4901 富士フイルムホールディングス(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-281,6201,6201,5501,550235,000388.18
1984-12-271,6301,6401,6001,620329,000405.71
1984-12-261,6601,6701,6401,640551,000410.72
1984-12-251,6701,6801,6201,640303,000410.72
1984-12-241,6601,6701,6601,660201,000415.73
1984-12-221,6601,6701,6601,660118,000415.73
1984-12-211,6601,6701,6501,670538,000418.23
1984-12-201,6701,6701,6501,670477,000418.23
1984-12-191,7201,7201,7001,7001,215,000425.75
1984-12-181,6901,7001,6701,680715,000420.74
1984-12-171,6901,7101,6701,6901,490,000423.24
1984-12-151,6901,6901,6601,6701,133,000418.23
1984-12-141,5901,6601,5801,6401,288,000410.72
1984-12-131,5901,6001,5801,600240,000400.70
1984-12-121,5201,6201,5201,5801,267,000395.69
1984-12-111,5101,5301,5001,530363,000383.17
1984-12-101,5201,5201,5101,520225,000380.67
1984-12-071,5001,5101,5001,510289,000378.16
1984-12-061,5301,5301,5001,500401,000375.66
1984-12-051,5201,5501,5101,530599,000383.17
1984-12-041,5201,5301,5001,520544,000380.67
1984-12-031,5201,5301,5101,530486,000383.17
1984-12-011,5101,5201,5101,520338,000380.67
1984-11-301,5201,5301,5101,520282,000380.67
1984-11-291,5401,5501,5101,520797,000380.67
1984-11-281,5401,5701,5401,550656,000388.18
1984-11-271,5401,5501,5301,540471,000385.68
1984-11-261,5501,5701,5401,540167,000385.68
1984-11-241,5401,5501,5401,540258,000385.68
1984-11-221,5501,5601,5401,540638,000385.68
1984-11-211,5701,5701,5501,560266,000390.68
1984-11-201,5601,5701,5601,57095,000393.19
1984-11-191,5601,5801,5501,560155,000390.68
1984-11-171,5501,5601,5501,550152,000388.18
1984-11-161,5501,5701,5501,550354,000388.18
1984-11-151,5601,5801,5501,570281,000393.19
1984-11-141,5601,5801,5601,580408,000395.69
1984-11-131,5501,6001,5501,570321,000393.19
1984-11-121,5801,6001,5701,580125,000395.69
1984-11-091,6001,6001,5801,580224,000395.69
1984-11-081,6001,6101,5801,600320,000400.70
1984-11-071,6401,6501,6301,630320,000408.21
1984-11-061,6601,6701,6501,650246,000413.22
1984-11-051,6601,6701,6601,660133,000415.73
1984-11-021,6701,6801,6601,670432,000418.23
1984-11-011,6701,6701,6601,660233,000415.73
1984-10-311,7101,7101,6801,690380,000423.24
1984-10-301,7101,7101,6901,690137,000423.24
1984-10-291,7101,7301,7101,71084,000428.25
1984-10-271,7201,7301,7201,72036,000430.75
1984-10-261,7401,7501,7201,750647,000438.27
1984-10-251,7501,7501,7401,750495,000438.27
1984-10-241,7101,7301,7101,730559,000433.26
1984-10-231,7001,7001,6801,680334,000420.74
1984-10-221,6801,7201,6801,710887,000428.25
1984-10-201,6901,6901,6801,680119,000420.74
1984-10-191,6901,6901,6601,660367,000415.73
1984-10-181,6501,6601,6301,630314,000408.21
1984-10-171,6501,6701,6501,660192,000415.73
1984-10-161,7101,7101,6701,690753,000423.24
1984-10-151,6701,7101,6701,710279,000428.25
1984-10-121,6601,6801,6601,660357,000415.73
1984-10-111,6701,6701,6501,660467,000415.73
1984-10-091,6701,7001,6701,680300,000420.74
1984-10-081,6801,6901,6701,670304,000418.23
1984-10-061,7001,7001,6801,680114,000420.74
1984-10-051,6901,7101,6901,690197,000423.24
1984-10-041,7101,7201,6801,680449,000420.74
1984-10-031,7201,7401,7101,710685,000428.25
1984-10-021,7301,7301,7101,720567,000430.75
1984-10-011,7501,7501,7201,750692,000438.27
1984-09-291,7501,7601,7301,750365,000438.27
1984-09-281,7701,7701,7501,750807,000438.27
1984-09-271,7501,7801,7501,770752,000443.28
1984-09-261,7201,7501,7101,730988,000433.26
1984-09-251,7101,7401,7101,720382,000430.75
1984-09-221,7401,7501,7301,740356,000435.76
1984-09-211,7101,7401,7101,740299,000435.76
1984-09-201,7201,7301,7101,720142,000430.75
1984-09-191,7301,7301,7101,720259,000430.75
1984-09-181,7101,7401,7101,730272,000433.26
1984-09-171,7801,7901,7601,770356,000443.28
1984-09-141,7701,7801,7501,750445,000438.27
1984-09-131,7001,7401,6901,710496,000428.25
1984-09-121,6801,7101,6701,690406,000423.24
1984-09-111,6601,6801,6501,680231,000420.74
1984-09-101,6501,6901,6501,670156,000418.23
1984-09-071,6901,7001,6601,670231,000418.23
1984-09-061,6901,6901,6501,670256,000418.23
1984-09-051,7001,7101,6801,680262,000420.74
1984-09-041,7601,7601,7301,730158,000433.26
1984-09-031,7501,7701,7501,760162,000440.77
1984-09-011,7501,7601,7501,750201,000438.27
1984-08-311,7601,7701,7501,750282,000438.27
1984-08-301,7801,7901,7701,770345,000443.28
1984-08-291,7601,7801,7601,770302,000443.28
1984-08-281,7801,7801,7601,760215,000440.77
1984-08-271,7801,7801,7701,780217,000445.78
1984-08-251,7801,7801,7701,770223,000443.28
1984-08-241,7801,7901,7701,780380,000445.78
1984-08-231,7901,7901,7601,770734,000443.28
1984-08-221,7701,7901,7701,790460,000448.28
1984-08-211,7701,7701,7501,750163,000438.27
1984-08-201,7301,7701,7301,770119,000443.28
1984-08-181,7601,7601,7301,730204,000433.26
1984-08-171,7701,7701,7401,750205,000438.27
1984-08-161,7501,7601,7401,740295,000435.76
1984-08-151,7301,7801,7301,750312,000438.27
1984-08-141,7601,7801,7301,730401,000433.26
1984-08-131,7801,7901,7601,790390,000448.28
1984-08-101,8201,8201,7801,800566,000450.79
1984-08-091,7301,8101,7201,780966,000445.78
1984-08-081,7301,7401,7101,710414,000428.25
1984-08-071,7601,7701,7101,730622,000433.26
1984-08-061,8001,8201,7801,8201,037,000455.80
1984-08-041,8001,8101,7801,8001,127,000450.79
1984-08-031,8101,8401,7601,7601,811,999440.77
1984-08-021,6401,7801,6201,7801,249,000445.78
1984-08-011,5901,5901,5801,580251,000395.69
1984-07-311,5901,6001,5801,580142,000395.69
1984-07-301,6001,6201,5901,590277,000398.20
1984-07-281,5601,6001,5601,580597,000395.69
1984-07-271,6101,6101,5901,590369,000398.20
1984-07-261,5401,5601,5101,550480,000388.18
1984-07-251,4801,4901,4601,490408,000373.15
1984-07-241,4801,5001,4501,480354,000370.65
1984-07-231,5201,5201,4601,480367,000370.65
1984-07-211,5001,5201,5001,520121,000380.67
1984-07-201,5301,5301,5101,520249,000380.67
1984-07-191,5701,5701,5601,560144,000390.68
1984-07-181,5801,5801,5701,570175,000393.19
1984-07-171,5801,5901,5701,570346,000393.19
1984-07-161,5701,5901,5701,570303,000393.19
1984-07-131,5601,5701,5501,550228,000388.18
1984-07-121,5401,5701,5401,550221,000388.18
1984-07-111,5901,5901,5601,570189,000393.19
1984-07-101,5901,6001,5701,570311,000393.19
1984-07-091,5401,5501,5301,530126,000383.17
1984-07-071,5701,5701,5101,510489,000378.16
1984-07-061,5801,5901,5601,560270,000390.68
1984-07-051,5601,5801,5501,560154,000390.68
1984-07-041,5501,5701,5501,560153,000390.68
1984-07-031,5801,5801,5701,570150,000393.19
1984-07-021,6001,6001,5801,580210,000395.69
1984-06-301,6001,6001,5901,60095,000400.70
1984-06-291,6001,6001,5801,580244,000395.69
1984-06-281,5801,6201,5701,6001,076,000400.70
1984-06-271,5801,5901,5601,590444,000398.20
1984-06-261,5001,5901,4901,590723,000398.20
1984-06-251,4801,4901,4701,490269,000373.15
1984-06-231,4601,4701,4501,460253,000365.64
1984-06-221,4501,4601,4401,450487,000363.14
1984-06-211,4701,4701,4601,460251,000365.64
1984-06-201,4701,4701,4601,470507,000368.14
1984-06-191,4701,4801,4501,460542,000365.64
1984-06-181,4501,4701,4401,460232,000365.64
1984-06-161,4701,4701,4501,450300,000363.14
1984-06-151,4701,4801,4501,480487,000370.65
1984-06-141,5001,5001,4901,490343,000373.15
1984-06-131,5001,5101,4901,490310,000373.15
1984-06-121,5001,5101,5001,500807,000375.66
1984-06-111,5201,5301,5001,500313,000375.66
1984-06-081,5201,5201,5001,500344,000375.66
1984-06-071,5001,5301,4901,520529,000380.67
1984-06-061,5001,5101,4701,470850,000368.14
1984-06-051,5401,5501,5001,500712,000375.66
1984-06-041,5201,5601,5201,530596,000383.17
1984-06-021,5301,5401,5101,510900,000378.16
1984-06-011,5301,5501,4701,4701,377,000368.14
1984-05-311,5501,5501,5201,540913,000385.68
1984-05-301,6201,6201,5701,570789,000393.19
1984-05-291,6201,6401,6101,630346,000408.21
1984-05-281,6001,6201,6001,620188,000405.71
1984-05-261,5901,6101,5801,590458,000398.20
1984-05-251,6501,6501,5901,600882,000400.70
1984-05-241,6801,6901,6601,680605,000420.74
1984-05-231,5901,6501,5901,640951,000410.72
1984-05-221,6101,6501,5901,620520,000405.71
1984-05-211,6301,6601,6001,630501,000408.21
1984-05-191,6001,6301,6001,610188,000403.21
1984-05-181,5901,6301,5901,590515,000398.20
1984-05-171,6601,6701,6201,620484,000405.71
1984-05-161,6401,6701,6301,650448,000413.22
1984-05-151,6101,6601,6101,640794,000410.72
1984-05-141,6701,6701,6201,630723,000408.21
1984-05-111,7001,7201,7001,700516,000425.75
1984-05-101,7301,7401,7101,730622,000433.26
1984-05-091,7301,7501,7301,750310,000438.27
1984-05-081,7301,7401,7201,740355,000435.76
1984-05-071,7801,7801,7501,750493,000438.27
1984-05-041,8001,8101,7801,780616,000445.78
1984-05-021,8101,8401,8101,810703,000453.29
1984-05-011,8001,8201,8001,800525,000450.79
1984-04-281,8001,8201,7901,810337,000453.29
1984-04-271,7301,7501,7201,740357,000435.76
1984-04-261,7001,7201,6901,700786,000425.75
1984-04-251,7101,7201,6801,690524,000423.24
1984-04-241,7001,7101,6601,680790,000420.74
1984-04-231,7601,7601,7201,740474,000435.76
1984-04-211,7601,7701,7601,760118,000440.77
1984-04-201,7401,7701,7401,770320,000443.28
1984-04-191,7701,7801,7401,740953,000435.76
1984-04-181,7801,7801,7601,770801,000443.28
1984-04-171,8001,8101,7501,7501,016,000438.27
1984-04-161,8501,8601,8201,8301,295,000458.30
1984-04-131,9001,9301,8301,8703,075,999468.32
1984-04-122,0202,0302,0102,010867,000503.38
1984-04-112,0202,0502,0202,030576,000508.39
1984-04-102,0802,0802,0402,040317,000510.89
1984-04-092,0402,0702,0402,06096,000515.90
1984-04-072,0502,0602,0302,050299,000513.40
1984-04-062,0502,0702,0502,060438,000515.90
1984-04-052,1302,1402,0802,090426,000523.42
1984-04-042,1402,1502,1302,140247,000535.94
1984-04-032,1702,1702,1402,140744,000535.94
1984-04-022,1402,1702,1302,160767,000540.95
1984-03-312,1402,1402,1102,120290,000530.93
1984-03-302,0802,1302,0702,110690,000528.43
1984-03-292,1102,1302,0802,080577,000520.91
1984-03-282,0902,1202,0702,070676,000518.41
1984-03-272,0602,0802,0502,080369,000520.91
1984-03-262,0502,0802,0402,050519,000513.40
1984-03-242,0602,0702,0502,050143,000513.40
1984-03-232,0602,0902,0502,070424,000518.41
1984-03-222,0702,0902,0602,070639,000518.41
1984-03-212,1002,1102,0802,080473,000520.91
1984-03-192,1302,1402,0902,090223,000523.42
1984-03-172,2002,2102,1502,150550,000538.44
1984-03-162,1202,1802,1002,180705,000545.96
1984-03-152,0702,1002,0702,080635,000520.91
1984-03-142,0702,0902,0602,080580,000520.91
1984-03-132,0802,0802,0502,070466,000518.41
1984-03-122,0602,0802,0602,080152,000520.91
1984-03-092,0502,0702,0502,060142,000515.90
1984-03-082,0802,0802,0502,050657,000513.40
1984-03-072,1302,1302,0902,090241,000523.42
1984-03-062,1502,1602,1102,110569,000528.43
1984-03-052,1702,1902,1702,190248,000548.46
1984-03-032,2002,2002,1602,180502,000545.96
1984-03-022,1202,1502,1002,140307,000535.94
1984-03-012,1302,1302,0802,080259,000520.91
1984-02-292,1002,1202,0902,100339,000525.92
1984-02-282,2002,2002,1502,150597,000538.44
1984-02-272,1902,2002,1402,200467,000550.96
1984-02-252,1602,1902,1502,170519,000543.45
1984-02-242,1302,1502,1102,110403,000528.43
1984-02-232,1102,1202,1002,120169,000530.93
1984-02-222,1202,1202,0902,090167,000523.42
1984-02-212,0902,1202,0702,120244,000530.93
1984-02-202,0602,0702,0602,070148,000518.41
1984-02-182,0902,0902,0602,090376,000523.42
1984-02-172,1202,1202,0902,100394,000525.92
1984-02-162,0902,1202,0802,120483,000530.93
1984-02-152,1002,1102,0702,110431,000528.43
1984-02-142,0502,0602,0202,030591,000508.39
1984-02-132,0602,0702,0502,050470,000513.40
1984-02-102,0702,0802,0502,050514,000513.40
1984-02-092,1402,1402,1102,110427,000528.43
1984-02-082,1602,1702,1402,160612,000540.95
1984-02-072,1502,1502,1202,130465,000533.43
1984-02-062,1602,1902,1602,170217,000543.45
1984-02-042,2602,2602,1602,160629,000540.95
1984-02-032,2902,3002,2602,270911,000568.50
1984-02-022,3202,3302,2802,3101,349,000578.51
1984-02-012,2802,3202,2602,2902,817,999573.50
1984-01-312,2402,2802,2102,2701,509,000568.50
1984-01-302,2802,2802,2402,240746,000560.98
1984-01-282,2602,2802,2502,2501,083,000563.49
1984-01-272,2902,3002,2502,2802,007,999571
1984-01-262,2902,3002,2602,2903,134,999573.50
1984-01-252,1802,3002,1702,2805,849,998571
1984-01-242,0802,1102,0802,1001,095,000525.92
1984-01-232,1302,1302,0502,0501,244,000513.40
1984-01-212,0602,0902,0602,090820,000523.42
1984-01-202,0502,0602,0402,050381,000513.40
1984-01-192,0502,0502,0402,040476,000510.89
1984-01-182,0302,0402,0102,010421,000503.38
1984-01-172,0502,0502,0302,030234,000508.39
1984-01-132,0502,0602,0502,050534,000513.40
1984-01-122,0502,0502,0402,050563,000513.40
1984-01-112,0502,0502,0402,040467,000510.89
1984-01-102,0502,0502,0302,040662,000510.89
1984-01-092,0502,0602,0402,050314,000513.40
1984-01-072,0402,0502,0302,050357,000513.40
1984-01-062,0302,0402,0202,020418,000505.89
1984-01-052,0202,0202,0002,000850,000500.88
1984-01-042,0102,0101,9902,000666,000500.88

分割・併合履歴 : [2024-03-28]1株→3株 [1991-10-15]1株→1.1株 [1990-10-16]1株→1.1株 [1989-10-17]1株→1.1株