4901 富士フイルムホールディングス(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,810	2,825	2,780	2,790	1,386,500	930
2009-12-29	2,780	2,820	2,770	2,795	1,768,500	931.67
2009-12-28	2,775	2,835	2,770	2,800	2,153,000	933.33
2009-12-25	2,805	2,805	2,755	2,765	1,336,400	921.67
2009-12-24	2,730	2,820	2,725	2,790	2,975,400	930
2009-12-22	2,700	2,780	2,695	2,770	3,707,200	923.33
2009-12-21	2,665	2,700	2,660	2,660	1,979,400	886.67
2009-12-18	2,620	2,650	2,585	2,645	2,303,000	881.67
2009-12-17	2,635	2,680	2,635	2,660	2,313,000	886.67
2009-12-16	2,645	2,655	2,615	2,635	1,966,000	878.33
2009-12-15	2,620	2,620	2,565	2,590	1,568,300	863.33
2009-12-14	2,580	2,605	2,550	2,605	1,847,000	868.33
2009-12-11	2,545	2,580	2,525	2,575	5,141,500	858.33
2009-12-10	2,515	2,555	2,475	2,505	1,936,200	835
2009-12-09	2,585	2,585	2,540	2,550	1,802,900	850
2009-12-08	2,550	2,590	2,550	2,580	2,071,500	860
2009-12-07	2,560	2,605	2,555	2,575	2,161,200	858.33
2009-12-04	2,530	2,560	2,500	2,545	3,076,500	848.33
2009-12-03	2,485	2,535	2,465	2,510	3,009,200	836.67
2009-12-02	2,380	2,455	2,340	2,415	3,179,600	805
2009-12-01	2,315	2,395	2,290	2,380	3,945,300	793.33
2009-11-30	2,315	2,375	2,310	2,355	3,987,700	785
2009-11-27	2,290	2,325	2,285	2,295	3,301,300	765
2009-11-26	2,425	2,430	2,375	2,390	2,300,200	796.67
2009-11-25	2,425	2,460	2,410	2,445	2,120,800	815
2009-11-24	2,450	2,450	2,400	2,415	1,608,900	805
2009-11-20	2,420	2,430	2,395	2,425	1,762,200	808.33
2009-11-19	2,495	2,505	2,450	2,460	1,710,500	820
2009-11-18	2,495	2,500	2,450	2,490	2,658,300	830
2009-11-17	2,550	2,565	2,520	2,525	1,776,200	841.67
2009-11-16	2,495	2,560	2,490	2,545	1,642,400	848.33
2009-11-13	2,505	2,550	2,500	2,520	1,944,100	840
2009-11-12	2,575	2,600	2,520	2,530	2,266,300	843.33
2009-11-11	2,535	2,560	2,520	2,555	1,932,700	851.67
2009-11-10	2,550	2,590	2,545	2,565	2,101,000	855
2009-11-09	2,515	2,545	2,485	2,535	2,519,700	845
2009-11-06	2,480	2,500	2,460	2,475	2,798,400	825
2009-11-05	2,495	2,505	2,440	2,440	3,394,900	813.33
2009-11-04	2,505	2,505	2,465	2,490	2,897,900	830
2009-11-02	2,590	2,590	2,515	2,560	3,571,000	853.33
2009-10-30	2,640	2,655	2,575	2,630	4,227,100	876.67
2009-10-29	2,515	2,610	2,505	2,610	6,771,700	870
2009-10-28	2,560	2,675	2,560	2,595	5,212,800	865
2009-10-27	2,550	2,600	2,520	2,600	6,890,100	866.67
2009-10-26	2,400	2,460	2,400	2,440	2,907,300	813.33
2009-10-23	2,460	2,475	2,400	2,420	3,934,600	806.67
2009-10-22	2,485	2,490	2,410	2,455	4,188,600	818.33
2009-10-21	2,550	2,575	2,505	2,510	2,670,400	836.67
2009-10-20	2,550	2,580	2,550	2,570	1,769,100	856.67
2009-10-19	2,530	2,540	2,490	2,525	2,003,400	841.67
2009-10-16	2,555	2,585	2,515	2,530	2,664,900	843.33
2009-10-15	2,550	2,575	2,535	2,545	2,720,200	848.33
2009-10-14	2,580	2,585	2,500	2,510	2,637,800	836.67
2009-10-13	2,555	2,615	2,550	2,590	2,800,000	863.33
2009-10-09	2,555	2,565	2,515	2,550	3,357,900	850
2009-10-08	2,535	2,555	2,490	2,555	2,103,400	851.67
2009-10-07	2,570	2,575	2,520	2,535	2,303,100	845
2009-10-06	2,520	2,555	2,505	2,550	2,369,000	850
2009-10-05	2,525	2,550	2,490	2,505	1,631,600	835
2009-10-02	2,550	2,570	2,535	2,565	3,117,300	855
2009-10-01	2,675	2,680	2,620	2,640	2,248,000	880
2009-09-30	2,645	2,695	2,645	2,690	1,717,500	896.67
2009-09-29	2,715	2,735	2,675	2,690	1,960,600	896.67
2009-09-28	2,725	2,730	2,670	2,695	2,234,200	898.33
2009-09-25	2,800	2,810	2,740	2,765	1,555,700	921.67
2009-09-24	2,850	2,855	2,800	2,835	2,533,700	945
2009-09-18	2,800	2,805	2,765	2,795	1,923,200	931.67
2009-09-17	2,795	2,820	2,740	2,785	1,654,100	928.33
2009-09-16	2,720	2,800	2,715	2,770	2,696,400	923.33
2009-09-15	2,740	2,770	2,705	2,715	1,649,100	905
2009-09-14	2,760	2,770	2,705	2,725	2,021,300	908.33
2009-09-11	2,820	2,835	2,760	2,780	4,736,800	926.67
2009-09-10	2,780	2,825	2,765	2,815	2,711,800	938.33
2009-09-09	2,745	2,760	2,700	2,725	1,987,400	908.33
2009-09-08	2,740	2,740	2,720	2,730	1,854,100	910
2009-09-07	2,730	2,750	2,720	2,730	1,717,900	910
2009-09-04	2,730	2,735	2,705	2,720	1,626,500	906.67
2009-09-03	2,730	2,745	2,715	2,720	1,880,100	906.67
2009-09-02	2,730	2,735	2,705	2,730	2,801,900	910
2009-09-01	2,790	2,815	2,770	2,805	1,894,900	935
2009-08-31	2,820	2,865	2,765	2,775	2,792,900	925
2009-08-28	2,795	2,830	2,785	2,815	1,939,200	938.33
2009-08-27	2,825	2,830	2,760	2,785	3,115,400	928.33
2009-08-26	2,845	2,860	2,825	2,840	2,166,000	946.67
2009-08-25	2,815	2,840	2,795	2,830	2,195,200	943.33
2009-08-24	2,785	2,830	2,780	2,810	2,077,300	936.67
2009-08-21	2,795	2,800	2,710	2,745	2,515,600	915
2009-08-20	2,755	2,770	2,725	2,760	2,260,400	920
2009-08-19	2,725	2,775	2,710	2,730	3,696,200	910
2009-08-18	2,685	2,730	2,680	2,720	2,959,400	906.67
2009-08-17	2,800	2,805	2,685	2,690	5,221,900	896.67
2009-08-14	2,840	2,860	2,810	2,825	3,256,100	941.67
2009-08-13	2,905	2,910	2,850	2,865	2,311,800	955
2009-08-12	2,855	2,920	2,850	2,880	2,314,200	960
2009-08-11	2,880	2,900	2,855	2,885	1,983,700	961.67
2009-08-10	2,925	2,925	2,860	2,880	1,761,800	960
2009-08-07	2,860	2,885	2,815	2,885	2,305,200	961.67
2009-08-06	2,875	2,915	2,860	2,895	2,415,300	965
2009-08-05	2,925	2,940	2,845	2,860	2,696,600	953.33
2009-08-04	3,000	3,030	2,915	2,920	3,616,600	973.33
2009-08-03	3,030	3,040	2,970	2,990	3,110,600	996.67
2009-07-31	3,090	3,120	3,070	3,090	1,966,500	1,030
2009-07-30	3,110	3,110	3,040	3,040	2,218,000	1,013.33
2009-07-29	2,995	3,030	2,970	3,020	1,610,600	1,006.67
2009-07-28	3,030	3,050	2,980	3,000	2,055,100	1,000
2009-07-27	2,980	3,040	2,980	2,985	2,498,100	995
2009-07-24	2,950	2,965	2,930	2,940	3,148,300	980
2009-07-23	2,930	3,010	2,920	2,945	2,510,500	981.67
2009-07-22	2,890	2,910	2,870	2,890	2,018,000	963.33
2009-07-21	2,870	2,895	2,815	2,885	3,559,200	961.67
2009-07-17	2,885	2,895	2,825	2,865	2,027,900	955
2009-07-16	3,000	3,010	2,865	2,890	2,686,100	963.33
2009-07-15	3,000	3,030	2,910	2,925	2,241,400	975
2009-07-14	2,895	2,935	2,865	2,885	2,533,100	961.67
2009-07-13	2,905	2,935	2,775	2,815	3,631,500	938.33
2009-07-10	2,955	2,970	2,905	2,945	3,555,000	981.67
2009-07-09	2,925	2,940	2,880	2,915	2,212,900	971.67
2009-07-08	3,020	3,020	2,910	2,930	2,303,300	976.67
2009-07-07	3,020	3,060	3,000	3,010	1,682,200	1,003.33
2009-07-06	3,060	3,100	3,020	3,030	1,458,800	1,010
2009-07-03	3,020	3,110	3,010	3,100	2,296,600	1,033.33
2009-07-02	3,170	3,190	3,110	3,120	2,562,300	1,040
2009-07-01	3,070	3,230	3,070	3,120	4,995,700	1,040
2009-06-30	2,985	3,100	2,980	3,060	5,005,200	1,020
2009-06-29	2,865	2,935	2,850	2,865	1,692,200	955
2009-06-26	2,875	2,880	2,825	2,870	2,043,400	956.67
2009-06-25	2,825	2,905	2,790	2,865	2,979,100	955
2009-06-24	2,755	2,825	2,745	2,810	2,000,300	936.67
2009-06-23	2,805	2,820	2,755	2,775	2,755,900	925
2009-06-22	2,850	2,900	2,800	2,860	2,064,400	953.33
2009-06-19	2,840	2,915	2,830	2,895	2,292,600	965
2009-06-18	2,785	2,810	2,725	2,810	1,996,400	936.67
2009-06-17	2,865	2,880	2,805	2,850	1,495,300	950
2009-06-16	2,870	2,905	2,820	2,835	2,359,500	945
2009-06-15	3,000	3,000	2,900	2,920	1,778,700	973.33
2009-06-12	2,990	3,080	2,960	2,990	7,364,300	996.67
2009-06-11	2,860	2,945	2,845	2,910	4,520,500	970
2009-06-10	2,805	2,835	2,785	2,820	2,127,000	940
2009-06-09	2,845	2,850	2,780	2,800	1,895,800	933.33
2009-06-08	2,830	2,865	2,815	2,840	2,325,200	946.67
2009-06-05	2,765	2,775	2,740	2,765	2,085,100	921.67
2009-06-04	2,805	2,810	2,750	2,750	2,111,200	916.67
2009-06-03	2,820	2,880	2,815	2,845	3,431,200	948.33
2009-06-02	2,775	2,860	2,740	2,790	3,190,800	930
2009-06-01	2,715	2,755	2,690	2,740	3,036,300	913.33
2009-05-29	2,800	2,815	2,725	2,755	3,895,100	918.33
2009-05-28	2,665	2,815	2,635	2,795	5,605,700	931.67
2009-05-27	2,590	2,685	2,560	2,670	4,178,800	890
2009-05-26	2,585	2,585	2,500	2,555	2,059,400	851.67
2009-05-25	2,550	2,600	2,540	2,555	2,077,100	851.67
2009-05-22	2,495	2,565	2,470	2,525	1,950,300	841.67
2009-05-21	2,525	2,545	2,470	2,545	2,065,100	848.33
2009-05-20	2,510	2,545	2,475	2,525	2,578,000	841.67
2009-05-19	2,515	2,520	2,455	2,485	3,041,800	828.33
2009-05-18	2,500	2,510	2,435	2,460	2,790,600	820
2009-05-15	2,615	2,635	2,560	2,595	2,234,600	865
2009-05-14	2,580	2,590	2,535	2,580	3,130,900	860
2009-05-13	2,540	2,675	2,530	2,660	4,529,400	886.67
2009-05-12	2,495	2,560	2,490	2,525	1,972,700	841.67
2009-05-11	2,590	2,600	2,510	2,550	3,086,400	850
2009-05-08	2,610	2,610	2,530	2,540	2,806,300	846.67
2009-05-07	2,540	2,605	2,530	2,605	3,470,600	868.33
2009-05-01	2,540	2,545	2,380	2,465	4,435,700	821.67
2009-04-30	2,555	2,635	2,435	2,500	4,546,600	833.33
2009-04-28	2,705	2,780	2,515	2,515	4,634,100	838.33
2009-04-27	2,605	2,640	2,560	2,585	2,843,200	861.67
2009-04-24	2,560	2,570	2,505	2,525	1,686,300	841.67
2009-04-23	2,560	2,570	2,485	2,540	2,199,500	846.67
2009-04-22	2,540	2,575	2,510	2,525	1,810,400	841.67
2009-04-21	2,500	2,535	2,465	2,515	1,852,100	838.33
2009-04-20	2,590	2,635	2,550	2,595	1,671,900	865
2009-04-17	2,605	2,645	2,605	2,630	2,881,000	876.67
2009-04-16	2,555	2,625	2,515	2,525	3,596,400	841.67
2009-04-15	2,530	2,535	2,440	2,475	4,267,300	825
2009-04-14	2,600	2,615	2,525	2,570	2,955,700	856.67
2009-04-13	2,585	2,645	2,585	2,615	1,876,100	871.67
2009-04-10	2,640	2,675	2,600	2,645	5,428,600	881.67
2009-04-09	2,385	2,540	2,380	2,480	4,501,600	826.67
2009-04-08	2,400	2,410	2,335	2,345	2,911,100	781.67
2009-04-07	2,430	2,440	2,390	2,395	2,211,700	798.33
2009-04-06	2,485	2,495	2,380	2,390	3,196,400	796.67
2009-04-03	2,400	2,405	2,350	2,365	3,707,100	788.33
2009-04-02	2,260	2,330	2,255	2,305	2,998,300	768.33
2009-04-01	2,165	2,240	2,165	2,220	4,336,300	740
2009-03-31	2,190	2,230	2,110	2,125	2,926,100	708.33
2009-03-30	2,270	2,285	2,160	2,180	2,733,100	726.67
2009-03-27	2,330	2,400	2,320	2,350	3,110,800	783.33
2009-03-26	2,255	2,310	2,215	2,310	1,769,200	770
2009-03-25	2,300	2,300	2,220	2,250	3,069,000	750
2009-03-24	2,300	2,310	2,200	2,250	4,524,300	750
2009-03-23	2,145	2,280	2,135	2,265	6,412,600	755
2009-03-19	2,075	2,145	2,070	2,110	4,172,200	703.33
2009-03-18	2,025	2,075	2,025	2,055	3,182,500	685
2009-03-17	1,920	2,030	1,919	2,005	3,667,700	668.33
2009-03-16	2,015	2,025	1,950	1,950	3,428,600	650
2009-03-13	1,881	1,931	1,866	1,922	5,305,600	640.67
2009-03-12	1,805	1,850	1,796	1,800	2,374,000	600
2009-03-11	1,778	1,840	1,773	1,835	2,779,700	611.67
2009-03-10	1,735	1,742	1,716	1,722	1,687,100	574
2009-03-09	1,745	1,788	1,735	1,765	1,953,600	588.33
2009-03-06	1,762	1,772	1,728	1,763	2,486,800	587.67
2009-03-05	1,756	1,837	1,750	1,822	4,597,400	607.33
2009-03-04	1,700	1,769	1,694	1,755	2,864,300	585
2009-03-03	1,735	1,749	1,695	1,747	2,669,500	582.33
2009-03-02	1,800	1,806	1,741	1,771	2,331,600	590.33
2009-02-27	1,840	1,863	1,809	1,860	2,078,000	620
2009-02-26	1,805	1,861	1,805	1,842	2,608,400	614
2009-02-25	1,766	1,838	1,733	1,833	4,598,200	611
2009-02-24	1,709	1,755	1,708	1,752	2,640,500	584
2009-02-23	1,731	1,800	1,731	1,798	3,052,700	599.33
2009-02-20	1,784	1,809	1,762	1,782	2,541,700	594
2009-02-19	1,812	1,840	1,803	1,807	2,324,400	602.33
2009-02-18	1,760	1,819	1,750	1,791	1,967,400	597
2009-02-17	1,806	1,831	1,797	1,820	1,484,400	606.67
2009-02-16	1,808	1,842	1,798	1,836	1,553,600	612
2009-02-13	1,851	1,852	1,785	1,817	4,362,400	605.67
2009-02-12	1,863	1,879	1,818	1,851	2,784,900	617
2009-02-10	1,980	1,982	1,895	1,905	1,777,700	635
2009-02-09	1,981	2,005	1,922	1,926	2,147,200	642
2009-02-06	1,970	1,980	1,912	1,935	1,549,800	645
2009-02-05	1,923	1,952	1,881	1,885	2,586,400	628.33
2009-02-04	1,921	1,943	1,900	1,923	2,209,800	641
2009-02-03	1,865	1,950	1,851	1,891	2,683,300	630.33
2009-02-02	1,850	1,913	1,826	1,904	7,340,900	634.67
2009-01-30	2,065	2,065	1,984	2,005	2,506,900	668.33
2009-01-29	2,105	2,135	2,050	2,095	2,457,600	698.33
2009-01-28	2,020	2,075	2,000	2,065	1,697,600	688.33
2009-01-27	1,999	2,070	1,984	2,045	3,076,900	681.67
2009-01-26	1,949	1,968	1,897	1,915	2,532,700	638.33
2009-01-23	2,025	2,025	1,949	1,952	5,506,500	650.67
2009-01-22	2,065	2,070	1,979	2,035	2,669,000	678.33
2009-01-21	2,095	2,100	2,025	2,030	2,270,100	676.67
2009-01-20	2,085	2,105	2,055	2,075	1,799,200	691.67
2009-01-19	2,145	2,150	2,110	2,125	1,222,600	708.33
2009-01-16	2,080	2,120	2,055	2,105	2,111,100	701.67
2009-01-15	2,080	2,100	2,030	2,040	3,046,900	680
2009-01-14	2,130	2,195	2,120	2,160	2,094,100	720
2009-01-13	2,135	2,160	2,090	2,125	2,881,600	708.33
2009-01-09	2,240	2,270	2,195	2,215	4,133,800	738.33
2009-01-08	2,140	2,205	2,135	2,200	3,827,400	733.33
2009-01-07	2,110	2,285	2,100	2,260	5,714,700	753.33
2009-01-06	2,030	2,105	2,015	2,075	4,190,100	691.67
2009-01-05	2,000	2,035	1,981	2,000	1,882,300	666.67

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