4901 富士フイルムホールディングス(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,690	2,700	2,640	2,640	463,000	880
1992-12-29	2,690	2,710	2,680	2,700	349,000	900
1992-12-28	2,740	2,750	2,700	2,700	428,000	900
1992-12-25	2,770	2,780	2,740	2,750	653,000	916.67
1992-12-24	2,740	2,780	2,740	2,780	1,383,000	926.67
1992-12-22	2,660	2,720	2,650	2,720	1,022,000	906.67
1992-12-21	2,670	2,680	2,650	2,660	460,000	886.67
1992-12-18	2,650	2,670	2,640	2,670	681,000	890
1992-12-17	2,620	2,650	2,620	2,640	717,000	880
1992-12-16	2,620	2,650	2,610	2,620	468,000	873.33
1992-12-15	2,610	2,640	2,590	2,630	367,000	876.67
1992-12-14	2,630	2,640	2,610	2,630	472,000	876.67
1992-12-11	2,650	2,660	2,630	2,630	2,223,000	876.67
1992-12-10	2,630	2,650	2,620	2,620	860,000	873.33
1992-12-09	2,600	2,620	2,600	2,610	453,000	870
1992-12-08	2,610	2,620	2,590	2,600	375,000	866.67
1992-12-07	2,620	2,630	2,600	2,600	254,000	866.67
1992-12-04	2,620	2,630	2,610	2,610	244,000	870
1992-12-03	2,630	2,640	2,610	2,620	917,000	873.33
1992-12-02	2,620	2,630	2,600	2,630	568,000	876.67
1992-12-01	2,630	2,650	2,600	2,600	745,000	866.67
1992-11-30	2,630	2,640	2,610	2,640	567,000	880
1992-11-27	2,580	2,630	2,580	2,610	990,000	870
1992-11-26	2,530	2,600	2,530	2,600	846,000	866.67
1992-11-25	2,510	2,540	2,500	2,530	490,000	843.33
1992-11-24	2,510	2,520	2,500	2,500	262,000	833.33
1992-11-20	2,490	2,540	2,470	2,500	849,000	833.33
1992-11-19	2,510	2,510	2,460	2,500	958,000	833.33
1992-11-18	2,420	2,520	2,410	2,470	1,003,000	823.33
1992-11-17	2,380	2,400	2,360	2,380	651,000	793.33
1992-11-16	2,420	2,430	2,390	2,390	595,000	796.67
1992-11-13	2,420	2,450	2,400	2,440	1,201,000	813.33
1992-11-12	2,430	2,450	2,400	2,420	857,000	806.67
1992-11-11	2,460	2,470	2,430	2,450	819,000	816.67
1992-11-10	2,450	2,480	2,440	2,480	749,000	826.67
1992-11-09	2,480	2,480	2,440	2,450	685,000	816.67
1992-11-06	2,540	2,540	2,490	2,520	978,000	840
1992-11-05	2,540	2,580	2,540	2,570	607,000	856.67
1992-11-04	2,540	2,600	2,530	2,590	532,000	863.33
1992-11-02	2,520	2,540	2,510	2,540	260,000	846.67
1992-10-30	2,530	2,560	2,520	2,560	510,000	853.33
1992-10-29	2,520	2,530	2,510	2,520	319,000	840
1992-10-28	2,560	2,560	2,520	2,530	282,000	843.33
1992-10-27	2,540	2,560	2,530	2,550	282,000	850
1992-10-26	2,560	2,570	2,540	2,540	410,000	846.67
1992-10-23	2,560	2,570	2,540	2,570	288,000	856.67
1992-10-22	2,550	2,580	2,550	2,550	528,000	850
1992-10-21	2,580	2,590	2,540	2,570	543,000	856.67
1992-10-20	2,590	2,590	2,540	2,570	402,000	856.67
1992-10-19	2,610	2,630	2,560	2,560	365,000	853.33
1992-10-16	2,640	2,660	2,610	2,610	473,000	870
1992-10-15	2,620	2,660	2,600	2,640	582,000	880
1992-10-14	2,590	2,610	2,590	2,590	555,000	863.33
1992-10-13	2,550	2,580	2,540	2,570	348,000	856.67
1992-10-12	2,500	2,550	2,490	2,550	467,000	850
1992-10-09	2,490	2,510	2,470	2,470	1,909,000	823.33
1992-10-08	2,520	2,530	2,480	2,530	559,000	843.33
1992-10-07	2,500	2,590	2,500	2,550	491,000	850
1992-10-06	2,450	2,490	2,440	2,490	396,000	830
1992-10-05	2,440	2,470	2,430	2,450	585,000	816.67
1992-10-02	2,530	2,530	2,480	2,480	670,000	826.67
1992-10-01	2,560	2,570	2,470	2,490	1,032,000	830
1992-09-30	2,580	2,580	2,520	2,520	591,000	840
1992-09-29	2,620	2,630	2,550	2,580	520,000	860
1992-09-28	2,670	2,680	2,620	2,620	496,000	873.33
1992-09-25	2,650	2,670	2,640	2,640	327,000	880
1992-09-24	2,680	2,680	2,640	2,640	754,000	880
1992-09-22	2,660	2,690	2,640	2,680	461,000	893.33
1992-09-21	2,640	2,680	2,640	2,640	478,000	880
1992-09-18	2,570	2,630	2,560	2,620	590,000	873.33
1992-09-17	2,570	2,620	2,560	2,570	2,134,000	856.67
1992-09-16	2,670	2,670	2,570	2,570	1,343,000	856.67
1992-09-14	2,730	2,750	2,630	2,660	1,111,000	886.67
1992-09-11	2,820	2,840	2,710	2,720	2,138,000	906.67
1992-09-10	2,900	2,920	2,850	2,860	892,000	953.33
1992-09-09	2,810	2,900	2,810	2,890	551,000	963.33
1992-09-08	2,870	2,870	2,810	2,810	528,000	936.67
1992-09-07	2,890	2,930	2,870	2,870	935,000	956.67
1992-09-04	2,830	2,890	2,810	2,890	1,841,000	963.33
1992-09-03	2,710	2,830	2,700	2,820	910,000	940
1992-09-02	2,630	2,720	2,630	2,720	684,000	906.67
1992-09-01	2,750	2,760	2,680	2,690	410,000	896.67
1992-08-31	2,730	2,790	2,700	2,730	592,000	910
1992-08-28	2,710	2,810	2,710	2,810	898,000	936.67
1992-08-27	2,700	2,780	2,700	2,750	754,000	916.67
1992-08-26	2,680	2,710	2,670	2,690	333,000	896.67
1992-08-25	2,650	2,720	2,650	2,690	378,000	896.67
1992-08-24	2,720	2,830	2,660	2,720	922,000	906.67
1992-08-21	2,640	2,740	2,640	2,740	818,000	913.33
1992-08-20	2,480	2,660	2,470	2,570	1,045,000	856.67
1992-08-19	2,440	2,480	2,400	2,440	559,000	813.33
1992-08-18	2,470	2,480	2,420	2,420	358,000	806.67
1992-08-17	2,500	2,510	2,470	2,490	411,000	830
1992-08-14	2,470	2,500	2,460	2,480	782,000	826.67
1992-08-13	2,480	2,510	2,450	2,490	331,000	830
1992-08-12	2,450	2,480	2,420	2,450	511,000	816.67
1992-08-11	2,500	2,500	2,430	2,430	249,000	810
1992-08-10	2,500	2,510	2,460	2,470	285,000	823.33
1992-08-07	2,550	2,580	2,510	2,510	324,000	836.67
1992-08-06	2,600	2,620	2,560	2,600	448,000	866.67
1992-08-05	2,550	2,590	2,550	2,590	516,000	863.33
1992-08-04	2,520	2,570	2,520	2,530	331,000	843.33
1992-08-03	2,510	2,560	2,500	2,500	246,000	833.33
1992-07-31	2,520	2,590	2,510	2,580	827,000	860
1992-07-30	2,470	2,550	2,450	2,520	405,000	840
1992-07-29	2,510	2,520	2,440	2,450	342,000	816.67
1992-07-28	2,410	2,500	2,410	2,500	356,000	833.33
1992-07-27	2,590	2,590	2,460	2,480	486,000	826.67
1992-07-24	2,570	2,570	2,540	2,540	720,000	846.67
1992-07-23	2,560	2,610	2,550	2,590	702,000	863.33
1992-07-22	2,630	2,630	2,580	2,610	635,000	870
1992-07-21	2,600	2,650	2,600	2,620	428,000	873.33
1992-07-20	2,650	2,690	2,620	2,620	518,000	873.33
1992-07-17	2,790	2,790	2,730	2,730	378,000	910
1992-07-16	2,810	2,830	2,790	2,810	240,000	936.67
1992-07-15	2,840	2,850	2,820	2,840	462,000	946.67
1992-07-14	2,870	2,880	2,830	2,840	461,000	946.67
1992-07-13	2,830	2,880	2,830	2,880	542,000	960
1992-07-10	2,860	2,860	2,830	2,850	874,000	950
1992-07-09	2,820	2,860	2,800	2,820	360,000	940
1992-07-08	2,750	2,820	2,720	2,820	418,000	940
1992-07-07	2,800	2,800	2,750	2,760	114,000	920
1992-07-06	2,800	2,820	2,770	2,770	174,000	923.33
1992-07-03	2,810	2,820	2,760	2,780	390,000	926.67
1992-07-02	2,800	2,840	2,770	2,840	457,000	946.67
1992-07-01	2,800	2,810	2,750	2,800	385,000	933.33
1992-06-30	2,770	2,800	2,760	2,800	424,000	933.33
1992-06-29	2,760	2,760	2,720	2,750	237,000	916.67
1992-06-26	2,840	2,840	2,720	2,790	596,000	930
1992-06-25	2,710	2,810	2,690	2,800	847,000	933.33
1992-06-24	2,720	2,730	2,680	2,690	544,000	896.67
1992-06-23	2,700	2,730	2,700	2,710	445,000	903.33
1992-06-22	2,780	2,780	2,710	2,730	518,000	910
1992-06-19	2,770	2,790	2,740	2,760	473,000	920
1992-06-18	2,780	2,800	2,760	2,760	807,000	920
1992-06-17	2,840	2,840	2,800	2,800	540,000	933.33
1992-06-16	2,840	2,860	2,840	2,850	956,000	950
1992-06-15	2,810	2,830	2,810	2,810	858,000	936.67
1992-06-12	2,830	2,850	2,830	2,830	2,164,000	943.33
1992-06-11	2,840	2,850	2,830	2,840	418,000	946.67
1992-06-10	2,830	2,850	2,820	2,840	544,000	946.67
1992-06-09	2,850	2,860	2,830	2,830	1,322,000	943.33
1992-06-08	2,810	2,830	2,790	2,830	640,000	943.33
1992-06-05	2,830	2,830	2,800	2,810	954,000	936.67
1992-06-04	2,850	2,850	2,830	2,840	519,000	946.67
1992-06-03	2,850	2,860	2,840	2,860	713,000	953.33
1992-06-02	2,860	2,860	2,830	2,840	528,000	946.67
1992-06-01	2,870	2,880	2,840	2,840	277,000	946.67
1992-05-29	2,860	2,870	2,850	2,860	375,000	953.33
1992-05-28	2,850	2,870	2,850	2,860	298,000	953.33
1992-05-27	2,860	2,870	2,850	2,860	728,000	953.33
1992-05-26	2,860	2,900	2,860	2,880	331,000	960
1992-05-25	2,880	2,900	2,880	2,900	252,000	966.67
1992-05-22	2,900	2,910	2,880	2,890	351,000	963.33
1992-05-21	2,900	2,920	2,890	2,920	303,000	973.33
1992-05-20	2,930	2,930	2,910	2,920	311,000	973.33
1992-05-19	2,910	2,950	2,910	2,940	483,000	980
1992-05-18	2,910	2,920	2,890	2,910	372,000	970
1992-05-15	2,940	2,940	2,880	2,880	686,000	960
1992-05-14	2,950	2,950	2,930	2,930	587,000	976.67
1992-05-13	2,920	2,940	2,900	2,920	643,000	973.33
1992-05-12	2,970	2,970	2,920	2,930	689,000	976.67
1992-05-11	2,980	2,990	2,950	2,970	665,000	990
1992-05-08	2,970	3,000	2,960	2,980	1,501,000	993.33
1992-05-07	2,920	2,980	2,900	2,970	1,275,000	990
1992-05-06	2,890	2,930	2,880	2,930	719,000	976.67
1992-05-01	2,890	2,900	2,870	2,890	733,000	963.33
1992-04-30	2,910	2,920	2,860	2,910	922,000	970
1992-04-28	2,900	2,910	2,870	2,910	526,000	970
1992-04-27	2,890	2,920	2,870	2,910	726,000	970
1992-04-24	2,880	2,900	2,840	2,870	1,052,000	956.67
1992-04-23	2,830	2,880	2,820	2,880	876,000	960
1992-04-22	2,830	2,840	2,800	2,830	557,000	943.33
1992-04-21	2,830	2,850	2,810	2,830	712,000	943.33
1992-04-20	2,830	2,850	2,820	2,840	501,000	946.67
1992-04-17	2,840	2,870	2,830	2,850	737,000	950
1992-04-16	2,850	2,900	2,830	2,850	1,685,000	950
1992-04-15	2,810	2,840	2,780	2,810	1,254,000	936.67
1992-04-14	2,750	2,780	2,720	2,750	795,000	916.67
1992-04-13	2,810	2,820	2,740	2,750	897,000	916.67
1992-04-10	2,740	2,820	2,720	2,810	1,312,000	936.67
1992-04-09	2,640	2,750	2,640	2,680	989,000	893.33
1992-04-08	2,680	2,690	2,610	2,640	1,330,000	880
1992-04-07	2,750	2,760	2,690	2,730	681,000	910
1992-04-06	2,750	2,760	2,700	2,750	547,000	916.67
1992-04-03	2,670	2,740	2,610	2,730	1,103,000	910
1992-04-02	2,680	2,690	2,560	2,630	1,207,000	876.67
1992-04-01	2,740	2,760	2,650	2,670	819,000	890
1992-03-31	2,800	2,810	2,730	2,740	420,000	913.33
1992-03-30	2,740	2,790	2,720	2,780	308,000	926.67
1992-03-27	2,770	2,780	2,710	2,740	414,000	913.33
1992-03-26	2,800	2,810	2,750	2,770	333,000	923.33
1992-03-25	2,710	2,770	2,670	2,770	915,000	923.33
1992-03-24	2,750	2,770	2,710	2,710	503,000	903.33
1992-03-23	2,820	2,830	2,740	2,770	692,000	923.33
1992-03-19	2,650	2,790	2,650	2,790	1,270,000	930
1992-03-18	2,670	2,670	2,620	2,640	867,000	880
1992-03-17	2,670	2,700	2,650	2,670	1,016,000	890
1992-03-16	2,740	2,760	2,660	2,660	778,000	886.67
1992-03-13	2,710	2,810	2,710	2,730	2,349,000	910
1992-03-12	2,740	2,770	2,730	2,750	640,000	916.67
1992-03-11	2,780	2,790	2,760	2,780	532,000	926.67
1992-03-10	2,800	2,810	2,780	2,810	376,000	936.67
1992-03-09	2,850	2,870	2,820	2,820	239,000	940
1992-03-06	2,860	2,890	2,850	2,850	298,000	950
1992-03-05	2,860	2,890	2,840	2,890	516,000	963.33
1992-03-04	2,840	2,860	2,840	2,860	309,000	953.33
1992-03-03	2,890	2,900	2,850	2,850	499,000	950
1992-03-02	2,870	2,900	2,870	2,900	369,000	966.67
1992-02-28	2,870	2,890	2,850	2,870	272,000	956.67
1992-02-27	2,850	2,880	2,830	2,850	355,000	950
1992-02-26	2,840	2,860	2,820	2,830	399,000	943.33
1992-02-25	2,820	2,870	2,820	2,860	261,000	953.33
1992-02-24	2,860	2,870	2,840	2,850	333,000	950
1992-02-21	2,880	2,920	2,850	2,860	708,000	953.33
1992-02-20	2,850	2,880	2,840	2,850	616,000	950
1992-02-19	2,830	2,860	2,820	2,840	498,000	946.67
1992-02-18	2,870	2,930	2,860	2,890	425,000	963.33
1992-02-17	2,860	2,950	2,820	2,950	425,000	983.33
1992-02-14	2,920	2,940	2,840	2,840	879,000	946.67
1992-02-13	2,970	2,970	2,920	2,960	553,000	986.67
1992-02-12	2,990	2,990	2,950	2,970	375,000	990
1992-02-10	2,990	3,000	2,970	3,000	461,000	1,000
1992-02-07	3,000	3,010	2,990	3,010	827,000	1,003.33
1992-02-06	2,980	3,000	2,960	2,970	721,000	990
1992-02-05	2,990	3,020	2,980	2,980	686,000	993.33
1992-02-04	2,980	3,020	2,980	3,010	721,000	1,003.33
1992-02-03	3,000	3,020	2,960	3,020	1,204,000	1,006.67
1992-01-31	2,870	2,970	2,870	2,960	1,333,000	986.67
1992-01-30	2,830	2,870	2,830	2,840	648,000	946.67
1992-01-29	2,830	2,840	2,810	2,820	420,000	940
1992-01-28	2,810	2,830	2,800	2,810	575,000	936.67
1992-01-27	2,820	2,830	2,790	2,810	297,000	936.67
1992-01-24	2,840	2,860	2,830	2,840	281,000	946.67
1992-01-23	2,880	2,900	2,860	2,870	888,000	956.67
1992-01-22	2,810	2,880	2,790	2,870	1,004,000	956.67
1992-01-21	2,810	2,840	2,780	2,810	533,000	936.67
1992-01-20	2,840	2,840	2,780	2,820	338,000	940
1992-01-17	2,850	2,860	2,820	2,840	606,000	946.67
1992-01-16	2,850	2,890	2,810	2,880	1,229,000	960
1992-01-14	2,780	2,810	2,770	2,770	436,000	923.33
1992-01-13	2,770	2,790	2,760	2,780	333,000	926.67
1992-01-10	2,810	2,810	2,760	2,790	517,000	930
1992-01-09	2,800	2,870	2,770	2,870	641,000	956.67
1992-01-08	2,850	2,850	2,760	2,780	350,000	926.67
1992-01-07	2,880	2,890	2,840	2,870	305,000	956.67
1992-01-06	2,860	2,910	2,850	2,890	589,000	963.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30