4901 富士フイルムホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-035,6955,7765,6955,7681,725,3005,768
2020-12-025,7055,7205,6425,6771,298,2005,677
2020-12-015,5795,6735,5765,6691,255,1005,669
2020-11-305,7505,7545,5965,6252,576,2005,625
2020-11-275,7675,7725,7145,7301,391,6005,730
2020-11-265,7455,7655,7055,7561,099,1005,756
2020-11-255,7995,7995,7195,7501,770,5005,750
2020-11-245,7505,7825,7265,7521,903,0005,752
2020-11-205,7105,7275,6725,6791,227,0005,679
2020-11-195,7365,7775,6795,7381,733,3005,738
2020-11-185,6895,7265,6575,7242,047,7005,724
2020-11-175,6715,6915,6395,6791,412,7005,679
2020-11-165,7005,7155,6315,6711,687,8005,671
2020-11-135,6545,6905,6035,6852,244,8005,685
2020-11-125,6565,6635,6035,6582,010,4005,658
2020-11-115,5655,6605,5525,6604,613,0005,660
2020-11-105,5555,6125,4145,4212,829,7005,421
2020-11-095,4815,5245,4755,5141,938,3005,514
2020-11-065,4805,5005,4625,4681,443,9005,468
2020-11-055,3945,4775,3705,4751,941,3005,475
2020-11-045,4145,4365,3665,3941,556,3005,394
2020-11-025,3305,3745,3095,3351,272,4005,335
2020-10-305,3995,4425,3155,3181,924,5005,318
2020-10-295,3615,4095,3555,3651,456,9005,365
2020-10-285,4285,4465,3935,4111,099,9005,411
2020-10-275,4005,4525,3815,4401,323,6005,440
2020-10-265,3975,4455,3855,4341,168,6005,434
2020-10-235,4005,4185,3735,3971,344,2005,397
2020-10-225,3435,3915,3135,3621,311,7005,362
2020-10-215,3135,3885,3135,3551,089,9005,355
2020-10-205,3805,3845,3095,3231,738,7005,323
2020-10-195,5535,6305,4005,4003,796,4005,400
2020-10-165,3505,5115,3335,4664,748,9005,466
2020-10-155,3005,3735,2835,3322,565,0005,332
2020-10-145,2155,2965,2115,2731,871,8005,273
2020-10-135,2125,2255,1875,211828,7005,211
2020-10-125,2125,2285,1895,192821,5005,192
2020-10-095,2235,2275,1825,2121,382,2005,212
2020-10-085,1355,2445,1245,2232,100,4005,223
2020-10-075,0915,1185,0735,1061,631,1005,106
2020-10-065,1835,1885,1335,1451,326,3005,145
2020-10-055,2205,2315,1905,1901,648,5005,190
2020-10-025,1585,2245,1315,1582,030,6005,158
2020-09-305,2215,2415,1775,1851,953,6005,185
2020-09-295,2095,2785,1955,2701,509,4005,270
2020-09-285,2005,2715,1945,2602,607,6005,260
2020-09-255,2135,2355,1455,1561,945,3005,156
2020-09-245,3075,3255,1605,1684,086,3005,168
2020-09-235,1265,2965,0645,2835,420,5005,283
2020-09-185,0305,0545,0115,0371,636,3005,037
2020-09-175,0045,0285,0005,014951,0005,014
2020-09-165,0305,0304,9935,0141,039,7005,014
2020-09-155,0405,0404,9945,0071,156,0005,007
2020-09-145,0325,0795,0305,0681,159,1005,068
2020-09-115,0005,0164,9505,0141,573,8005,014
2020-09-105,0105,0154,9804,9991,137,6004,999
2020-09-094,9455,0144,9145,0071,276,7005,007
2020-09-084,9864,9914,9464,982956,0004,982
2020-09-075,0355,0374,9854,985712,4004,985
2020-09-044,9935,0304,9915,015928,8005,015
2020-09-035,0395,0785,0295,0591,093,4005,059
2020-09-024,9985,0104,9884,995842,8004,995
2020-09-015,0255,0314,9965,0021,062,7005,002
2020-08-315,0655,0845,0415,0461,035,7005,046
2020-08-285,0555,1024,9615,0122,179,1005,012
2020-08-275,0315,0615,0215,037815,5005,037
2020-08-264,9985,0454,9815,0311,011,8005,031
2020-08-255,0035,0554,9855,0221,618,3005,022
2020-08-245,0105,0274,9554,9561,124,9004,956
2020-08-215,0075,0414,9905,0031,009,1005,003
2020-08-205,0315,0574,9724,9721,602,6004,972
2020-08-195,1005,1025,0495,0601,215,7005,060
2020-08-185,1115,1315,0615,1081,741,4005,108
2020-08-175,0775,0895,0255,0711,407,4005,071
2020-08-145,1225,1695,0555,1384,521,2005,138
2020-08-134,9805,0274,9405,0002,460,2005,000
2020-08-124,8734,9404,8534,9401,952,8004,940
2020-08-114,9004,9134,8334,8501,807,3004,850
2020-08-074,8304,8774,8294,8511,561,0004,851
2020-08-064,8384,8834,8194,8451,631,8004,845
2020-08-054,8054,8624,7724,8141,866,1004,814
2020-08-044,8004,8434,7994,8331,590,9004,833
2020-08-034,7594,8134,7544,7781,919,5004,778
2020-07-314,7604,7994,7174,7171,912,6004,717
2020-07-304,7854,8554,7594,7692,024,0004,769
2020-07-294,9314,9494,7704,7703,370,6004,770
2020-07-284,8404,9904,8344,9255,532,4004,925
2020-07-274,6884,7854,6734,7771,746,8004,777
2020-07-224,7144,7444,6994,7061,147,5004,706
2020-07-214,7694,7744,7144,7331,510,9004,733
2020-07-204,7774,7964,7544,7681,070,7004,768
2020-07-174,7364,7724,7354,7611,267,0004,761
2020-07-164,7594,8054,7504,7851,828,4004,785
2020-07-154,7174,7834,7084,7452,231,5004,745
2020-07-144,6504,7204,6414,7071,752,5004,707
2020-07-134,6004,6444,5874,6362,107,3004,636
2020-07-104,6854,7084,6284,6392,344,5004,639
2020-07-094,6204,6324,5674,6192,059,2004,619
2020-07-084,6874,6944,6644,6651,485,8004,665
2020-07-074,6794,6914,6574,6911,466,6004,691
2020-07-064,6404,6794,6324,6691,306,9004,669
2020-07-034,6324,6644,6054,6361,218,3004,636
2020-07-024,6504,6644,6154,6291,763,8004,629
2020-07-014,6584,6604,5964,6211,603,6004,621
2020-06-304,6304,6704,6104,6102,203,5004,610
2020-06-294,6664,6664,6144,6261,745,1004,626
2020-06-264,6854,7544,6724,7092,154,6004,709
2020-06-254,6904,6964,6294,6512,131,7004,651
2020-06-244,7374,7434,6814,7272,850,2004,727
2020-06-234,7774,8244,7584,7732,338,5004,773
2020-06-224,8004,8114,7634,7702,068,0004,770
2020-06-194,8464,8664,8024,8652,394,8004,865
2020-06-184,8604,8764,8194,8421,485,2004,842
2020-06-174,8904,9034,8404,8921,708,1004,892
2020-06-164,8364,9274,8154,9142,252,0004,914
2020-06-154,8614,8734,7614,7661,819,5004,766
2020-06-124,8184,8504,7454,8263,962,0004,826
2020-06-114,9985,0104,9304,9472,857,3004,947
2020-06-104,9405,0224,9375,0112,299,2005,011
2020-06-095,0105,0114,9474,9781,928,5004,978
2020-06-084,9985,0144,9675,0112,173,5005,011
2020-06-054,9615,0054,9564,9981,887,8004,998
2020-06-045,0305,0634,9504,9502,640,1004,950
2020-06-035,0905,1264,9915,0122,639,6005,012
2020-06-024,9695,0414,9605,0302,224,8005,030
2020-06-015,0055,0154,9464,9542,252,6004,954
2020-05-295,0005,0204,9624,9813,642,1004,981
2020-05-284,9615,0844,9455,0724,375,6005,072
2020-05-274,8254,9434,8104,9322,866,5004,932
2020-05-264,7484,8754,7304,8354,192,2004,835
2020-05-254,8904,9144,7244,8085,838,5004,808
2020-05-224,9685,0404,9404,9452,506,3004,945
2020-05-214,9605,0424,9594,9743,132,0004,974
2020-05-204,8264,9834,8184,9366,951,7004,936
2020-05-195,0315,0915,0215,0662,522,8005,066
2020-05-185,1005,1315,0405,0552,133,5005,055
2020-05-155,0505,1495,0005,1282,826,4005,128
2020-05-145,0735,1175,0165,0162,240,0005,016
2020-05-135,1205,1485,0845,1212,314,2005,121
2020-05-125,2005,2435,1885,1991,682,1005,199
2020-05-115,3395,3395,2085,2133,014,2005,213
2020-05-085,1235,3305,1205,2875,464,0005,287
2020-05-075,1855,1855,0915,1023,629,2005,102
2020-05-015,1225,1955,0775,0954,087,4005,095
2020-04-305,1535,2135,1375,1394,641,2005,139
2020-04-285,1535,2055,1335,1752,789,4005,175
2020-04-275,1095,2685,0815,2263,702,2005,226
2020-04-245,2275,2375,0845,1234,636,4005,123
2020-04-235,1205,1495,0795,1122,430,5005,112
2020-04-225,0985,1275,0235,0993,897,4005,099
2020-04-215,2945,3015,1815,1874,503,4005,187
2020-04-205,3305,4345,3115,3623,101,8005,362
2020-04-175,4345,4345,3005,3365,152,9005,336
2020-04-165,3835,4475,3005,4455,065,0005,445
2020-04-155,4205,4295,3605,3834,040,1005,383
2020-04-145,4785,5465,4445,4723,697,9005,472
2020-04-135,5005,5755,4605,4714,543,9005,471
2020-04-105,3235,4985,3155,4597,966,9005,459
2020-04-095,5535,6295,3265,32610,636,2005,326
2020-04-085,8565,8955,6445,7328,692,4005,732
2020-04-076,0006,0435,7085,82911,327,5005,829
2020-04-066,0006,4205,8906,16619,533,4006,166
2020-04-035,6255,7875,5755,76414,129,4005,764
2020-04-025,4685,5495,3455,4255,840,7005,425
2020-04-015,5125,6425,4005,4378,145,9005,437
2020-03-315,4205,6695,4065,43911,316,5005,439
2020-03-305,5435,5495,1325,3207,936,2005,320
2020-03-274,9325,0204,8505,0203,336,5005,020
2020-03-264,7684,9054,7554,8473,018,4004,847
2020-03-254,7964,9154,7354,9083,990,2004,908
2020-03-244,7414,7414,6274,7263,628,4004,726
2020-03-234,7954,9904,5604,6545,625,7004,654
2020-03-195,1495,1784,6484,79414,266,4004,794
2020-03-185,2385,2384,9755,23814,031,5005,238
2020-03-174,2404,5974,1834,5384,834,2004,538
2020-03-164,4794,5324,3114,3323,246,2004,332
2020-03-134,2714,4754,1524,2994,581,5004,299
2020-03-124,8474,8504,5774,6213,902,9004,621
2020-03-114,9855,0444,9504,9602,984,4004,960
2020-03-104,9005,0244,7234,9854,838,7004,985
2020-03-095,0405,1304,9315,0053,330,5005,005
2020-03-065,2865,2985,1925,2402,305,8005,240
2020-03-055,3495,4155,3115,3622,193,5005,362
2020-03-045,2585,3575,2305,2952,539,0005,295
2020-03-035,4605,4625,3395,3392,953,8005,339
2020-03-025,2705,4505,2535,3944,019,0005,394
2020-02-285,3005,3545,2155,2774,953,7005,277
2020-02-275,4335,4665,3865,4313,718,9005,431
2020-02-265,6505,6535,4255,5076,144,2005,507
2020-02-255,6005,8905,5335,56711,699,6005,567
2020-02-215,4475,4795,4035,4142,271,3005,414
2020-02-205,4005,4445,3535,3641,147,8005,364
2020-02-195,4755,4755,3815,3841,714,0005,384
2020-02-185,4425,4565,3255,3882,024,3005,388
2020-02-175,2765,3935,2735,3681,622,0005,368
2020-02-145,2385,2755,2215,2641,159,7005,264
2020-02-135,3555,3595,2405,2621,809,0005,262
2020-02-125,4005,4225,3185,3431,967,1005,343
2020-02-105,4345,4605,3955,4101,305,9005,410
2020-02-075,5105,5375,4115,4282,986,0005,428
2020-02-065,6005,6745,5865,6331,783,5005,633
2020-02-055,5245,5675,5005,5361,178,0005,536
2020-02-045,4425,4685,4215,4241,093,9005,424
2020-02-035,4005,5455,3815,4851,355,6005,485
2020-01-315,4855,5405,4665,4841,388,6005,484
2020-01-305,5655,5675,4145,4621,701,4005,462
2020-01-295,5855,6055,5285,5951,300,5005,595
2020-01-285,6565,6595,5595,5851,413,1005,585
2020-01-275,6045,6705,5915,6561,185,2005,656
2020-01-245,6855,7395,6465,7041,428,9005,704
2020-01-235,7155,7155,6415,6971,281,7005,697
2020-01-225,6285,7335,6225,7211,013,3005,721
2020-01-215,7465,7495,6885,702869,0005,702
2020-01-205,7545,7585,7165,747605,8005,747
2020-01-175,7505,7555,7035,7221,053,8005,722
2020-01-165,7205,7635,6735,6902,054,5005,690
2020-01-155,7375,8275,7215,7941,388,6005,794
2020-01-145,8505,8575,7365,7922,310,1005,792
2020-01-105,7925,8545,7615,8433,069,4005,843
2020-01-095,5285,7285,5095,7214,004,2005,721
2020-01-085,3925,4535,3525,3952,336,2005,395
2020-01-075,3305,4695,3185,4463,334,9005,446
2020-01-065,1715,2035,1105,1571,254,6005,157

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