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 |
|---|---|---|---|---|---|---|
| 2021-10-21 | 8,763 | 9,019 | 8,734 | 8,858 | 2,045,300 | 8,858 |
| 2021-10-20 | 9,164 | 9,191 | 8,768 | 8,811 | 2,381,600 | 8,811 |
| 2021-10-19 | 9,124 | 9,208 | 9,041 | 9,139 | 968,400 | 9,139 |
| 2021-10-18 | 9,229 | 9,236 | 9,123 | 9,128 | 1,099,900 | 9,128 |
| 2021-10-15 | 9,132 | 9,237 | 9,069 | 9,229 | 1,466,500 | 9,229 |
| 2021-10-14 | 9,101 | 9,178 | 9,012 | 9,069 | 1,156,600 | 9,069 |
| 2021-10-13 | 8,850 | 9,050 | 8,831 | 9,017 | 1,194,700 | 9,017 |
| 2021-10-12 | 8,980 | 9,001 | 8,902 | 8,919 | 877,700 | 8,919 |
| 2021-10-11 | 8,717 | 9,010 | 8,694 | 9,001 | 1,377,200 | 9,001 |
| 2021-10-08 | 8,700 | 8,813 | 8,675 | 8,701 | 1,443,500 | 8,701 |
| 2021-10-07 | 8,699 | 8,741 | 8,544 | 8,572 | 1,473,400 | 8,572 |
| 2021-10-06 | 8,900 | 8,998 | 8,614 | 8,650 | 2,194,700 | 8,650 |
| 2021-10-05 | 8,709 | 8,873 | 8,513 | 8,746 | 2,515,500 | 8,746 |
| 2021-10-04 | 9,397 | 9,442 | 8,789 | 8,859 | 2,873,800 | 8,859 |
| 2021-10-01 | 9,489 | 9,641 | 9,395 | 9,416 | 1,433,100 | 9,416 |
| 2021-09-30 | 9,691 | 9,696 | 9,486 | 9,639 | 1,952,100 | 9,639 |
| 2021-09-29 | 9,605 | 9,689 | 9,572 | 9,632 | 1,382,600 | 9,632 |
| 2021-09-28 | 9,777 | 9,800 | 9,631 | 9,766 | 1,479,000 | 9,766 |
| 2021-09-27 | 9,849 | 9,920 | 9,792 | 9,852 | 1,221,000 | 9,852 |
| 2021-09-24 | 9,800 | 9,810 | 9,743 | 9,792 | 1,587,300 | 9,792 |
| 2021-09-22 | 9,639 | 9,734 | 9,600 | 9,603 | 1,269,400 | 9,603 |
| 2021-09-21 | 9,656 | 9,771 | 9,607 | 9,694 | 1,715,100 | 9,694 |
| 2021-09-17 | 9,857 | 9,954 | 9,775 | 9,801 | 2,677,700 | 9,801 |
| 2021-09-16 | 10,030 | 10,055 | 9,781 | 9,889 | 2,317,400 | 9,889 |
| 2021-09-15 | 9,883 | 10,020 | 9,861 | 10,015 | 1,894,400 | 10,015 |
| 2021-09-14 | 9,750 | 9,943 | 9,746 | 9,917 | 1,822,600 | 9,917 |
| 2021-09-13 | 9,664 | 9,833 | 9,649 | 9,727 | 1,652,300 | 9,727 |
| 2021-09-10 | 9,598 | 9,659 | 9,572 | 9,626 | 1,753,900 | 9,626 |
| 2021-09-09 | 9,530 | 9,571 | 9,511 | 9,554 | 1,115,400 | 9,554 |
| 2021-09-08 | 9,467 | 9,577 | 9,441 | 9,563 | 1,465,400 | 9,563 |
| 2021-09-07 | 9,627 | 9,645 | 9,535 | 9,553 | 1,560,900 | 9,553 |
| 2021-09-06 | 9,498 | 9,566 | 9,449 | 9,549 | 1,646,700 | 9,549 |
| 2021-09-03 | 9,200 | 9,402 | 9,171 | 9,331 | 1,768,800 | 9,331 |
| 2021-09-02 | 9,242 | 9,403 | 9,222 | 9,243 | 1,802,100 | 9,243 |
| 2021-09-01 | 9,130 | 9,211 | 9,101 | 9,176 | 1,551,900 | 9,176 |
| 2021-08-31 | 8,855 | 9,109 | 8,802 | 9,068 | 2,253,400 | 9,068 |
| 2021-08-30 | 8,800 | 8,867 | 8,681 | 8,812 | 3,214,100 | 8,812 |
| 2021-08-27 | 8,757 | 8,773 | 8,651 | 8,726 | 1,171,600 | 8,726 |
| 2021-08-26 | 8,880 | 8,887 | 8,757 | 8,805 | 1,082,500 | 8,805 |
| 2021-08-25 | 8,899 | 8,937 | 8,832 | 8,870 | 831,300 | 8,870 |
| 2021-08-24 | 8,874 | 8,941 | 8,850 | 8,862 | 1,366,400 | 8,862 |
| 2021-08-23 | 8,781 | 8,971 | 8,740 | 8,929 | 1,711,600 | 8,929 |
| 2021-08-20 | 8,896 | 8,984 | 8,700 | 8,717 | 2,195,700 | 8,717 |
| 2021-08-19 | 8,912 | 9,042 | 8,866 | 8,901 | 2,522,400 | 8,901 |
| 2021-08-18 | 8,666 | 8,965 | 8,644 | 8,920 | 3,090,500 | 8,920 |
| 2021-08-17 | 8,580 | 8,694 | 8,504 | 8,639 | 2,630,500 | 8,639 |
| 2021-08-16 | 8,150 | 8,649 | 8,148 | 8,517 | 5,806,000 | 8,517 |
| 2021-08-13 | 7,998 | 8,019 | 7,931 | 7,976 | 1,202,700 | 7,976 |
| 2021-08-12 | 8,025 | 8,039 | 7,920 | 7,943 | 927,200 | 7,943 |
| 2021-08-11 | 7,980 | 8,028 | 7,951 | 8,019 | 964,300 | 8,019 |
| 2021-08-10 | 7,829 | 7,991 | 7,805 | 7,939 | 1,381,200 | 7,939 |
| 2021-08-06 | 7,883 | 7,957 | 7,873 | 7,908 | 723,100 | 7,908 |
| 2021-08-05 | 7,900 | 7,936 | 7,846 | 7,935 | 703,800 | 7,935 |
| 2021-08-04 | 7,998 | 8,024 | 7,900 | 7,906 | 951,100 | 7,906 |
| 2021-08-03 | 7,939 | 8,016 | 7,911 | 8,005 | 1,021,200 | 8,005 |
| 2021-08-02 | 7,867 | 8,012 | 7,862 | 8,002 | 1,477,300 | 8,002 |
| 2021-07-30 | 7,970 | 8,032 | 7,822 | 7,831 | 1,513,900 | 7,831 |
| 2021-07-29 | 8,040 | 8,075 | 7,998 | 8,043 | 953,400 | 8,043 |
| 2021-07-28 | 7,990 | 8,074 | 7,990 | 8,055 | 894,700 | 8,055 |
| 2021-07-27 | 8,075 | 8,090 | 8,039 | 8,054 | 840,100 | 8,054 |
| 2021-07-26 | 8,000 | 8,070 | 7,996 | 8,059 | 1,189,800 | 8,059 |
| 2021-07-21 | 8,022 | 8,030 | 7,872 | 7,884 | 1,372,400 | 7,884 |
| 2021-07-20 | 7,738 | 7,930 | 7,726 | 7,878 | 1,307,300 | 7,878 |
| 2021-07-19 | 7,856 | 7,907 | 7,813 | 7,866 | 1,248,500 | 7,866 |
| 2021-07-16 | 8,004 | 8,033 | 7,890 | 7,956 | 1,787,800 | 7,956 |
| 2021-07-15 | 8,060 | 8,133 | 7,970 | 8,020 | 2,124,500 | 8,020 |
| 2021-07-14 | 8,208 | 8,216 | 7,991 | 8,052 | 3,627,900 | 8,052 |
| 2021-07-13 | 8,250 | 8,428 | 8,249 | 8,350 | 1,805,100 | 8,350 |
| 2021-07-12 | 8,295 | 8,315 | 8,170 | 8,190 | 1,731,700 | 8,190 |
| 2021-07-09 | 8,089 | 8,214 | 8,051 | 8,182 | 2,046,400 | 8,182 |
| 2021-07-08 | 8,224 | 8,273 | 8,184 | 8,197 | 1,444,100 | 8,197 |
| 2021-07-07 | 8,181 | 8,235 | 8,151 | 8,192 | 932,800 | 8,192 |
| 2021-07-06 | 8,185 | 8,233 | 8,165 | 8,230 | 784,700 | 8,230 |
| 2021-07-05 | 8,140 | 8,194 | 8,090 | 8,177 | 813,900 | 8,177 |
| 2021-07-02 | 8,179 | 8,196 | 8,118 | 8,172 | 1,041,500 | 8,172 |
| 2021-07-01 | 8,205 | 8,216 | 8,119 | 8,138 | 1,076,200 | 8,138 |
| 2021-06-30 | 8,252 | 8,295 | 8,188 | 8,239 | 1,485,600 | 8,239 |
| 2021-06-29 | 8,190 | 8,219 | 8,124 | 8,164 | 1,182,000 | 8,164 |
| 2021-06-28 | 8,145 | 8,195 | 8,133 | 8,164 | 783,500 | 8,164 |
| 2021-06-25 | 8,194 | 8,216 | 8,085 | 8,139 | 1,460,000 | 8,139 |
| 2021-06-24 | 8,090 | 8,145 | 8,045 | 8,145 | 1,379,400 | 8,145 |
| 2021-06-23 | 7,933 | 8,058 | 7,920 | 8,013 | 1,236,900 | 8,013 |
| 2021-06-22 | 7,836 | 7,960 | 7,820 | 7,957 | 1,646,200 | 7,957 |
| 2021-06-21 | 7,780 | 7,794 | 7,615 | 7,686 | 1,783,900 | 7,686 |
| 2021-06-18 | 7,842 | 7,894 | 7,785 | 7,889 | 1,550,000 | 7,889 |
| 2021-06-17 | 7,922 | 7,923 | 7,770 | 7,862 | 1,822,700 | 7,862 |
| 2021-06-16 | 7,837 | 7,991 | 7,832 | 7,960 | 1,416,400 | 7,960 |
| 2021-06-15 | 7,845 | 7,907 | 7,825 | 7,880 | 1,353,000 | 7,880 |
| 2021-06-14 | 7,850 | 7,876 | 7,770 | 7,860 | 1,011,100 | 7,860 |
| 2021-06-11 | 7,692 | 7,829 | 7,675 | 7,806 | 1,868,400 | 7,806 |
| 2021-06-10 | 7,628 | 7,689 | 7,618 | 7,670 | 1,054,700 | 7,670 |
| 2021-06-09 | 7,674 | 7,684 | 7,581 | 7,657 | 1,415,600 | 7,657 |
| 2021-06-08 | 7,781 | 7,785 | 7,664 | 7,689 | 1,166,500 | 7,689 |
| 2021-06-07 | 7,715 | 7,779 | 7,667 | 7,756 | 1,166,100 | 7,756 |
| 2021-06-04 | 7,595 | 7,632 | 7,552 | 7,632 | 1,103,500 | 7,632 |
| 2021-06-03 | 7,610 | 7,690 | 7,510 | 7,592 | 1,741,200 | 7,592 |
| 2021-06-02 | 7,500 | 7,684 | 7,465 | 7,662 | 1,464,600 | 7,662 |
| 2021-06-01 | 7,686 | 7,704 | 7,535 | 7,556 | 1,320,300 | 7,556 |
| 2021-05-31 | 7,510 | 7,626 | 7,507 | 7,626 | 1,239,700 | 7,626 |
| 2021-05-28 | 7,584 | 7,653 | 7,560 | 7,592 | 2,078,600 | 7,592 |
| 2021-05-27 | 7,399 | 7,563 | 7,330 | 7,552 | 6,908,600 | 7,552 |
| 2021-05-26 | 7,460 | 7,540 | 7,458 | 7,468 | 1,580,000 | 7,468 |
| 2021-05-25 | 7,416 | 7,430 | 7,326 | 7,429 | 1,600,900 | 7,429 |
| 2021-05-24 | 7,250 | 7,355 | 7,246 | 7,355 | 1,265,600 | 7,355 |
| 2021-05-21 | 7,162 | 7,271 | 7,155 | 7,265 | 1,537,900 | 7,265 |
| 2021-05-20 | 7,025 | 7,195 | 7,015 | 7,149 | 1,668,000 | 7,149 |
| 2021-05-19 | 7,134 | 7,155 | 7,058 | 7,124 | 1,614,300 | 7,124 |
| 2021-05-18 | 7,220 | 7,280 | 7,135 | 7,203 | 1,771,800 | 7,203 |
| 2021-05-17 | 7,132 | 7,195 | 7,081 | 7,143 | 1,394,700 | 7,143 |
| 2021-05-14 | 7,042 | 7,119 | 7,010 | 7,069 | 1,882,200 | 7,069 |
| 2021-05-13 | 6,701 | 6,962 | 6,633 | 6,901 | 2,154,300 | 6,901 |
| 2021-05-12 | 7,167 | 7,208 | 6,995 | 7,017 | 2,016,300 | 7,017 |
| 2021-05-11 | 7,275 | 7,282 | 7,112 | 7,125 | 1,860,300 | 7,125 |
| 2021-05-10 | 7,098 | 7,294 | 7,083 | 7,286 | 1,903,900 | 7,286 |
| 2021-05-07 | 7,074 | 7,088 | 7,003 | 7,085 | 1,100,700 | 7,085 |
| 2021-05-06 | 7,141 | 7,145 | 7,049 | 7,060 | 1,761,800 | 7,060 |
| 2021-04-30 | 7,028 | 7,089 | 6,986 | 7,087 | 1,454,400 | 7,087 |
| 2021-04-28 | 7,075 | 7,120 | 7,026 | 7,057 | 1,215,100 | 7,057 |
| 2021-04-27 | 7,069 | 7,074 | 7,036 | 7,051 | 1,120,200 | 7,051 |
| 2021-04-26 | 7,067 | 7,068 | 6,991 | 7,033 | 1,001,300 | 7,033 |
| 2021-04-23 | 7,012 | 7,030 | 6,964 | 7,000 | 1,170,800 | 7,000 |
| 2021-04-22 | 7,000 | 7,075 | 6,957 | 7,057 | 1,816,200 | 7,057 |
| 2021-04-21 | 6,815 | 6,900 | 6,797 | 6,850 | 1,446,100 | 6,850 |
| 2021-04-20 | 6,934 | 6,935 | 6,873 | 6,915 | 1,235,400 | 6,915 |
| 2021-04-19 | 6,900 | 7,013 | 6,883 | 6,997 | 1,626,300 | 6,997 |
| 2021-04-16 | 6,902 | 6,902 | 6,778 | 6,850 | 2,177,600 | 6,850 |
| 2021-04-15 | 6,985 | 7,049 | 6,949 | 6,956 | 1,738,900 | 6,956 |
| 2021-04-14 | 6,780 | 6,982 | 6,769 | 6,975 | 2,443,300 | 6,975 |
| 2021-04-13 | 6,735 | 6,770 | 6,706 | 6,722 | 1,067,800 | 6,722 |
| 2021-04-12 | 6,761 | 6,773 | 6,719 | 6,735 | 1,015,700 | 6,735 |
| 2021-04-09 | 6,617 | 6,775 | 6,606 | 6,722 | 1,731,900 | 6,722 |
| 2021-04-08 | 6,630 | 6,633 | 6,517 | 6,586 | 980,500 | 6,586 |
| 2021-04-07 | 6,601 | 6,620 | 6,525 | 6,569 | 1,041,200 | 6,569 |
| 2021-04-06 | 6,701 | 6,734 | 6,610 | 6,619 | 1,128,400 | 6,619 |
| 2021-04-05 | 6,740 | 6,743 | 6,661 | 6,689 | 727,800 | 6,689 |
| 2021-04-02 | 6,716 | 6,767 | 6,690 | 6,701 | 1,070,600 | 6,701 |
| 2021-04-01 | 6,660 | 6,697 | 6,626 | 6,667 | 1,125,200 | 6,667 |
| 2021-03-31 | 6,581 | 6,667 | 6,570 | 6,571 | 1,525,600 | 6,571 |
| 2021-03-30 | 6,659 | 6,697 | 6,638 | 6,681 | 1,061,500 | 6,681 |
| 2021-03-29 | 6,710 | 6,730 | 6,647 | 6,700 | 1,866,800 | 6,700 |
| 2021-03-26 | 6,630 | 6,655 | 6,567 | 6,605 | 1,315,800 | 6,605 |
| 2021-03-25 | 6,410 | 6,618 | 6,410 | 6,605 | 1,375,100 | 6,605 |
| 2021-03-24 | 6,557 | 6,584 | 6,415 | 6,448 | 1,620,400 | 6,448 |
| 2021-03-23 | 6,660 | 6,756 | 6,651 | 6,655 | 1,684,800 | 6,655 |
| 2021-03-22 | 6,522 | 6,662 | 6,521 | 6,650 | 1,625,600 | 6,650 |
| 2021-03-19 | 6,500 | 6,574 | 6,500 | 6,521 | 1,817,200 | 6,521 |
| 2021-03-18 | 6,498 | 6,618 | 6,475 | 6,594 | 1,956,800 | 6,594 |
| 2021-03-17 | 6,416 | 6,469 | 6,405 | 6,449 | 969,800 | 6,449 |
| 2021-03-16 | 6,420 | 6,435 | 6,381 | 6,433 | 1,224,200 | 6,433 |
| 2021-03-15 | 6,304 | 6,420 | 6,297 | 6,418 | 1,281,400 | 6,418 |
| 2021-03-12 | 6,215 | 6,306 | 6,206 | 6,304 | 1,611,300 | 6,304 |
| 2021-03-11 | 6,285 | 6,296 | 6,226 | 6,244 | 1,079,300 | 6,244 |
| 2021-03-10 | 6,245 | 6,320 | 6,216 | 6,299 | 1,619,800 | 6,299 |
| 2021-03-09 | 6,090 | 6,193 | 6,076 | 6,179 | 1,436,500 | 6,179 |
| 2021-03-08 | 6,127 | 6,152 | 6,070 | 6,090 | 1,222,800 | 6,090 |
| 2021-03-05 | 6,000 | 6,129 | 5,962 | 6,127 | 1,557,900 | 6,127 |
| 2021-03-04 | 6,172 | 6,181 | 6,052 | 6,091 | 1,419,700 | 6,091 |
| 2021-03-03 | 6,226 | 6,272 | 6,195 | 6,272 | 1,171,200 | 6,272 |
| 2021-03-02 | 6,241 | 6,297 | 6,153 | 6,188 | 1,525,700 | 6,188 |
| 2021-03-01 | 6,180 | 6,190 | 6,126 | 6,173 | 1,308,300 | 6,173 |
| 2021-02-26 | 6,275 | 6,278 | 6,059 | 6,070 | 2,039,700 | 6,070 |
| 2021-02-25 | 6,347 | 6,350 | 6,291 | 6,320 | 1,154,400 | 6,320 |
| 2021-02-24 | 6,333 | 6,343 | 6,257 | 6,265 | 1,311,600 | 6,265 |
| 2021-02-22 | 6,352 | 6,414 | 6,328 | 6,333 | 1,058,200 | 6,333 |
| 2021-02-19 | 6,348 | 6,360 | 6,283 | 6,338 | 1,089,500 | 6,338 |
| 2021-02-18 | 6,363 | 6,397 | 6,315 | 6,350 | 1,192,200 | 6,350 |
| 2021-02-17 | 6,345 | 6,364 | 6,292 | 6,301 | 934,600 | 6,301 |
| 2021-02-16 | 6,372 | 6,429 | 6,342 | 6,368 | 1,393,300 | 6,368 |
| 2021-02-15 | 6,446 | 6,497 | 6,372 | 6,373 | 1,514,900 | 6,373 |
| 2021-02-12 | 6,492 | 6,492 | 6,382 | 6,384 | 1,841,900 | 6,384 |
| 2021-02-10 | 6,372 | 6,537 | 6,330 | 6,498 | 4,339,800 | 6,498 |
| 2021-02-09 | 6,200 | 6,239 | 6,145 | 6,204 | 1,297,800 | 6,204 |
| 2021-02-08 | 6,090 | 6,172 | 6,085 | 6,169 | 1,375,600 | 6,169 |
| 2021-02-05 | 6,107 | 6,118 | 6,019 | 6,062 | 1,281,000 | 6,062 |
| 2021-02-04 | 6,061 | 6,107 | 6,051 | 6,078 | 1,005,200 | 6,078 |
| 2021-02-03 | 6,112 | 6,138 | 6,073 | 6,110 | 1,148,300 | 6,110 |
| 2021-02-02 | 6,101 | 6,113 | 6,007 | 6,056 | 1,279,400 | 6,056 |
| 2021-02-01 | 5,990 | 6,068 | 5,975 | 6,063 | 1,143,800 | 6,063 |
| 2021-01-29 | 6,090 | 6,091 | 5,978 | 5,987 | 1,639,400 | 5,987 |
| 2021-01-28 | 5,973 | 6,137 | 5,945 | 6,075 | 4,513,700 | 6,075 |
| 2021-01-27 | 6,199 | 6,208 | 6,138 | 6,183 | 1,398,000 | 6,183 |
| 2021-01-26 | 6,197 | 6,208 | 6,120 | 6,154 | 1,667,500 | 6,154 |
| 2021-01-25 | 6,305 | 6,326 | 6,225 | 6,257 | 1,247,700 | 6,257 |
| 2021-01-22 | 6,202 | 6,330 | 6,191 | 6,287 | 2,577,300 | 6,287 |
| 2021-01-21 | 6,200 | 6,215 | 6,141 | 6,188 | 1,848,300 | 6,188 |
| 2021-01-20 | 6,200 | 6,200 | 6,137 | 6,162 | 1,384,100 | 6,162 |
| 2021-01-19 | 6,136 | 6,200 | 6,110 | 6,171 | 1,784,100 | 6,171 |
| 2021-01-18 | 6,071 | 6,099 | 6,044 | 6,094 | 1,124,200 | 6,094 |
| 2021-01-15 | 6,154 | 6,176 | 6,110 | 6,132 | 1,741,600 | 6,132 |
| 2021-01-14 | 5,987 | 6,159 | 5,987 | 6,132 | 2,950,700 | 6,132 |
| 2021-01-13 | 6,022 | 6,066 | 5,975 | 6,014 | 1,931,700 | 6,014 |
| 2021-01-12 | 6,020 | 6,080 | 5,991 | 6,022 | 2,558,400 | 6,022 |
| 2021-01-08 | 5,850 | 6,082 | 5,840 | 6,082 | 5,834,200 | 6,082 |
| 2021-01-07 | 5,752 | 5,813 | 5,710 | 5,771 | 2,817,000 | 5,771 |
| 2021-01-06 | 5,634 | 5,710 | 5,598 | 5,690 | 2,280,400 | 5,690 |
| 2021-01-05 | 5,516 | 5,640 | 5,451 | 5,629 | 3,039,200 | 5,629 |
| 2021-01-04 | 5,470 | 5,470 | 5,385 | 5,423 | 970,000 | 5,423 |
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
