4901 富士フイルムホールディングス(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-282,0802,0802,0202,030348,000508.39
1985-12-272,0602,0802,0502,060310,000515.90
1985-12-262,0602,0902,0602,070591,000518.41
1985-12-252,0202,0702,0102,050376,000513.40
1985-12-241,9902,0201,9902,010287,000503.38
1985-12-231,9902,0301,9902,020265,000505.89
1985-12-212,0302,0301,9901,990229,000498.37
1985-12-202,0702,0702,0302,030208,000508.39
1985-12-192,0902,0902,0502,070331,000518.41
1985-12-182,0902,1002,0802,080561,000520.91
1985-12-172,1202,1202,0802,090690,000523.42
1985-12-162,1302,1402,1002,110714,000528.43
1985-12-132,1102,1102,0802,090549,000523.42
1985-12-122,1302,1502,1002,1001,533,000525.92
1985-12-112,0702,1302,0702,1101,475,000528.43
1985-12-102,0502,0902,0402,070696,000518.41
1985-12-092,0202,0402,0202,03077,000508.39
1985-12-072,0202,0402,0202,040107,000510.89
1985-12-062,0602,0702,0302,030239,000508.39
1985-12-052,0402,0502,0202,050713,000513.40
1985-12-042,0302,0302,0102,020313,000505.89
1985-12-032,0002,0202,0002,02076,000505.89
1985-12-022,0002,0202,0002,020155,000505.89
1985-11-302,0002,0101,9901,990119,000498.37
1985-11-292,0002,0001,9901,990283,000498.37
1985-11-282,0402,0402,0102,020689,000505.89
1985-11-272,0502,0501,9902,040829,000510.89
1985-11-262,0402,0502,0302,050309,000513.40
1985-11-252,0602,0702,0402,050295,000513.40
1985-11-222,1002,1102,0602,0701,185,000518.41
1985-11-212,0802,1102,0702,0701,355,000518.41
1985-11-202,0302,0802,0202,0501,282,000513.40
1985-11-192,0402,0502,0302,030288,000508.39
1985-11-182,0102,0602,0102,030432,000508.39
1985-11-161,9802,0101,9801,990274,000498.37
1985-11-151,9501,9901,9501,970738,000493.36
1985-11-141,9701,9801,9401,970753,000493.36
1985-11-131,9801,9801,9701,970182,000493.36
1985-11-121,9801,9901,9701,970291,000493.36
1985-11-111,9901,9901,9801,980384,000495.87
1985-11-081,9902,0001,9701,990606,000498.37
1985-11-072,0002,0101,9801,9801,210,000495.87
1985-11-062,0002,0202,0002,000488,000500.88
1985-11-051,9702,0001,9701,980431,000495.87
1985-11-022,0202,0302,0102,010222,000503.38
1985-11-012,0602,0602,0102,020582,000505.89
1985-10-312,0602,0802,0602,070237,000518.41
1985-10-302,0902,0902,0602,070430,000518.41
1985-10-292,1102,1102,0702,090776,000523.42
1985-10-282,1002,1502,0902,1201,077,000530.93
1985-10-262,0602,1002,0602,080660,000520.91
1985-10-252,1602,1802,0802,1202,151,999530.93
1985-10-242,1302,1602,1202,1401,165,000535.94
1985-10-232,1502,1702,1302,130836,000533.43
1985-10-222,1302,1602,1102,130994,000533.43
1985-10-212,1402,1402,1202,130251,000533.43
1985-10-192,1102,1402,1002,140391,000535.94
1985-10-182,1602,1702,1002,120831,000530.93
1985-10-172,2102,2102,1502,1801,496,000545.96
1985-10-162,1702,2002,1602,1702,155,999543.45
1985-10-152,1302,1502,1102,1502,141,999538.44
1985-10-142,1402,1602,1102,1402,659,999535.94
1985-10-112,1002,1402,0902,1404,404,999535.94
1985-10-092,0302,0702,0202,0503,017,999513.40
1985-10-081,9902,0201,9902,0101,015,000503.38
1985-10-071,9601,9801,9601,980132,000495.87
1985-10-051,9701,9701,9601,96054,000490.86
1985-10-041,9801,9801,9501,950272,000488.36
1985-10-031,9902,0101,9801,980268,000495.87
1985-10-021,9501,9901,9301,990460,000498.37
1985-10-011,9101,9701,9101,950610,000488.36
1985-09-301,9201,9201,9001,910267,000478.34
1985-09-281,8701,8901,8601,89084,000473.33
1985-09-271,9001,9101,8901,890271,000473.33
1985-09-261,9601,9701,9201,920335,000480.84
1985-09-251,9501,9701,9501,950182,000488.36
1985-09-241,9701,9901,9401,990465,000498.37
1985-09-211,9501,9601,9501,950210,000488.36
1985-09-201,9601,9601,9501,960413,000490.86
1985-09-191,9501,9501,9401,950123,000488.36
1985-09-181,9201,9601,9201,960194,000490.86
1985-09-171,9701,9701,9501,950127,000488.36
1985-09-131,9901,9901,9601,960263,000490.86
1985-09-122,0002,0201,9801,990986,000498.37
1985-09-111,9602,0201,9502,0101,247,000503.38
1985-09-101,9701,9701,9401,970444,000493.36
1985-09-091,9301,9501,9201,950519,000488.36
1985-09-071,9201,9201,9001,92069,000480.84
1985-09-061,9201,9501,9101,930567,000483.35
1985-09-051,8901,9201,8901,910195,000478.34
1985-09-041,8901,9101,8901,900147,000475.83
1985-09-031,9301,9301,9101,920191,000480.84
1985-09-021,9301,9301,9201,920119,000480.84
1985-08-311,9201,9301,9201,930154,000483.35
1985-08-301,9201,9201,9101,910275,000478.34
1985-08-291,8801,9301,8801,920145,000480.84
1985-08-281,9301,9301,9001,900466,000475.83
1985-08-271,9401,9401,9201,930197,000483.35
1985-08-261,9501,9501,9301,930196,000483.35
1985-08-241,9601,9601,9401,940386,000485.85
1985-08-231,9501,9701,9401,960238,000490.86
1985-08-221,9901,9901,9601,960317,000490.86
1985-08-211,9701,9801,9601,980454,000495.87
1985-08-201,9801,9801,9501,970597,000493.36
1985-08-192,0002,0101,9801,980554,000495.87
1985-08-172,0202,0202,0002,000182,000500.88
1985-08-162,0402,0502,0202,020766,000505.89
1985-08-152,0502,0602,0202,0301,717,999508.39
1985-08-141,9802,0201,9802,0201,403,000505.89
1985-08-131,9201,9601,9201,960259,000490.86
1985-08-121,9501,9501,9201,920282,000480.84
1985-08-091,9801,9801,9501,950715,000488.36
1985-08-081,9601,9901,9601,970898,000493.36
1985-08-071,9501,9601,9301,9601,083,000490.86
1985-08-061,9001,9601,9001,9401,169,000485.85
1985-08-051,9001,9201,9001,900213,000475.83
1985-08-031,9001,9001,8901,900146,000475.83
1985-08-021,8901,9501,8901,910589,000478.34
1985-08-011,8001,9001,8001,890573,000473.33
1985-07-311,7601,8001,7601,780458,000445.78
1985-07-301,8001,8001,7401,780337,000445.78
1985-07-291,8401,8401,8201,820194,000455.80
1985-07-271,8301,8401,8301,840118,000460.81
1985-07-261,8201,8301,8001,820443,000455.80
1985-07-251,8501,8501,8201,820293,000455.80
1985-07-241,8701,8801,8501,880331,000470.82
1985-07-231,8901,8901,8501,870208,000468.32
1985-07-221,9001,9001,8801,89073,000473.33
1985-07-201,9001,9001,8901,900115,000475.83
1985-07-191,8901,9001,8701,900287,000475.83
1985-07-181,9001,9201,8901,910476,000478.34
1985-07-171,9101,9401,9001,910573,000478.34
1985-07-161,8301,9101,8301,890422,000473.33
1985-07-151,8501,8601,8201,850226,000463.31
1985-07-121,8601,8801,8301,850521,000463.31
1985-07-111,8801,8801,8501,870583,000468.32
1985-07-101,9201,9301,8901,910512,000478.34
1985-07-091,9401,9401,9201,930589,000483.35
1985-07-081,9801,9801,9501,950245,000488.36
1985-07-061,9701,9801,9601,960230,000490.86
1985-07-051,9702,0001,9601,990392,000498.37
1985-07-042,0002,0001,9801,990297,000498.37
1985-07-031,9702,0001,9601,990898,000498.37
1985-07-022,0102,0201,9801,980579,000495.87
1985-07-012,0102,0402,0102,020588,000505.89
1985-06-292,0502,0502,0102,0201,055,000505.89
1985-06-281,9902,0601,9802,0403,391,999510.89
1985-06-271,9902,0101,9701,9901,668,999498.37
1985-06-261,9201,9801,9201,9702,503,999493.36
1985-06-251,8801,9201,8801,920769,000480.84
1985-06-241,8901,9101,8701,910888,000478.34
1985-06-221,8501,9001,8401,860922,000465.82
1985-06-211,8101,8301,8101,820205,000455.80
1985-06-201,8401,8501,8101,820519,000455.80
1985-06-191,8401,8501,8201,850362,000463.31
1985-06-181,8201,8601,8101,850753,000463.31
1985-06-171,8101,8201,7901,810259,000453.29
1985-06-151,7901,8101,7901,800121,000450.79
1985-06-141,8001,8101,7901,790170,000448.28
1985-06-131,8001,8301,7901,810243,000453.29
1985-06-121,8601,8601,8201,830455,000458.30
1985-06-111,8101,8701,8101,8501,381,000463.31
1985-06-101,8101,8301,8001,820588,000455.80
1985-06-071,7301,8201,7201,790479,000448.28
1985-06-061,7301,7401,7001,730402,000433.26
1985-06-051,7001,7301,7001,730205,000433.26
1985-06-041,6801,7601,6801,730268,000433.26
1985-06-031,7101,7201,6501,690420,000423.24
1985-06-011,7701,7701,7101,730331,000433.26
1985-05-311,8001,8101,7901,790249,000448.28
1985-05-301,8201,8201,8101,810356,000453.29
1985-05-291,8001,8001,7901,790291,000448.28
1985-05-281,8201,8201,8001,800191,000450.79
1985-05-271,8001,8201,8001,820369,000455.80
1985-05-251,7901,8001,7901,790123,000448.28
1985-05-241,8001,8101,7801,790430,000448.28
1985-05-231,7901,7901,7801,780130,000445.78
1985-05-221,8101,8201,7801,790231,000448.28
1985-05-211,8401,8501,8101,8301,297,000458.30
1985-05-201,8201,8201,7901,810483,000453.29
1985-05-181,7601,8401,7501,840927,000460.81
1985-05-171,7001,7101,6901,700378,000425.75
1985-05-161,7001,7001,6701,670617,000418.23
1985-05-151,7101,7201,7001,700532,000425.75
1985-05-141,7201,7301,7101,710228,000428.25
1985-05-131,7201,7401,7201,720193,000430.75
1985-05-101,7301,7301,7201,720105,000430.75
1985-05-091,7201,7301,7201,72092,000430.75
1985-05-081,7301,7301,7201,72089,000430.75
1985-05-071,7101,7301,7101,710151,000428.25
1985-05-041,7101,7401,7101,730187,000433.26
1985-05-021,7701,7701,7401,740234,000435.76
1985-05-011,7801,7901,7701,780472,000445.78
1985-04-301,7701,8301,7501,820624,000455.80
1985-04-271,7601,7801,7601,770237,000443.28
1985-04-261,7601,7901,7501,770916,000443.28
1985-04-251,7101,7501,7001,730629,000433.26
1985-04-241,6901,7101,6901,710217,000428.25
1985-04-231,7001,7101,6901,710229,000428.25
1985-04-221,7301,7401,7101,710134,000428.25
1985-04-201,7301,7401,7101,710108,000428.25
1985-04-191,6701,7601,6701,760392,000440.77
1985-04-181,6601,6901,6501,690323,000423.24
1985-04-171,6801,6801,6201,660731,000415.73
1985-04-161,7001,7001,6801,700291,000425.75
1985-04-151,6901,7101,6901,700104,000425.75
1985-04-121,6901,6901,6901,690104,000423.24
1985-04-111,6901,7101,6801,690380,000423.24
1985-04-101,7001,7101,6901,690378,000423.24
1985-04-091,7001,7101,6901,690244,000423.24
1985-04-081,6701,7001,6701,700215,000425.75
1985-04-061,6501,6801,6501,680260,000420.74
1985-04-051,6901,7001,6701,680303,000420.74
1985-04-041,7001,7101,6901,690850,000423.24
1985-04-031,7101,7201,7001,710428,000428.25
1985-04-021,7101,7301,7001,720141,000430.75
1985-04-011,6901,7301,6901,710511,000428.25
1985-03-301,7001,7201,7001,710124,000428.25
1985-03-291,7301,7601,7201,730306,000433.26
1985-03-281,7501,7601,7301,730323,000433.26
1985-03-271,7601,7701,7401,740602,000435.76
1985-03-261,8401,8401,8001,800345,000450.79
1985-03-251,8201,8301,8201,830239,000458.30
1985-03-231,8201,8401,8201,82098,000455.80
1985-03-221,8501,8501,8301,830265,000458.30
1985-03-201,8301,8601,8301,850628,000463.31
1985-03-191,8301,8501,8201,830235,000458.30
1985-03-181,8201,8401,8201,830142,000458.30
1985-03-161,8401,8501,8201,850255,000463.31
1985-03-151,8201,8601,8201,860278,000465.82
1985-03-141,8401,8501,8301,840221,000460.81
1985-03-131,8501,8601,8401,850156,000463.31
1985-03-121,8501,8601,8301,850410,000463.31
1985-03-111,8501,8701,8501,860249,000465.82
1985-03-081,8501,8801,8301,880448,000470.82
1985-03-071,9101,9101,8701,870471,000468.32
1985-03-061,9301,9301,9101,910449,000478.34
1985-03-051,9501,9501,9201,9301,319,000483.35
1985-03-041,9201,9701,9101,9504,003,999488.36
1985-03-021,8901,9301,8801,9101,953,999478.34
1985-03-011,9101,9101,8601,8601,448,000465.82
1985-02-281,8501,9101,8401,9102,432,999478.34
1985-02-271,8701,8801,8501,8601,509,000465.82
1985-02-261,8701,8701,8401,8601,368,000465.82
1985-02-251,8501,8501,8301,850385,000463.31
1985-02-231,8301,8501,8201,830264,000458.30
1985-02-221,8101,8201,7801,790629,000448.28
1985-02-211,8601,8701,8201,8201,588,000455.80
1985-02-201,8301,8901,8301,8602,843,999465.82
1985-02-191,7901,8301,7701,820809,000455.80
1985-02-181,7901,8001,7801,7901,192,000448.28
1985-02-161,8001,8001,7801,790469,000448.28
1985-02-151,7701,8101,7601,8001,325,000450.79
1985-02-141,7501,7801,7201,780836,000445.78
1985-02-131,6901,7201,6901,700292,000425.75
1985-02-121,7001,7001,6801,6901,072,000423.24
1985-02-081,7701,7701,7301,730580,000433.26
1985-02-071,7701,7901,7601,790281,000448.28
1985-02-061,7501,7901,7401,760369,000440.77
1985-02-051,7301,7601,7301,760329,000440.77
1985-02-041,7401,7601,7301,730262,000433.26
1985-02-021,7301,7401,7201,730265,000433.26
1985-02-011,7401,7701,7401,750341,000438.27
1985-01-311,7801,8101,7601,7701,253,000443.28
1985-01-301,7401,7901,7301,7501,065,000438.27
1985-01-291,7401,7601,7201,720427,000430.75
1985-01-281,7201,7801,7101,770881,000443.28
1985-01-261,7201,7401,7101,720352,000430.75
1985-01-251,7601,7701,7301,750301,000438.27
1985-01-241,7801,7901,7501,770639,000443.28
1985-01-231,7801,7901,7501,780355,000445.78
1985-01-221,8501,8701,7701,7805,098,998445.78
1985-01-211,7501,8301,7501,8202,643,999455.80
1985-01-191,7601,7801,7601,760230,000440.77
1985-01-181,7801,7801,7601,760741,000440.77
1985-01-171,7601,8201,7401,7804,492,999445.78
1985-01-161,7101,7801,7101,7703,025,999443.28
1985-01-141,7001,7001,6601,700302,000425.75
1985-01-111,7301,7401,6801,7101,151,000428.25
1985-01-101,7201,7301,7001,7301,748,999433.26
1985-01-091,6501,6701,6301,670736,000418.23
1985-01-081,5801,6201,5801,620436,000405.71
1985-01-071,5701,5901,5601,580101,000395.69
1985-01-051,5701,5701,5501,570166,000393.19
1985-01-041,5801,5801,5601,570194,000393.19

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