4901 富士フイルムホールディングス(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303,9903,9903,9003,900879,3001,300
2005-12-293,9804,0003,9403,9601,653,1001,320
2005-12-283,8904,0303,8804,0002,088,1001,333.33
2005-12-273,9003,9203,8803,890819,6001,296.67
2005-12-263,9203,9603,9003,9001,772,5001,300
2005-12-223,8803,9203,8503,8701,854,7001,290
2005-12-213,8603,9203,8303,8801,741,5001,293.33
2005-12-203,8403,8603,8103,8601,357,0001,286.67
2005-12-193,8403,8703,8003,8501,084,8001,283.33
2005-12-163,8303,8303,7603,8102,236,2001,270
2005-12-153,8903,8903,7903,7902,100,9001,263.33
2005-12-143,9803,9903,8703,8802,107,4001,293.33
2005-12-133,9303,9703,9303,9401,609,1001,313.33
2005-12-123,9703,9703,9003,9401,932,5001,313.33
2005-12-093,8603,9303,8603,9205,179,6001,306.67
2005-12-084,0304,0403,9003,9101,769,5001,303.33
2005-12-074,0604,0704,0204,0501,366,9001,350
2005-12-064,0004,0603,9804,0302,248,5001,343.33
2005-12-054,0404,0604,0304,0401,663,9001,346.67
2005-12-023,9404,1103,9104,0904,202,4001,363.33
2005-12-013,8703,8903,8703,8902,045,5001,296.67
2005-11-303,9403,9403,8303,8401,868,0001,280
2005-11-293,9003,9103,8703,900953,9001,300
2005-11-283,9403,9803,9203,9401,691,2001,313.33
2005-11-253,8703,9103,8603,9002,125,8001,300
2005-11-243,9103,9503,8903,9203,325,7001,306.67
2005-11-223,9103,9303,8203,8601,946,2001,286.67
2005-11-213,9003,9103,8603,9102,335,3001,303.33
2005-11-183,8803,9303,8603,8802,728,0001,293.33
2005-11-173,8303,8903,8103,8601,911,7001,286.67
2005-11-163,8303,8803,8203,8602,765,3001,286.67
2005-11-153,8303,8503,8103,8301,381,7001,276.67
2005-11-143,8503,8503,7603,7601,530,9001,253.33
2005-11-113,8503,8803,8403,8402,580,5001,280
2005-11-103,7703,8403,7603,8102,667,0001,270
2005-11-093,7303,7803,7303,7601,323,7001,253.33
2005-11-083,7403,7603,7203,7501,258,4001,250
2005-11-073,7703,7703,7103,7201,060,5001,240
2005-11-043,7803,7903,7103,7401,470,0001,246.67
2005-11-023,6903,7503,6703,7401,632,9001,246.67
2005-11-013,6303,7303,6203,7101,512,8001,236.67
2005-10-313,7003,7203,6703,6701,404,2001,223.33
2005-10-283,6703,7003,6103,7002,197,3001,233.33
2005-10-273,7103,7503,7003,7201,484,6001,240
2005-10-263,6303,7203,6303,7102,132,0001,236.67
2005-10-253,6803,7403,6603,7001,881,7001,233.33
2005-10-243,7003,7103,6003,6301,441,4001,210
2005-10-213,6803,7303,6503,7302,065,0001,243.33
2005-10-203,7903,8003,7103,7301,664,6001,243.33
2005-10-193,8403,8503,7403,7602,469,7001,253.33
2005-10-183,8503,8803,8103,8601,918,4001,286.67
2005-10-173,8203,8503,8103,8301,692,9001,276.67
2005-10-143,7803,8203,7503,8103,226,0001,270
2005-10-133,7703,7703,7003,7301,502,6001,243.33
2005-10-123,7703,8203,7403,7702,211,1001,256.67
2005-10-113,8203,8303,7303,8201,844,7001,273.33
2005-10-073,8503,8703,7703,7802,628,4001,260
2005-10-063,7503,8303,7503,8003,117,6001,266.67
2005-10-053,8803,9003,8403,9002,198,1001,300
2005-10-043,8003,9203,8003,8803,376,4001,293.33
2005-10-033,7603,8003,7403,7601,884,5001,253.33
2005-09-303,7803,8003,7403,7402,432,4001,246.67
2005-09-293,8403,8403,7703,8102,582,4001,270
2005-09-283,7903,8003,7503,7701,743,1001,256.67
2005-09-273,7503,8103,7403,7903,220,3001,263.33
2005-09-263,7003,7303,7003,7301,900,7001,243.33
2005-09-223,7003,7303,6703,7001,531,5001,233.33
2005-09-213,7103,7203,6903,7101,143,7001,236.67
2005-09-203,7203,7203,6903,7001,464,6001,233.33
2005-09-163,7103,7203,6603,6702,126,8001,223.33
2005-09-153,6503,7403,6503,7202,838,8001,240
2005-09-143,6203,6503,6203,6401,809,4001,213.33
2005-09-133,6103,6603,6103,6502,406,0001,216.67
2005-09-123,6603,6703,6003,6302,843,7001,210
2005-09-093,6103,6303,6003,6304,771,6001,210
2005-09-083,6503,6603,5503,5902,426,5001,196.67
2005-09-073,6603,6703,6103,6301,517,3001,210
2005-09-063,6603,6603,6203,6602,447,9001,220
2005-09-053,6003,6203,5803,6101,011,6001,203.33
2005-09-023,6203,6503,6003,6401,291,1001,213.33
2005-09-013,5903,6103,5603,5701,046,2001,190
2005-08-313,5603,5903,5603,560941,9001,186.67
2005-08-303,5803,6003,5803,590668,3001,196.67
2005-08-293,5703,5903,5403,550873,7001,183.33
2005-08-263,5503,6003,5303,5901,385,7001,196.67
2005-08-253,6103,6103,5403,5501,956,7001,183.33
2005-08-243,6203,6303,5803,6101,969,3001,203.33
2005-08-233,7003,7103,6703,670983,5001,223.33
2005-08-223,7003,7003,6503,6501,109,0001,216.67
2005-08-193,6503,6603,6203,6302,150,1001,210
2005-08-183,6703,7303,6603,7002,077,7001,233.33
2005-08-173,6103,6503,5803,6302,467,5001,210
2005-08-163,6403,6903,6403,6801,899,2001,226.67
2005-08-153,6003,6203,5803,5901,446,9001,196.67
2005-08-123,6203,6403,6103,6302,452,2001,210
2005-08-113,5903,6403,5803,6201,746,5001,206.67
2005-08-103,5203,5903,5003,5501,809,3001,183.33
2005-08-093,5203,5503,5003,5001,298,4001,166.67
2005-08-083,4503,5003,4303,4801,560,5001,160
2005-08-053,4803,5203,4703,4901,898,5001,163.33
2005-08-043,4803,5003,4503,4701,833,6001,156.67
2005-08-033,5103,5103,4603,5001,437,3001,166.67
2005-08-023,4503,4603,4103,4601,724,4001,153.33
2005-08-013,4903,4903,4403,4502,135,6001,150
2005-07-293,5003,5003,4603,4902,495,4001,163.33
2005-07-283,5303,5603,4903,5001,240,5001,166.67
2005-07-273,5003,5203,4803,5102,187,6001,170
2005-07-263,5103,5103,4603,4701,395,6001,156.67
2005-07-253,5303,5303,4703,4801,883,7001,160
2005-07-223,6003,6103,5203,5402,136,5001,180
2005-07-213,6003,6403,5803,5901,533,3001,196.67
2005-07-203,6303,6503,6203,6201,067,9001,206.67
2005-07-193,6403,6703,6303,6301,211,4001,210
2005-07-153,6103,6603,6003,6301,276,8001,210
2005-07-143,6103,6503,6103,6301,084,1001,210
2005-07-133,5703,6003,5503,5701,156,8001,190
2005-07-123,6403,6403,5503,5702,302,0001,190
2005-07-113,6503,6503,6003,6101,128,7001,203.33
2005-07-083,6003,6203,5903,6002,091,0001,200
2005-07-073,6203,6303,5603,6102,153,9001,203.33
2005-07-063,6103,6403,5903,6401,326,3001,213.33
2005-07-053,6003,6103,5503,580912,8001,193.33
2005-07-043,5703,6003,5603,5801,128,9001,193.33
2005-07-013,5403,5903,5303,5401,418,0001,180
2005-06-303,5703,5803,5303,5701,301,1001,190
2005-06-293,5403,5803,5303,570757,1001,190
2005-06-283,4903,5503,4903,510952,8001,170
2005-06-273,5103,5203,4803,5201,016,2001,173.33
2005-06-243,5803,6103,5203,5501,347,7001,183.33
2005-06-233,5803,6003,5703,580823,1001,193.33
2005-06-223,5803,6003,5603,5801,202,1001,193.33
2005-06-213,5803,6103,5703,5801,138,9001,193.33
2005-06-203,5503,5703,5403,550838,5001,183.33
2005-06-173,5603,5803,5503,5601,042,0001,186.67
2005-06-163,5303,5603,5203,5301,252,5001,176.67
2005-06-153,5303,5503,5103,5201,256,6001,173.33
2005-06-143,5003,5303,4803,5201,092,9001,173.33
2005-06-133,4503,4803,4503,4601,084,8001,153.33
2005-06-103,4203,4503,4003,4404,660,1001,146.67
2005-06-093,4403,4903,4303,4403,306,7001,146.67
2005-06-083,3903,3903,3703,390547,8001,130
2005-06-073,3903,4003,3503,3801,575,2001,126.67
2005-06-063,3803,4103,3803,4101,641,2001,136.67
2005-06-033,4003,4003,3603,4001,233,8001,133.33
2005-06-023,4003,4403,3803,3803,121,2001,126.67
2005-06-013,3903,4103,3703,4001,173,2001,133.33
2005-05-313,4003,4103,3803,3802,026,4001,126.67
2005-05-303,3803,4103,3703,3901,449,4001,130
2005-05-273,3803,4003,3703,4001,414,4001,133.33
2005-05-263,3703,3803,3203,3601,529,8001,120
2005-05-253,4003,4003,3803,3901,138,4001,130
2005-05-243,4103,4203,3803,3901,316,4001,130
2005-05-233,4403,4403,3903,4102,193,8001,136.67
2005-05-203,4303,4503,4303,4401,173,0001,146.67
2005-05-193,4303,4403,4103,4402,260,2001,146.67
2005-05-183,4003,4203,3803,3801,634,5001,126.67
2005-05-173,4003,4203,3603,3801,759,2001,126.67
2005-05-163,4103,4103,3603,380978,3001,126.67
2005-05-133,4303,4403,4003,4101,725,2001,136.67
2005-05-123,4503,4803,4503,460846,9001,153.33
2005-05-113,4903,4903,4503,480900,0001,160
2005-05-103,4803,5003,4703,4901,060,7001,163.33
2005-05-093,5303,5303,4703,4801,465,4001,160
2005-05-063,5103,5203,4703,4801,738,3001,160
2005-05-023,4003,4303,3803,4102,060,9001,136.67
2005-04-283,4203,4703,4003,4701,953,0001,156.67
2005-04-273,4503,4803,4303,4701,188,9001,156.67
2005-04-263,5003,5103,4803,4901,473,7001,163.33
2005-04-253,4903,4903,4403,4502,229,0001,150
2005-04-223,5503,5603,4903,4902,116,4001,163.33
2005-04-213,4803,5103,4003,5002,572,1001,166.67
2005-04-203,5603,5903,5103,5202,059,2001,173.33
2005-04-193,5203,5503,4903,5003,396,6001,166.67
2005-04-183,4903,5403,4303,4304,944,7001,143.33
2005-04-153,6603,6603,5703,6103,042,4001,203.33
2005-04-143,6903,7003,6703,6901,871,7001,230
2005-04-133,7303,7403,6903,7101,717,3001,236.67
2005-04-123,7503,7603,7103,7202,081,0001,240
2005-04-113,8303,8303,7603,7602,016,0001,253.33
2005-04-083,8403,8603,8103,8303,025,6001,276.67
2005-04-073,8903,9003,8303,8701,376,1001,290
2005-04-063,8903,9203,8603,9101,636,4001,303.33
2005-04-053,8803,8903,8503,8802,052,5001,293.33
2005-04-043,8703,9003,8503,890940,3001,296.67
2005-04-013,8703,8903,8303,8601,396,1001,286.67
2005-03-313,9503,9703,9003,9201,737,2001,306.67
2005-03-303,8503,8603,8303,8501,383,7001,283.33
2005-03-293,9203,9203,8503,8601,786,1001,286.67
2005-03-283,8603,9103,8603,880572,1001,293.33
2005-03-253,8703,8903,8503,860752,8001,286.67
2005-03-243,8803,8903,8203,8601,268,2001,286.67
2005-03-233,9203,9203,8803,8901,554,1001,296.67
2005-03-223,8903,9503,8803,9401,671,1001,313.33
2005-03-183,8903,9303,8903,9201,023,6001,306.67
2005-03-173,9003,9203,8803,8901,869,4001,296.67
2005-03-163,8903,9403,8903,9403,111,9001,313.33
2005-03-153,8403,8603,8203,8402,350,1001,280
2005-03-143,8203,8303,7703,7701,423,5001,256.67
2005-03-113,8103,8503,8003,8106,158,7001,270
2005-03-103,9203,9303,8503,8602,392,0001,286.67
2005-03-093,9403,9803,9303,9701,555,1001,323.33
2005-03-083,9403,9603,9303,9301,648,9001,310
2005-03-073,9103,9403,9003,9401,342,2001,313.33
2005-03-043,8703,9103,8703,8801,471,4001,293.33
2005-03-033,8903,9103,8303,8601,985,2001,286.67
2005-03-023,8603,8903,8503,8601,444,9001,286.67
2005-03-013,9003,9003,8403,8602,289,2001,286.67
2005-02-283,9303,9503,9003,9502,136,3001,316.67
2005-02-253,8603,9303,8503,9301,616,5001,310
2005-02-243,7703,8403,7403,8102,195,1001,270
2005-02-233,8403,8403,8003,8201,139,4001,273.33
2005-02-223,8703,8803,8103,8401,461,8001,280
2005-02-213,9003,9403,8903,9102,011,2001,303.33
2005-02-183,8703,8803,8303,8602,412,2001,286.67
2005-02-173,8903,9203,8703,8701,342,5001,290
2005-02-163,9203,9203,8703,890960,4001,296.67
2005-02-153,9103,9303,9003,910915,7001,303.33
2005-02-143,9003,9203,8903,8901,785,0001,296.67
2005-02-103,8803,8903,8603,8802,035,7001,293.33
2005-02-093,9503,9803,9303,9401,827,9001,313.33
2005-02-083,9303,9603,9003,9202,079,1001,306.67
2005-02-073,9303,9903,9203,9302,325,6001,310
2005-02-043,8803,9103,8703,9002,808,8001,300
2005-02-033,8403,8803,8403,8702,282,5001,290
2005-02-023,8103,8503,8003,8202,144,9001,273.33
2005-02-013,8003,8203,7603,7801,534,4001,260
2005-01-313,7503,7703,7203,7202,079,3001,240
2005-01-283,7603,7703,7303,7701,761,9001,256.67
2005-01-273,7303,7503,6903,7301,340,5001,243.33
2005-01-263,7203,7603,7103,7601,382,5001,253.33
2005-01-253,6703,7103,6703,7101,742,9001,236.67
2005-01-243,6703,7003,6503,6601,088,5001,220
2005-01-213,6003,6603,6003,6301,017,7001,210
2005-01-203,6803,6903,6203,6201,740,9001,206.67
2005-01-193,7503,7703,7303,7401,007,9001,246.67
2005-01-183,7403,7503,6803,690647,4001,230
2005-01-173,7503,7803,7503,760811,7001,253.33
2005-01-143,7203,7803,6803,7502,145,8001,250
2005-01-133,6903,7103,6503,6701,398,9001,223.33
2005-01-123,7403,7603,7303,7301,078,0001,243.33
2005-01-113,7103,7803,7103,7301,921,6001,243.33
2005-01-073,7303,7303,6703,6901,112,4001,230
2005-01-063,6803,6903,6503,6801,455,2001,226.67
2005-01-053,7403,7403,6903,7201,068,1001,240
2005-01-043,7303,7403,7203,730574,0001,243.33

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