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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 7,273 | 7,346 | 7,268 | 7,299 | 1,277,900 | 7,299 |
| 2022-06-24 | 7,100 | 7,189 | 7,044 | 7,166 | 981,400 | 7,166 |
| 2022-06-23 | 7,033 | 7,098 | 7,031 | 7,050 | 686,200 | 7,050 |
| 2022-06-22 | 7,078 | 7,106 | 7,026 | 7,050 | 836,500 | 7,050 |
| 2022-06-21 | 6,936 | 7,093 | 6,912 | 7,054 | 1,213,200 | 7,054 |
| 2022-06-20 | 6,912 | 6,955 | 6,801 | 6,880 | 1,168,200 | 6,880 |
| 2022-06-17 | 6,807 | 6,913 | 6,790 | 6,855 | 1,738,400 | 6,855 |
| 2022-06-16 | 7,019 | 7,102 | 7,012 | 7,057 | 1,074,700 | 7,057 |
| 2022-06-15 | 7,030 | 7,046 | 6,916 | 6,919 | 1,047,200 | 6,919 |
| 2022-06-14 | 7,042 | 7,073 | 6,990 | 7,054 | 1,207,300 | 7,054 |
| 2022-06-13 | 7,165 | 7,188 | 7,100 | 7,145 | 1,315,300 | 7,145 |
| 2022-06-10 | 7,380 | 7,380 | 7,257 | 7,315 | 1,658,500 | 7,315 |
| 2022-06-09 | 7,486 | 7,551 | 7,406 | 7,421 | 1,984,000 | 7,421 |
| 2022-06-08 | 7,399 | 7,576 | 7,382 | 7,575 | 2,545,800 | 7,575 |
| 2022-06-07 | 7,127 | 7,272 | 7,098 | 7,213 | 1,256,700 | 7,213 |
| 2022-06-06 | 7,004 | 7,074 | 6,996 | 7,074 | 1,025,400 | 7,074 |
| 2022-06-03 | 7,100 | 7,140 | 7,026 | 7,133 | 846,900 | 7,133 |
| 2022-06-02 | 7,093 | 7,098 | 6,961 | 7,042 | 846,900 | 7,042 |
| 2022-06-01 | 7,084 | 7,126 | 7,037 | 7,079 | 951,300 | 7,079 |
| 2022-05-31 | 7,010 | 7,107 | 6,933 | 7,107 | 3,634,500 | 7,107 |
| 2022-05-30 | 6,890 | 7,014 | 6,869 | 6,969 | 2,144,700 | 6,969 |
| 2022-05-27 | 6,900 | 6,900 | 6,808 | 6,823 | 792,200 | 6,823 |
| 2022-05-26 | 6,844 | 6,924 | 6,798 | 6,801 | 1,192,900 | 6,801 |
| 2022-05-25 | 6,896 | 6,927 | 6,820 | 6,823 | 1,087,500 | 6,823 |
| 2022-05-24 | 6,989 | 6,992 | 6,879 | 6,879 | 880,800 | 6,879 |
| 2022-05-23 | 7,006 | 7,022 | 6,953 | 6,983 | 799,700 | 6,983 |
| 2022-05-20 | 6,888 | 6,981 | 6,864 | 6,976 | 1,229,500 | 6,976 |
| 2022-05-19 | 6,901 | 6,952 | 6,863 | 6,885 | 1,225,200 | 6,885 |
| 2022-05-18 | 7,059 | 7,131 | 7,029 | 7,124 | 1,168,700 | 7,124 |
| 2022-05-17 | 7,055 | 7,071 | 6,942 | 6,982 | 1,360,200 | 6,982 |
| 2022-05-16 | 7,243 | 7,245 | 7,062 | 7,078 | 895,700 | 7,078 |
| 2022-05-13 | 7,041 | 7,172 | 6,994 | 7,118 | 1,287,300 | 7,118 |
| 2022-05-12 | 6,981 | 7,141 | 6,866 | 7,030 | 1,841,800 | 7,030 |
| 2022-05-11 | 7,061 | 7,277 | 7,040 | 7,205 | 1,125,700 | 7,205 |
| 2022-05-10 | 7,170 | 7,170 | 7,016 | 7,098 | 996,500 | 7,098 |
| 2022-05-09 | 7,327 | 7,336 | 7,176 | 7,194 | 978,100 | 7,194 |
| 2022-05-06 | 7,192 | 7,382 | 7,191 | 7,376 | 1,525,900 | 7,376 |
| 2022-05-02 | 7,210 | 7,267 | 7,176 | 7,205 | 934,400 | 7,205 |
| 2022-04-28 | 7,103 | 7,204 | 7,015 | 7,173 | 1,177,000 | 7,173 |
| 2022-04-27 | 7,001 | 7,116 | 6,956 | 7,080 | 2,056,100 | 7,080 |
| 2022-04-26 | 7,231 | 7,248 | 7,156 | 7,175 | 1,118,800 | 7,175 |
| 2022-04-25 | 7,211 | 7,242 | 7,128 | 7,195 | 935,500 | 7,195 |
| 2022-04-22 | 7,430 | 7,450 | 7,295 | 7,349 | 1,064,400 | 7,349 |
| 2022-04-21 | 7,421 | 7,502 | 7,402 | 7,494 | 1,014,600 | 7,494 |
| 2022-04-20 | 7,520 | 7,605 | 7,452 | 7,473 | 1,400,900 | 7,473 |
| 2022-04-19 | 7,310 | 7,364 | 7,250 | 7,352 | 952,100 | 7,352 |
| 2022-04-18 | 7,210 | 7,238 | 7,118 | 7,174 | 735,300 | 7,174 |
| 2022-04-15 | 7,259 | 7,351 | 7,228 | 7,306 | 561,900 | 7,306 |
| 2022-04-14 | 7,350 | 7,404 | 7,330 | 7,354 | 828,800 | 7,354 |
| 2022-04-13 | 7,259 | 7,333 | 7,255 | 7,324 | 1,022,400 | 7,324 |
| 2022-04-12 | 7,320 | 7,346 | 7,230 | 7,230 | 1,100,700 | 7,230 |
| 2022-04-11 | 7,359 | 7,457 | 7,347 | 7,399 | 1,080,600 | 7,399 |
| 2022-04-08 | 7,462 | 7,525 | 7,421 | 7,440 | 1,690,300 | 7,440 |
| 2022-04-07 | 7,361 | 7,380 | 7,306 | 7,368 | 1,442,600 | 7,368 |
| 2022-04-06 | 7,456 | 7,495 | 7,365 | 7,411 | 1,408,400 | 7,411 |
| 2022-04-05 | 7,651 | 7,689 | 7,455 | 7,488 | 1,666,800 | 7,488 |
| 2022-04-04 | 7,498 | 7,521 | 7,449 | 7,521 | 934,500 | 7,521 |
| 2022-04-01 | 7,450 | 7,543 | 7,407 | 7,501 | 1,156,900 | 7,501 |
| 2022-03-31 | 7,518 | 7,569 | 7,464 | 7,502 | 1,346,900 | 7,502 |
| 2022-03-30 | 7,614 | 7,630 | 7,491 | 7,580 | 1,131,000 | 7,580 |
| 2022-03-29 | 7,638 | 7,647 | 7,527 | 7,606 | 1,093,400 | 7,606 |
| 2022-03-28 | 7,580 | 7,608 | 7,514 | 7,539 | 874,800 | 7,539 |
| 2022-03-25 | 7,610 | 7,636 | 7,495 | 7,580 | 963,700 | 7,580 |
| 2022-03-24 | 7,477 | 7,565 | 7,376 | 7,565 | 1,306,700 | 7,565 |
| 2022-03-23 | 7,533 | 7,626 | 7,481 | 7,601 | 1,339,800 | 7,601 |
| 2022-03-22 | 7,400 | 7,470 | 7,352 | 7,428 | 1,355,300 | 7,428 |
| 2022-03-18 | 7,203 | 7,277 | 7,186 | 7,252 | 1,297,200 | 7,252 |
| 2022-03-17 | 7,230 | 7,239 | 7,155 | 7,183 | 1,406,600 | 7,183 |
| 2022-03-16 | 6,955 | 7,014 | 6,907 | 6,994 | 1,095,100 | 6,994 |
| 2022-03-15 | 6,829 | 6,897 | 6,803 | 6,860 | 745,600 | 6,860 |
| 2022-03-14 | 6,808 | 6,939 | 6,790 | 6,847 | 973,000 | 6,847 |
| 2022-03-11 | 6,800 | 6,850 | 6,650 | 6,708 | 1,603,600 | 6,708 |
| 2022-03-10 | 6,772 | 6,898 | 6,765 | 6,890 | 1,893,100 | 6,890 |
| 2022-03-09 | 6,608 | 6,621 | 6,514 | 6,516 | 1,581,700 | 6,516 |
| 2022-03-08 | 6,631 | 6,757 | 6,600 | 6,620 | 1,441,000 | 6,620 |
| 2022-03-07 | 6,853 | 6,900 | 6,687 | 6,731 | 1,771,700 | 6,731 |
| 2022-03-04 | 7,245 | 7,246 | 7,054 | 7,091 | 1,237,200 | 7,091 |
| 2022-03-03 | 7,244 | 7,263 | 7,133 | 7,262 | 1,200,100 | 7,262 |
| 2022-03-02 | 7,162 | 7,197 | 7,121 | 7,173 | 1,154,000 | 7,173 |
| 2022-03-01 | 7,341 | 7,378 | 7,286 | 7,302 | 943,500 | 7,302 |
| 2022-02-28 | 7,299 | 7,325 | 7,226 | 7,262 | 1,316,000 | 7,262 |
| 2022-02-25 | 7,265 | 7,342 | 7,215 | 7,310 | 1,195,900 | 7,310 |
| 2022-02-24 | 7,250 | 7,333 | 7,081 | 7,192 | 1,598,400 | 7,192 |
| 2022-02-22 | 7,400 | 7,432 | 7,315 | 7,371 | 1,051,100 | 7,371 |
| 2022-02-21 | 7,441 | 7,555 | 7,431 | 7,531 | 742,700 | 7,531 |
| 2022-02-18 | 7,527 | 7,605 | 7,485 | 7,589 | 1,067,800 | 7,589 |
| 2022-02-17 | 7,688 | 7,696 | 7,536 | 7,633 | 1,084,400 | 7,633 |
| 2022-02-16 | 7,664 | 7,707 | 7,618 | 7,683 | 885,100 | 7,683 |
| 2022-02-15 | 7,600 | 7,609 | 7,492 | 7,542 | 1,169,500 | 7,542 |
| 2022-02-14 | 7,671 | 7,671 | 7,525 | 7,555 | 1,861,400 | 7,555 |
| 2022-02-10 | 8,120 | 8,120 | 7,912 | 7,917 | 2,622,600 | 7,917 |
| 2022-02-09 | 7,722 | 7,910 | 7,626 | 7,820 | 1,732,100 | 7,820 |
| 2022-02-08 | 7,658 | 7,712 | 7,618 | 7,622 | 1,072,500 | 7,622 |
| 2022-02-07 | 7,637 | 7,644 | 7,518 | 7,612 | 1,161,200 | 7,612 |
| 2022-02-04 | 7,666 | 7,724 | 7,598 | 7,662 | 907,500 | 7,662 |
| 2022-02-03 | 7,722 | 7,756 | 7,670 | 7,715 | 961,600 | 7,715 |
| 2022-02-02 | 7,688 | 7,835 | 7,683 | 7,786 | 1,249,500 | 7,786 |
| 2022-02-01 | 7,702 | 7,795 | 7,652 | 7,658 | 1,296,700 | 7,658 |
| 2022-01-31 | 7,510 | 7,684 | 7,380 | 7,630 | 1,340,200 | 7,630 |
| 2022-01-28 | 7,545 | 7,588 | 7,450 | 7,544 | 1,047,200 | 7,544 |
| 2022-01-27 | 7,754 | 7,754 | 7,397 | 7,446 | 1,489,900 | 7,446 |
| 2022-01-26 | 7,655 | 7,744 | 7,640 | 7,667 | 1,055,100 | 7,667 |
| 2022-01-25 | 7,754 | 7,809 | 7,568 | 7,648 | 1,427,600 | 7,648 |
| 2022-01-24 | 7,670 | 7,813 | 7,602 | 7,773 | 1,537,700 | 7,773 |
| 2022-01-21 | 7,767 | 7,837 | 7,690 | 7,800 | 1,303,500 | 7,800 |
| 2022-01-20 | 7,880 | 7,945 | 7,720 | 7,897 | 1,371,700 | 7,897 |
| 2022-01-19 | 8,097 | 8,153 | 7,853 | 7,892 | 1,696,300 | 7,892 |
| 2022-01-18 | 8,373 | 8,426 | 8,153 | 8,222 | 1,131,500 | 8,222 |
| 2022-01-17 | 8,346 | 8,385 | 8,294 | 8,340 | 676,500 | 8,340 |
| 2022-01-14 | 8,400 | 8,439 | 8,233 | 8,324 | 1,487,400 | 8,324 |
| 2022-01-13 | 8,526 | 8,538 | 8,435 | 8,457 | 934,000 | 8,457 |
| 2022-01-12 | 8,494 | 8,595 | 8,421 | 8,546 | 1,346,100 | 8,546 |
| 2022-01-11 | 8,823 | 8,823 | 8,488 | 8,494 | 1,484,400 | 8,494 |
| 2022-01-07 | 8,591 | 8,777 | 8,548 | 8,691 | 2,577,700 | 8,691 |
| 2022-01-06 | 8,483 | 8,526 | 8,406 | 8,418 | 1,280,100 | 8,418 |
| 2022-01-05 | 8,635 | 8,689 | 8,570 | 8,621 | 1,065,600 | 8,621 |
| 2022-01-04 | 8,550 | 8,726 | 8,521 | 8,699 | 1,178,900 | 8,699 |
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
