4901 富士フイルムホールディングス(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	3,010	3,030	2,980	2,980	413,000	993.33
1995-12-28	2,980	3,050	2,960	3,020	1,141,000	1,006.67
1995-12-27	2,940	2,980	2,930	2,980	755,000	993.33
1995-12-26	2,960	2,960	2,910	2,930	768,000	976.67
1995-12-25	3,000	3,010	2,950	2,960	719,000	986.67
1995-12-22	2,950	3,040	2,940	3,010	2,231,000	1,003.33
1995-12-21	2,920	2,930	2,890	2,900	1,087,000	966.67
1995-12-20	2,850	2,920	2,840	2,920	2,237,000	973.33
1995-12-19	2,800	2,850	2,790	2,810	994,000	936.67
1995-12-18	2,850	2,880	2,840	2,850	950,000	950
1995-12-15	2,840	2,850	2,810	2,840	768,000	946.67
1995-12-14	2,800	2,870	2,790	2,840	1,549,000	946.67
1995-12-13	2,830	2,840	2,780	2,790	1,794,000	930
1995-12-12	2,690	2,820	2,680	2,810	2,966,000	936.67
1995-12-11	2,700	2,720	2,670	2,690	953,000	896.67
1995-12-08	2,730	2,750	2,680	2,690	4,003,000	896.67
1995-12-07	2,600	2,710	2,570	2,710	2,113,000	903.33
1995-12-06	2,490	2,560	2,490	2,530	585,000	843.33
1995-12-05	2,520	2,520	2,480	2,490	733,000	830
1995-12-04	2,550	2,560	2,520	2,520	301,000	840
1995-12-01	2,530	2,550	2,510	2,540	654,000	846.67
1995-11-30	2,520	2,530	2,500	2,520	513,000	840
1995-11-29	2,520	2,530	2,490	2,520	1,360,000	840
1995-11-28	2,550	2,560	2,530	2,540	598,000	846.67
1995-11-27	2,530	2,570	2,530	2,560	999,000	853.33
1995-11-24	2,570	2,580	2,550	2,560	755,000	853.33
1995-11-22	2,580	2,590	2,570	2,570	281,000	856.67
1995-11-21	2,610	2,620	2,590	2,590	793,000	863.33
1995-11-20	2,570	2,610	2,570	2,610	709,000	870
1995-11-17	2,620	2,620	2,580	2,600	537,000	866.67
1995-11-16	2,600	2,610	2,580	2,610	733,000	870
1995-11-15	2,670	2,670	2,610	2,620	561,000	873.33
1995-11-14	2,700	2,720	2,640	2,670	1,291,000	890
1995-11-13	2,660	2,700	2,660	2,670	946,000	890
1995-11-10	2,560	2,640	2,540	2,630	1,086,000	876.67
1995-11-09	2,540	2,570	2,520	2,520	585,000	840
1995-11-08	2,530	2,560	2,530	2,530	413,000	843.33
1995-11-07	2,620	2,620	2,590	2,610	537,000	870
1995-11-06	2,580	2,660	2,580	2,610	1,285,000	870
1995-11-02	2,540	2,600	2,530	2,590	608,000	863.33
1995-11-01	2,510	2,530	2,500	2,510	369,000	836.67
1995-10-31	2,490	2,550	2,490	2,530	421,000	843.33
1995-10-30	2,490	2,510	2,480	2,500	355,000	833.33
1995-10-27	2,510	2,510	2,470	2,470	572,000	823.33
1995-10-26	2,510	2,560	2,490	2,560	786,000	853.33
1995-10-25	2,490	2,510	2,490	2,510	213,000	836.67
1995-10-24	2,490	2,550	2,490	2,500	483,000	833.33
1995-10-23	2,500	2,530	2,460	2,530	572,000	843.33
1995-10-20	2,520	2,530	2,510	2,530	420,000	843.33
1995-10-19	2,500	2,520	2,490	2,520	717,000	840
1995-10-18	2,500	2,500	2,460	2,480	660,000	826.67
1995-10-17	2,600	2,600	2,500	2,500	925,000	833.33
1995-10-16	2,620	2,640	2,600	2,600	618,000	866.67
1995-10-13	2,580	2,640	2,570	2,620	1,254,000	873.33
1995-10-12	2,540	2,580	2,480	2,570	607,000	856.67
1995-10-11	2,560	2,560	2,500	2,550	489,000	850
1995-10-09	2,620	2,620	2,570	2,570	542,000	856.67
1995-10-06	2,560	2,620	2,550	2,620	885,000	873.33
1995-10-05	2,550	2,560	2,530	2,540	467,000	846.67
1995-10-04	2,550	2,570	2,540	2,550	1,336,000	850
1995-10-03	2,500	2,530	2,490	2,530	491,000	843.33
1995-10-02	2,490	2,490	2,460	2,470	580,000	823.33
1995-09-29	2,450	2,470	2,440	2,470	534,000	823.33
1995-09-28	2,450	2,470	2,430	2,440	309,000	813.33
1995-09-27	2,440	2,470	2,420	2,470	225,000	823.33
1995-09-26	2,400	2,460	2,390	2,460	274,000	820
1995-09-25	2,420	2,440	2,370	2,370	685,000	790
1995-09-22	2,390	2,420	2,340	2,360	494,000	786.67
1995-09-21	2,360	2,460	2,320	2,460	701,000	820
1995-09-20	2,440	2,450	2,360	2,420	801,000	806.67
1995-09-19	2,430	2,470	2,430	2,450	682,000	816.67
1995-09-18	2,530	2,540	2,460	2,460	553,000	820
1995-09-14	2,560	2,560	2,520	2,540	338,000	846.67
1995-09-13	2,540	2,570	2,540	2,560	701,000	853.33
1995-09-12	2,550	2,580	2,520	2,540	607,000	846.67
1995-09-11	2,500	2,550	2,500	2,540	528,000	846.67
1995-09-08	2,560	2,560	2,490	2,520	3,411,000	840
1995-09-07	2,490	2,500	2,450	2,450	755,000	816.67
1995-09-06	2,490	2,500	2,470	2,470	727,000	823.33
1995-09-05	2,460	2,480	2,440	2,480	735,000	826.67
1995-09-04	2,430	2,450	2,420	2,430	652,000	810
1995-09-01	2,370	2,420	2,370	2,420	564,000	806.67
1995-08-31	2,430	2,470	2,430	2,450	538,000	816.67
1995-08-30	2,450	2,450	2,400	2,430	433,000	810
1995-08-29	2,440	2,470	2,410	2,470	274,000	823.33
1995-08-28	2,380	2,420	2,360	2,410	188,000	803.33
1995-08-25	2,370	2,390	2,360	2,380	236,000	793.33
1995-08-24	2,390	2,400	2,380	2,400	331,000	800
1995-08-23	2,450	2,460	2,390	2,400	547,000	800
1995-08-22	2,470	2,480	2,450	2,460	378,000	820
1995-08-21	2,490	2,490	2,460	2,470	439,000	823.33
1995-08-18	2,530	2,540	2,500	2,510	833,000	836.67
1995-08-17	2,550	2,560	2,500	2,540	766,000	846.67
1995-08-16	2,490	2,580	2,480	2,580	2,682,000	860
1995-08-15	2,380	2,420	2,380	2,420	904,000	806.67
1995-08-14	2,390	2,400	2,380	2,380	372,000	793.33
1995-08-11	2,390	2,400	2,370	2,380	674,000	793.33
1995-08-10	2,310	2,360	2,290	2,350	415,000	783.33
1995-08-09	2,340	2,350	2,320	2,320	311,000	773.33
1995-08-08	2,330	2,350	2,300	2,350	640,000	783.33
1995-08-07	2,310	2,310	2,250	2,310	578,000	770
1995-08-04	2,350	2,370	2,250	2,290	1,023,000	763.33
1995-08-03	2,410	2,410	2,380	2,410	1,657,000	803.33
1995-08-02	2,280	2,340	2,270	2,330	793,000	776.67
1995-08-01	2,310	2,310	2,250	2,270	470,000	756.67
1995-07-31	2,320	2,320	2,300	2,320	500,000	773.33
1995-07-28	2,270	2,310	2,260	2,310	1,616,000	770
1995-07-27	2,180	2,250	2,160	2,230	1,096,000	743.33
1995-07-26	2,160	2,180	2,140	2,180	614,000	726.67
1995-07-25	2,180	2,190	2,140	2,160	636,000	720
1995-07-24	2,190	2,210	2,180	2,190	562,000	730
1995-07-21	2,180	2,190	2,160	2,190	1,110,000	730
1995-07-20	2,140	2,160	2,080	2,150	738,000	716.67
1995-07-19	2,160	2,190	2,130	2,180	1,138,000	726.67
1995-07-18	2,180	2,180	2,160	2,170	664,000	723.33
1995-07-17	2,170	2,180	2,160	2,180	898,000	726.67
1995-07-14	2,170	2,170	2,140	2,150	569,000	716.67
1995-07-13	2,140	2,170	2,110	2,160	889,000	720
1995-07-12	2,080	2,130	2,080	2,130	1,145,000	710
1995-07-11	2,070	2,080	2,050	2,080	1,112,000	693.33
1995-07-10	2,080	2,100	2,050	2,050	1,112,000	683.33
1995-07-07	2,040	2,080	2,020	2,050	1,393,000	683.33
1995-07-06	1,990	2,040	1,980	2,040	472,000	680
1995-07-05	1,990	1,990	1,960	1,970	399,000	656.67
1995-07-04	2,000	2,010	1,980	1,990	664,000	663.33
1995-07-03	2,010	2,020	1,980	2,020	365,000	673.33
1995-06-30	2,020	2,040	2,010	2,010	631,000	670
1995-06-29	2,040	2,040	1,970	1,990	608,000	663.33
1995-06-28	2,020	2,020	1,990	1,990	360,000	663.33
1995-06-27	2,040	2,050	2,020	2,020	467,000	673.33
1995-06-26	2,070	2,070	2,020	2,020	490,000	673.33
1995-06-23	2,000	2,040	2,000	2,040	486,000	680
1995-06-22	1,990	2,000	1,980	1,990	403,000	663.33
1995-06-21	1,970	2,020	1,960	2,020	550,000	673.33
1995-06-20	1,990	1,990	1,940	1,970	470,000	656.67
1995-06-19	1,970	1,990	1,970	1,970	231,000	656.67
1995-06-16	2,020	2,020	1,970	1,970	566,000	656.67
1995-06-15	1,920	2,000	1,910	2,000	893,000	666.67
1995-06-14	1,950	1,960	1,910	1,910	595,000	636.67
1995-06-13	1,960	1,980	1,940	1,950	384,000	650
1995-06-12	1,950	1,950	1,940	1,950	340,000	650
1995-06-09	1,930	1,970	1,930	1,960	1,507,000	653.33
1995-06-08	2,010	2,010	1,980	2,000	218,000	666.67
1995-06-07	1,990	2,020	1,980	2,020	411,000	673.33
1995-06-06	2,040	2,050	1,990	2,000	311,000	666.67
1995-06-05	2,060	2,060	2,040	2,050	232,000	683.33
1995-06-02	2,050	2,070	2,050	2,060	625,000	686.67
1995-06-01	2,050	2,060	2,030	2,050	460,000	683.33
1995-05-31	2,030	2,040	2,000	2,030	405,000	676.67
1995-05-30	2,040	2,050	2,030	2,040	560,000	680
1995-05-29	2,000	2,040	1,990	2,040	534,000	680
1995-05-26	1,990	2,030	1,980	2,020	622,000	673.33
1995-05-25	2,030	2,030	1,970	1,970	451,000	656.67
1995-05-24	1,990	2,030	1,980	2,030	304,000	676.67
1995-05-23	2,000	2,010	1,980	2,000	271,000	666.67
1995-05-22	1,990	1,990	1,950	1,990	362,000	663.33
1995-05-19	2,040	2,040	1,980	2,000	866,000	666.67
1995-05-18	2,070	2,070	2,040	2,060	528,000	686.67
1995-05-17	2,080	2,080	2,070	2,080	339,000	693.33
1995-05-16	2,080	2,080	2,060	2,070	384,000	690
1995-05-15	2,050	2,080	2,040	2,080	379,000	693.33
1995-05-12	2,030	2,050	2,020	2,050	751,000	683.33
1995-05-11	2,090	2,090	1,990	1,990	863,000	663.33
1995-05-10	2,080	2,090	2,060	2,080	529,000	693.33
1995-05-09	2,090	2,100	2,060	2,100	691,000	700
1995-05-08	2,060	2,080	2,060	2,080	665,000	693.33
1995-05-02	2,060	2,080	2,050	2,050	475,000	683.33
1995-05-01	2,080	2,080	2,040	2,050	367,000	683.33
1995-04-28	2,080	2,090	2,060	2,060	435,000	686.67
1995-04-27	2,090	2,090	2,060	2,080	402,000	693.33
1995-04-26	2,070	2,090	2,060	2,080	439,000	693.33
1995-04-25	2,080	2,090	2,070	2,090	627,000	696.67
1995-04-24	2,080	2,090	2,070	2,080	363,000	693.33
1995-04-21	2,080	2,090	2,070	2,090	1,066,000	696.67
1995-04-20	2,010	2,040	2,010	2,040	518,000	680
1995-04-19	1,980	2,000	1,970	1,990	645,000	663.33
1995-04-18	2,010	2,020	1,980	1,980	359,000	660
1995-04-17	1,970	2,020	1,950	2,020	357,000	673.33
1995-04-14	2,010	2,030	1,970	1,980	840,000	660
1995-04-13	2,030	2,060	2,010	2,020	395,000	673.33
1995-04-12	2,010	2,040	2,010	2,030	533,000	676.67
1995-04-11	2,000	2,030	1,990	2,010	438,000	670
1995-04-10	1,950	1,990	1,930	1,990	400,000	663.33
1995-04-07	1,940	1,950	1,930	1,950	336,000	650
1995-04-06	1,970	1,990	1,950	1,970	296,000	656.67
1995-04-05	1,980	2,000	1,930	1,990	368,000	663.33
1995-04-04	1,950	1,980	1,910	1,980	699,000	660
1995-04-03	1,950	1,960	1,900	1,920	981,000	640
1995-03-31	2,050	2,070	2,030	2,060	899,000	686.67
1995-03-30	1,970	2,020	1,970	2,010	599,000	670
1995-03-29	2,050	2,050	1,970	1,970	386,000	656.67
1995-03-28	2,040	2,060	2,030	2,060	664,000	686.67
1995-03-27	1,990	2,050	1,970	2,040	945,000	680
1995-03-24	1,910	1,940	1,880	1,940	929,000	646.67
1995-03-23	1,900	1,910	1,850	1,900	1,065,000	633.33
1995-03-22	1,950	1,960	1,910	1,910	503,000	636.67
1995-03-20	1,910	1,970	1,900	1,950	534,000	650
1995-03-17	1,930	1,950	1,910	1,930	678,000	643.33
1995-03-16	1,920	1,930	1,910	1,920	364,000	640
1995-03-15	1,920	1,940	1,910	1,930	502,000	643.33
1995-03-14	1,930	1,930	1,900	1,900	556,000	633.33
1995-03-13	1,940	1,940	1,900	1,930	756,000	643.33
1995-03-10	1,960	2,000	1,910	1,960	2,733,000	653.33
1995-03-09	1,970	2,000	1,970	1,980	661,000	660
1995-03-08	1,940	1,960	1,940	1,950	914,000	650
1995-03-07	1,970	1,980	1,950	1,970	541,000	656.67
1995-03-06	1,970	2,000	1,960	1,980	281,000	660
1995-03-03	1,980	2,010	1,970	2,010	858,000	670
1995-03-02	2,080	2,100	2,040	2,040	703,000	680
1995-03-01	1,980	2,030	1,950	2,030	837,000	676.67
1995-02-28	1,980	2,070	1,960	2,070	504,000	690
1995-02-27	1,940	1,940	1,890	1,920	893,000	640
1995-02-24	2,030	2,060	2,010	2,010	544,000	670
1995-02-23	2,080	2,080	1,960	2,020	1,037,000	673.33
1995-02-22	2,130	2,140	2,100	2,100	578,000	700
1995-02-21	2,140	2,160	2,130	2,150	562,000	716.67
1995-02-20	2,170	2,170	2,150	2,170	329,000	723.33
1995-02-17	2,130	2,200	2,130	2,180	600,000	726.67
1995-02-16	2,160	2,160	2,130	2,130	404,000	710
1995-02-15	2,200	2,220	2,200	2,200	345,000	733.33
1995-02-14	2,200	2,220	2,200	2,210	315,000	736.67
1995-02-13	2,220	2,250	2,210	2,210	455,000	736.67
1995-02-10	2,220	2,220	2,200	2,220	649,000	740
1995-02-09	2,210	2,220	2,200	2,220	326,000	740
1995-02-08	2,210	2,230	2,200	2,220	447,000	740
1995-02-07	2,240	2,240	2,200	2,200	552,000	733.33
1995-02-06	2,220	2,220	2,210	2,210	244,000	736.67
1995-02-03	2,250	2,270	2,210	2,210	807,000	736.67
1995-02-02	2,190	2,240	2,190	2,220	502,000	740
1995-02-01	2,170	2,190	2,150	2,180	910,000	726.67
1995-01-31	2,280	2,280	2,160	2,160	555,000	720
1995-01-30	2,230	2,270	2,230	2,260	640,000	753.33
1995-01-27	2,230	2,240	2,210	2,230	427,000	743.33
1995-01-26	2,220	2,250	2,210	2,230	586,000	743.33
1995-01-25	2,230	2,240	2,200	2,220	705,000	740
1995-01-24	2,140	2,220	2,120	2,220	594,000	740
1995-01-23	2,230	2,240	2,100	2,100	797,000	700
1995-01-20	2,310	2,310	2,210	2,230	776,000	743.33
1995-01-19	2,340	2,340	2,310	2,310	681,000	770
1995-01-18	2,340	2,350	2,330	2,340	515,000	780
1995-01-17	2,330	2,350	2,320	2,330	1,446,000	776.67
1995-01-13	2,340	2,340	2,330	2,330	1,077,000	776.67
1995-01-12	2,340	2,350	2,330	2,340	552,000	780
1995-01-11	2,320	2,360	2,320	2,360	1,222,000	786.67
1995-01-10	2,300	2,310	2,290	2,310	993,000	770
1995-01-09	2,310	2,320	2,300	2,320	437,000	773.33
1995-01-06	2,310	2,320	2,310	2,320	760,000	773.33
1995-01-05	2,360	2,360	2,290	2,310	2,004,000	770
1995-01-04	2,350	2,350	2,320	2,350	277,000	783.33

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