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
2021-07-307,9708,0327,8227,8311,513,9007,831
2021-07-298,0408,0757,9988,043953,4008,043
2021-07-287,9908,0747,9908,055894,7008,055
2021-07-278,0758,0908,0398,054840,1008,054
2021-07-268,0008,0707,9968,0591,189,8008,059
2021-07-218,0228,0307,8727,8841,372,4007,884
2021-07-207,7387,9307,7267,8781,307,3007,878
2021-07-197,8567,9077,8137,8661,248,5007,866
2021-07-168,0048,0337,8907,9561,787,8007,956
2021-07-158,0608,1337,9708,0202,124,5008,020
2021-07-148,2088,2167,9918,0523,627,9008,052
2021-07-138,2508,4288,2498,3501,805,1008,350
2021-07-128,2958,3158,1708,1901,731,7008,190
2021-07-098,0898,2148,0518,1822,046,4008,182
2021-07-088,2248,2738,1848,1971,444,1008,197
2021-07-078,1818,2358,1518,192932,8008,192
2021-07-068,1858,2338,1658,230784,7008,230
2021-07-058,1408,1948,0908,177813,9008,177
2021-07-028,1798,1968,1188,1721,041,5008,172
2021-07-018,2058,2168,1198,1381,076,2008,138
2021-06-308,2528,2958,1888,2391,485,6008,239
2021-06-298,1908,2198,1248,1641,182,0008,164
2021-06-288,1458,1958,1338,164783,5008,164
2021-06-258,1948,2168,0858,1391,460,0008,139
2021-06-248,0908,1458,0458,1451,379,4008,145
2021-06-237,9338,0587,9208,0131,236,9008,013
2021-06-227,8367,9607,8207,9571,646,2007,957
2021-06-217,7807,7947,6157,6861,783,9007,686
2021-06-187,8427,8947,7857,8891,550,0007,889
2021-06-177,9227,9237,7707,8621,822,7007,862
2021-06-167,8377,9917,8327,9601,416,4007,960
2021-06-157,8457,9077,8257,8801,353,0007,880
2021-06-147,8507,8767,7707,8601,011,1007,860
2021-06-117,6927,8297,6757,8061,868,4007,806
2021-06-107,6287,6897,6187,6701,054,7007,670
2021-06-097,6747,6847,5817,6571,415,6007,657
2021-06-087,7817,7857,6647,6891,166,5007,689
2021-06-077,7157,7797,6677,7561,166,1007,756
2021-06-047,5957,6327,5527,6321,103,5007,632
2021-06-037,6107,6907,5107,5921,741,2007,592
2021-06-027,5007,6847,4657,6621,464,6007,662
2021-06-017,6867,7047,5357,5561,320,3007,556
2021-05-317,5107,6267,5077,6261,239,7007,626
2021-05-287,5847,6537,5607,5922,078,6007,592
2021-05-277,3997,5637,3307,5526,908,6007,552
2021-05-267,4607,5407,4587,4681,580,0007,468
2021-05-257,4167,4307,3267,4291,600,9007,429
2021-05-247,2507,3557,2467,3551,265,6007,355
2021-05-217,1627,2717,1557,2651,537,9007,265
2021-05-207,0257,1957,0157,1491,668,0007,149
2021-05-197,1347,1557,0587,1241,614,3007,124
2021-05-187,2207,2807,1357,2031,771,8007,203
2021-05-177,1327,1957,0817,1431,394,7007,143
2021-05-147,0427,1197,0107,0691,882,2007,069
2021-05-136,7016,9626,6336,9012,154,3006,901
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