4901 富士フイルムホールディングス(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	2,440	2,470	2,430	2,470	309,000	823.33
1993-12-29	2,440	2,450	2,410	2,420	352,000	806.67
1993-12-28	2,420	2,430	2,400	2,430	268,000	810
1993-12-27	2,360	2,380	2,340	2,380	464,000	793.33
1993-12-24	2,390	2,430	2,380	2,410	464,000	803.33
1993-12-22	2,460	2,470	2,370	2,370	652,000	790
1993-12-21	2,470	2,480	2,410	2,450	488,000	816.67
1993-12-20	2,500	2,500	2,450	2,450	296,000	816.67
1993-12-17	2,500	2,520	2,440	2,520	741,000	840
1993-12-16	2,520	2,540	2,490	2,500	858,000	833.33
1993-12-15	2,460	2,490	2,450	2,480	254,000	826.67
1993-12-14	2,470	2,490	2,460	2,490	589,000	830
1993-12-13	2,440	2,480	2,390	2,480	691,000	826.67
1993-12-10	2,460	2,480	2,390	2,430	1,430,000	810
1993-12-09	2,400	2,470	2,350	2,470	450,000	823.33
1993-12-08	2,420	2,420	2,270	2,350	685,000	783.33
1993-12-07	2,420	2,470	2,400	2,440	415,000	813.33
1993-12-06	2,490	2,490	2,420	2,430	633,000	810
1993-12-03	2,450	2,500	2,440	2,490	674,000	830
1993-12-02	2,360	2,520	2,330	2,490	1,171,000	830
1993-12-01	2,300	2,350	2,280	2,330	849,000	776.67
1993-11-30	2,290	2,310	2,260	2,260	706,000	753.33
1993-11-29	2,340	2,340	2,170	2,250	939,000	750
1993-11-26	2,420	2,430	2,360	2,360	534,000	786.67
1993-11-25	2,400	2,430	2,370	2,410	472,000	803.33
1993-11-24	2,420	2,440	2,350	2,360	518,000	786.67
1993-11-22	2,460	2,470	2,410	2,450	500,000	816.67
1993-11-19	2,490	2,520	2,470	2,490	533,000	830
1993-11-18	2,500	2,510	2,490	2,500	456,000	833.33
1993-11-17	2,470	2,500	2,450	2,480	545,000	826.67
1993-11-16	2,440	2,510	2,430	2,500	490,000	833.33
1993-11-15	2,490	2,500	2,420	2,450	608,000	816.67
1993-11-12	2,460	2,490	2,450	2,480	746,000	826.67
1993-11-11	2,480	2,490	2,450	2,460	373,000	820
1993-11-10	2,470	2,480	2,440	2,470	663,000	823.33
1993-11-09	2,520	2,520	2,430	2,470	613,000	823.33
1993-11-08	2,480	2,490	2,460	2,480	328,000	826.67
1993-11-05	2,480	2,500	2,450	2,480	961,000	826.67
1993-11-04	2,510	2,520	2,480	2,500	551,000	833.33
1993-11-02	2,520	2,530	2,510	2,510	291,000	836.67
1993-11-01	2,520	2,530	2,500	2,510	361,000	836.67
1993-10-29	2,500	2,530	2,490	2,530	639,000	843.33
1993-10-28	2,530	2,530	2,470	2,490	536,000	830
1993-10-27	2,510	2,520	2,480	2,520	472,000	840
1993-10-26	2,520	2,530	2,490	2,520	580,000	840
1993-10-25	2,520	2,540	2,510	2,510	543,000	836.67
1993-10-22	2,520	2,550	2,500	2,520	923,000	840
1993-10-21	2,510	2,520	2,500	2,510	1,039,000	836.67
1993-10-20	2,470	2,530	2,470	2,530	727,000	843.33
1993-10-19	2,460	2,480	2,460	2,460	797,000	820
1993-10-18	2,500	2,510	2,460	2,470	1,097,000	823.33
1993-10-15	2,500	2,520	2,500	2,510	1,215,000	836.67
1993-10-14	2,510	2,510	2,480	2,500	992,000	833.33
1993-10-13	2,560	2,560	2,530	2,550	756,000	850
1993-10-12	2,580	2,590	2,560	2,580	646,000	860
1993-10-08	2,580	2,590	2,560	2,590	694,000	863.33
1993-10-07	2,610	2,620	2,590	2,600	469,000	866.67
1993-10-06	2,610	2,610	2,580	2,600	749,000	866.67
1993-10-05	2,660	2,670	2,630	2,640	377,000	880
1993-10-04	2,640	2,650	2,630	2,630	384,000	876.67
1993-10-01	2,630	2,660	2,630	2,640	514,000	880
1993-09-30	2,670	2,680	2,660	2,660	581,000	886.67
1993-09-29	2,640	2,670	2,620	2,650	484,000	883.33
1993-09-28	2,630	2,650	2,610	2,650	537,000	883.33
1993-09-27	2,670	2,670	2,590	2,620	242,000	873.33
1993-09-24	2,670	2,680	2,650	2,680	468,000	893.33
1993-09-22	2,650	2,670	2,630	2,670	586,000	890
1993-09-21	2,670	2,680	2,650	2,670	762,000	890
1993-09-20	2,650	2,650	2,630	2,650	340,000	883.33
1993-09-17	2,650	2,660	2,620	2,650	473,000	883.33
1993-09-16	2,650	2,660	2,620	2,620	886,000	873.33
1993-09-14	2,670	2,670	2,640	2,640	537,000	880
1993-09-13	2,600	2,670	2,600	2,670	491,000	890
1993-09-10	2,570	2,580	2,550	2,570	1,489,000	856.67
1993-09-09	2,560	2,580	2,550	2,550	262,000	850
1993-09-08	2,570	2,590	2,550	2,550	500,000	850
1993-09-07	2,610	2,610	2,580	2,580	389,000	860
1993-09-06	2,660	2,660	2,590	2,610	631,000	870
1993-09-03	2,600	2,660	2,580	2,600	992,000	866.67
1993-09-02	2,640	2,670	2,590	2,590	857,000	863.33
1993-09-01	2,650	2,670	2,640	2,650	479,000	883.33
1993-08-31	2,640	2,670	2,620	2,660	640,000	886.67
1993-08-30	2,590	2,640	2,590	2,640	392,000	880
1993-08-27	2,590	2,620	2,570	2,590	482,000	863.33
1993-08-26	2,560	2,590	2,560	2,590	362,000	863.33
1993-08-25	2,590	2,600	2,550	2,570	312,000	856.67
1993-08-24	2,550	2,570	2,530	2,550	442,000	850
1993-08-23	2,590	2,600	2,560	2,570	170,000	856.67
1993-08-20	2,620	2,640	2,580	2,590	685,000	863.33
1993-08-19	2,640	2,640	2,590	2,600	203,000	866.67
1993-08-18	2,620	2,640	2,610	2,620	294,000	873.33
1993-08-17	2,630	2,640	2,610	2,610	594,000	870
1993-08-16	2,600	2,620	2,570	2,620	214,000	873.33
1993-08-13	2,600	2,620	2,580	2,620	851,000	873.33
1993-08-12	2,630	2,640	2,560	2,590	478,000	863.33
1993-08-11	2,560	2,620	2,560	2,620	594,000	873.33
1993-08-10	2,550	2,580	2,550	2,570	435,000	856.67
1993-08-09	2,560	2,580	2,550	2,550	251,000	850
1993-08-06	2,550	2,570	2,550	2,560	281,000	853.33
1993-08-05	2,570	2,580	2,560	2,560	269,000	853.33
1993-08-04	2,530	2,580	2,530	2,580	717,000	860
1993-08-03	2,580	2,600	2,550	2,550	376,000	850
1993-08-02	2,610	2,610	2,580	2,580	198,000	860
1993-07-30	2,610	2,620	2,570	2,590	555,000	863.33
1993-07-29	2,530	2,610	2,530	2,610	537,000	870
1993-07-28	2,570	2,580	2,540	2,540	394,000	846.67
1993-07-27	2,570	2,580	2,560	2,560	298,000	853.33
1993-07-26	2,580	2,580	2,550	2,560	251,000	853.33
1993-07-23	2,580	2,610	2,560	2,560	328,000	853.33
1993-07-22	2,600	2,630	2,590	2,630	306,000	876.67
1993-07-21	2,600	2,610	2,590	2,590	498,000	863.33
1993-07-20	2,600	2,610	2,580	2,590	396,000	863.33
1993-07-19	2,600	2,600	2,540	2,600	290,000	866.67
1993-07-16	2,620	2,620	2,570	2,600	874,000	866.67
1993-07-15	2,640	2,650	2,580	2,580	681,000	860
1993-07-14	2,650	2,660	2,620	2,620	652,000	873.33
1993-07-13	2,640	2,680	2,640	2,660	884,000	886.67
1993-07-12	2,600	2,640	2,600	2,610	632,000	870
1993-07-09	2,530	2,580	2,530	2,580	1,038,000	860
1993-07-08	2,530	2,550	2,530	2,530	309,000	843.33
1993-07-07	2,520	2,550	2,520	2,550	344,000	850
1993-07-06	2,500	2,530	2,500	2,520	447,000	840
1993-07-05	2,570	2,570	2,540	2,540	193,000	846.67
1993-07-02	2,550	2,580	2,530	2,580	289,000	860
1993-07-01	2,520	2,590	2,520	2,570	332,000	856.67
1993-06-30	2,510	2,530	2,490	2,500	785,000	833.33
1993-06-29	2,540	2,550	2,510	2,510	379,000	836.67
1993-06-28	2,510	2,540	2,510	2,530	471,000	843.33
1993-06-25	2,540	2,540	2,500	2,500	528,000	833.33
1993-06-24	2,540	2,570	2,530	2,530	499,000	843.33
1993-06-23	2,570	2,580	2,540	2,540	403,000	846.67
1993-06-22	2,580	2,600	2,550	2,570	832,000	856.67
1993-06-21	2,590	2,590	2,520	2,560	560,000	853.33
1993-06-18	2,570	2,620	2,550	2,620	542,000	873.33
1993-06-17	2,520	2,550	2,490	2,550	590,000	850
1993-06-16	2,510	2,540	2,470	2,510	1,127,000	836.67
1993-06-15	2,570	2,590	2,510	2,510	734,000	836.67
1993-06-14	2,580	2,600	2,560	2,600	619,000	866.67
1993-06-11	2,630	2,630	2,570	2,580	1,992,000	860
1993-06-10	2,650	2,660	2,550	2,590	667,000	863.33
1993-06-08	2,650	2,670	2,650	2,650	772,000	883.33
1993-06-07	2,710	2,740	2,680	2,680	343,000	893.33
1993-06-04	2,730	2,750	2,680	2,710	572,000	903.33
1993-06-03	2,670	2,730	2,670	2,730	581,000	910
1993-06-02	2,660	2,690	2,650	2,670	544,000	890
1993-06-01	2,660	2,690	2,660	2,660	286,000	886.67
1993-05-31	2,680	2,690	2,650	2,680	481,000	893.33
1993-05-28	2,720	2,720	2,680	2,690	673,000	896.67
1993-05-27	2,730	2,740	2,700	2,720	503,000	906.67
1993-05-26	2,690	2,710	2,690	2,700	538,000	900
1993-05-25	2,750	2,750	2,700	2,700	759,000	900
1993-05-24	2,750	2,750	2,720	2,750	603,000	916.67
1993-05-21	2,690	2,730	2,680	2,710	641,000	903.33
1993-05-20	2,730	2,740	2,690	2,700	755,000	900
1993-05-19	2,710	2,750	2,710	2,730	529,000	910
1993-05-18	2,720	2,740	2,700	2,710	581,000	903.33
1993-05-17	2,740	2,750	2,720	2,750	357,000	916.67
1993-05-14	2,740	2,750	2,720	2,740	833,000	913.33
1993-05-13	2,770	2,790	2,730	2,740	685,000	913.33
1993-05-12	2,850	2,860	2,700	2,750	949,000	916.67
1993-05-11	2,890	2,900	2,840	2,840	500,000	946.67
1993-05-10	2,820	2,850	2,810	2,850	361,000	950
1993-05-07	2,810	2,830	2,790	2,830	592,000	943.33
1993-05-06	2,890	2,890	2,830	2,830	558,000	943.33
1993-04-30	2,840	2,900	2,840	2,900	908,000	966.67
1993-04-28	2,860	2,890	2,830	2,830	1,030,000	943.33
1993-04-27	2,720	2,810	2,720	2,780	650,000	926.67
1993-04-26	2,720	2,740	2,700	2,730	477,000	910
1993-04-23	2,700	2,720	2,690	2,720	370,000	906.67
1993-04-22	2,710	2,740	2,680	2,720	612,000	906.67
1993-04-21	2,740	2,740	2,670	2,680	541,000	893.33
1993-04-20	2,730	2,790	2,710	2,710	610,000	903.33
1993-04-19	2,750	2,770	2,720	2,730	537,000	910
1993-04-16	2,870	2,870	2,770	2,790	584,000	930
1993-04-15	2,860	2,890	2,820	2,870	676,000	956.67
1993-04-14	2,880	2,890	2,840	2,860	1,167,000	953.33
1993-04-13	2,770	2,860	2,770	2,860	820,000	953.33
1993-04-12	2,770	2,780	2,750	2,780	230,000	926.67
1993-04-09	2,810	2,840	2,760	2,780	1,184,000	926.67
1993-04-08	2,810	2,840	2,760	2,840	1,506,000	946.67
1993-04-07	2,690	2,800	2,670	2,760	1,731,000	920
1993-04-06	2,630	2,670	2,610	2,670	896,000	890
1993-04-05	2,600	2,640	2,580	2,640	1,104,000	880
1993-04-02	2,620	2,690	2,540	2,540	1,434,000	846.67
1993-04-01	2,630	2,660	2,490	2,610	899,000	870
1993-03-31	2,690	2,700	2,640	2,640	646,000	880
1993-03-30	2,730	2,730	2,670	2,730	663,000	910
1993-03-29	2,710	2,760	2,710	2,750	1,060,000	916.67
1993-03-26	2,600	2,700	2,590	2,680	1,158,000	893.33
1993-03-25	2,510	2,560	2,510	2,560	543,000	853.33
1993-03-24	2,490	2,520	2,490	2,500	461,000	833.33
1993-03-23	2,500	2,510	2,480	2,480	706,000	826.67
1993-03-22	2,550	2,560	2,520	2,540	432,000	846.67
1993-03-19	2,570	2,580	2,550	2,560	1,113,000	853.33
1993-03-18	2,530	2,560	2,530	2,530	783,000	843.33
1993-03-17	2,520	2,530	2,490	2,520	547,000	840
1993-03-16	2,550	2,550	2,510	2,530	654,000	843.33
1993-03-15	2,550	2,550	2,520	2,550	326,000	850
1993-03-12	2,550	2,580	2,550	2,570	1,765,000	856.67
1993-03-11	2,600	2,600	2,550	2,590	512,000	863.33
1993-03-10	2,570	2,600	2,560	2,600	826,000	866.67
1993-03-09	2,550	2,580	2,550	2,580	1,606,000	860
1993-03-08	2,470	2,560	2,470	2,510	1,092,000	836.67
1993-03-05	2,470	2,500	2,460	2,470	356,000	823.33
1993-03-04	2,480	2,480	2,460	2,460	400,000	820
1993-03-03	2,490	2,500	2,460	2,480	345,000	826.67
1993-03-02	2,490	2,510	2,490	2,490	301,000	830
1993-03-01	2,520	2,520	2,500	2,510	175,000	836.67
1993-02-26	2,500	2,520	2,480	2,520	345,000	840
1993-02-25	2,490	2,500	2,480	2,500	421,000	833.33
1993-02-24	2,500	2,510	2,480	2,480	331,000	826.67
1993-02-23	2,490	2,500	2,480	2,500	457,000	833.33
1993-02-22	2,520	2,540	2,500	2,500	295,000	833.33
1993-02-19	2,520	2,530	2,510	2,520	290,000	840
1993-02-18	2,510	2,540	2,510	2,530	335,000	843.33
1993-02-17	2,510	2,530	2,500	2,520	490,000	840
1993-02-16	2,520	2,550	2,520	2,540	722,000	846.67
1993-02-15	2,530	2,540	2,510	2,540	406,000	846.67
1993-02-12	2,530	2,530	2,490	2,490	902,000	830
1993-02-10	2,520	2,540	2,520	2,530	251,000	843.33
1993-02-09	2,550	2,560	2,540	2,540	322,000	846.67
1993-02-08	2,580	2,590	2,570	2,590	436,000	863.33
1993-02-05	2,560	2,590	2,540	2,560	661,000	853.33
1993-02-04	2,590	2,600	2,540	2,560	597,000	853.33
1993-02-03	2,600	2,630	2,590	2,590	391,000	863.33
1993-02-02	2,590	2,600	2,580	2,600	519,000	866.67
1993-02-01	2,570	2,580	2,560	2,580	214,000	860
1993-01-29	2,560	2,580	2,530	2,570	716,000	856.67
1993-01-28	2,550	2,570	2,540	2,550	1,283,000	850
1993-01-27	2,550	2,560	2,530	2,540	463,000	846.67
1993-01-26	2,570	2,570	2,530	2,540	432,000	846.67
1993-01-25	2,550	2,580	2,510	2,570	499,000	856.67
1993-01-22	2,600	2,600	2,550	2,550	362,000	850
1993-01-21	2,590	2,610	2,580	2,600	727,000	866.67
1993-01-20	2,590	2,600	2,570	2,590	473,000	863.33
1993-01-19	2,570	2,590	2,560	2,590	221,000	863.33
1993-01-18	2,560	2,570	2,550	2,570	327,000	856.67
1993-01-14	2,560	2,580	2,540	2,550	406,000	850
1993-01-13	2,560	2,580	2,550	2,550	409,000	850
1993-01-12	2,590	2,610	2,580	2,600	261,000	866.67
1993-01-11	2,630	2,630	2,590	2,590	515,000	863.33
1993-01-08	2,630	2,650	2,610	2,610	581,000	870
1993-01-07	2,650	2,690	2,640	2,640	593,000	880
1993-01-06	2,640	2,640	2,600	2,630	371,000	876.67
1993-01-05	2,660	2,670	2,610	2,630	464,000	876.67
1993-01-04	2,660	2,660	2,640	2,640	196,000	880

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