911,237,2007,091
2022-03-037,2447,2637,1337,2621,200,1007,262
2022-03-027,1627,1977,1217,1731,154,0007,173
2022-03-017,3417,3787,2867,302943,5007,302
2022-02-287,2997,3257,2267,2621,316,0007,262
2022-02-257,2657,3427,2157,3101,195,9007,310
2022-02-247,2507,3337,0817,1921,598,4007,192
2022-02-227,4007,4327,3157,3711,051,1007,371
2022-02-217,4417,5557,4317,531742,7007,531
2022-02-187,5277,6057,4857,5891,067,8007,589
2022-02-177,6887,6967,5367,6331,084,4007,633
2022-02-167,6647,7077,6187,683885,1007,683
2022-02-157,6007,6097,4927,5421,169,5007,542
2022-02-147,6717,6717,5257,5551,861,4007,555
2022-02-108,1208,1207,9127,9172,622,6007,917
2022-02-097,7227,9107,6267,8201,732,1007,820
2022-02-087,6587,7127,6187,6221,072,5007,622
2022-02-077,6377,6447,5187,6121,161,2007,612
2022-02-047,6667,7247,5987,662907,5007,662
2022-02-037,7227,7567,6707,715961,6007,715
2022-02-027,6887,8357,6837,7861,249,5007,786
2022-02-017,7027,7957,6527,6581,296,7007,658
2022-01-317,5107,6847,3807,6301,340,2007,630
2022-01-287,5457,5887,4507,5441,047,2007,544
2022-01-277,7547,7547,3977,4461,489,9007,446
2022-01-267,6557,7447,6407,6671,055,1007,667
2022-01-257,7547,8097,5687,6481,427,6007,648
2022-01-247,6707,8137,6027,7731,537,7007,773
2022-01-217,7677,8377,6907,8001,303,5007,800
2022-01-207,8807,9457,7207,8971,371,7007,897
2022-01-198,0978,1537,8537,8921,696,3007,892
2022-01-188,3738,4268,1538,2221,131,5008,222
2022-01-178,3468,3858,2948,340676,5008,340
2022-01-148,4008,4398,2338,3241,487,4008,324
2022-01-138,5268,5388,4358,457934,0008,457
2022-01-128,4948,5958,4218,5461,346,1008,546
2022-01-118,8238,8238,4888,4941,484,4008,494
2022-01-078,5918,7778,5488,6912,577,7008,691
2022-01-068,4838,5268,4068,4181,280,1008,418
2022-01-058,6358,6898,5708,6211,065,6008,621
2022-01-048,5508,7268,5218,6991,178,9008,699

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