4901 富士フイルムホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,945	2,953	2,922	2,936	1,084,000	978.67
2010-12-29	2,934	2,967	2,933	2,965	827,000	988.33
2010-12-28	2,943	2,957	2,937	2,946	628,100	982
2010-12-27	2,931	2,972	2,927	2,956	988,700	985.33
2010-12-24	2,925	2,937	2,916	2,933	1,004,400	977.67
2010-12-22	2,940	2,953	2,932	2,939	1,527,400	979.67
2010-12-21	2,926	2,954	2,920	2,943	1,408,200	981
2010-12-20	2,935	2,935	2,903	2,909	1,517,500	969.67
2010-12-17	2,939	2,962	2,928	2,935	2,411,900	978.33
2010-12-16	2,909	2,948	2,902	2,938	1,956,400	979.33
2010-12-15	2,908	2,911	2,887	2,908	2,462,100	969.33
2010-12-14	2,945	2,945	2,916	2,926	2,769,300	975.33
2010-12-13	2,914	2,937	2,903	2,934	2,590,100	978
2010-12-10	2,986	2,986	2,893	2,902	6,428,000	967.33
2010-12-09	2,967	2,974	2,950	2,958	3,279,900	986
2010-12-08	2,881	2,932	2,881	2,927	3,241,100	975.67
2010-12-07	2,871	2,895	2,854	2,868	2,039,500	956
2010-12-06	2,856	2,892	2,856	2,871	2,300,700	957
2010-12-03	2,850	2,870	2,850	2,854	2,239,700	951.33
2010-12-02	2,849	2,852	2,834	2,838	2,177,800	946
2010-12-01	2,806	2,827	2,778	2,801	3,225,600	933.67
2010-11-30	2,843	2,847	2,812	2,812	2,763,900	937.33
2010-11-29	2,830	2,849	2,821	2,842	2,678,700	947.33
2010-11-26	2,833	2,845	2,825	2,829	2,423,400	943
2010-11-25	2,865	2,869	2,839	2,839	2,358,900	946.33
2010-11-24	2,835	2,861	2,817	2,850	3,187,400	950
2010-11-22	2,912	2,912	2,883	2,885	2,150,400	961.67
2010-11-19	2,900	2,911	2,870	2,877	3,532,700	959
2010-11-18	2,807	2,889	2,807	2,885	3,383,400	961.67
2010-11-17	2,790	2,826	2,788	2,821	1,544,600	940.33
2010-11-16	2,850	2,853	2,795	2,812	2,849,400	937.33
2010-11-15	2,802	2,848	2,802	2,839	1,560,200	946.33
2010-11-12	2,814	2,832	2,795	2,801	2,007,200	933.67
2010-11-11	2,850	2,850	2,824	2,833	2,166,900	944.33
2010-11-10	2,817	2,848	2,812	2,840	2,569,000	946.67
2010-11-09	2,815	2,826	2,807	2,822	2,106,600	940.67
2010-11-08	2,838	2,849	2,830	2,840	2,486,300	946.67
2010-11-05	2,783	2,847	2,781	2,817	3,331,100	939
2010-11-04	2,740	2,752	2,718	2,733	2,349,900	911
2010-11-02	2,706	2,708	2,687	2,704	2,075,600	901.33
2010-11-01	2,704	2,744	2,695	2,711	3,122,600	903.67
2010-10-29	2,730	2,758	2,682	2,685	2,434,300	895
2010-10-28	2,759	2,777	2,745	2,761	2,043,800	920.33
2010-10-27	2,750	2,764	2,734	2,750	2,033,400	916.67
2010-10-26	2,765	2,767	2,736	2,757	1,455,700	919
2010-10-25	2,775	2,781	2,758	2,764	1,589,400	921.33
2010-10-22	2,761	2,778	2,737	2,763	1,644,500	921
2010-10-21	2,771	2,777	2,727	2,750	2,133,400	916.67
2010-10-20	2,745	2,766	2,725	2,759	2,954,600	919.67
2010-10-19	2,810	2,827	2,795	2,812	2,157,100	937.33
2010-10-18	2,801	2,818	2,796	2,809	1,433,200	936.33
2010-10-15	2,801	2,808	2,773	2,794	2,166,500	931.33
2010-10-14	2,820	2,844	2,791	2,824	2,835,300	941.33
2010-10-13	2,835	2,842	2,811	2,813	1,732,300	937.67
2010-10-12	2,859	2,863	2,787	2,795	3,559,000	931.67
2010-10-08	2,860	2,873	2,849	2,849	2,425,700	949.67
2010-10-07	2,835	2,858	2,831	2,857	2,029,200	952.33
2010-10-06	2,850	2,861	2,815	2,849	2,989,300	949.67
2010-10-05	2,775	2,840	2,770	2,829	3,069,200	943
2010-10-04	2,782	2,844	2,778	2,793	2,290,600	931
2010-10-01	2,799	2,806	2,761	2,775	2,313,800	925
2010-09-30	2,792	2,821	2,761	2,765	1,946,600	921.67
2010-09-29	2,790	2,816	2,782	2,800	2,320,700	933.33
2010-09-28	2,783	2,794	2,757	2,770	1,184,300	923.33
2010-09-27	2,803	2,803	2,773	2,793	2,193,200	931
2010-09-24	2,788	2,807	2,745	2,753	3,965,900	917.67
2010-09-22	2,765	2,805	2,742	2,787	2,962,000	929
2010-09-21	2,800	2,821	2,758	2,764	2,994,000	921.33
2010-09-17	2,751	2,793	2,748	2,767	3,361,200	922.33
2010-09-16	2,731	2,750	2,683	2,714	2,686,100	904.67
2010-09-15	2,625	2,713	2,582	2,690	4,397,700	896.67
2010-09-14	2,650	2,659	2,629	2,655	2,002,500	885
2010-09-13	2,681	2,703	2,650	2,650	2,053,400	883.33
2010-09-10	2,645	2,670	2,635	2,656	3,906,900	885.33
2010-09-09	2,637	2,646	2,615	2,644	1,664,800	881.33
2010-09-08	2,617	2,639	2,575	2,594	1,879,600	864.67
2010-09-07	2,634	2,676	2,628	2,658	2,038,400	886
2010-09-06	2,664	2,676	2,647	2,669	2,617,000	889.67
2010-09-03	2,637	2,670	2,628	2,651	1,780,100	883.67
2010-09-02	2,650	2,657	2,573	2,611	2,219,900	870.33
2010-09-01	2,558	2,612	2,536	2,590	2,944,800	863.33
2010-08-31	2,581	2,585	2,542	2,550	2,329,800	850
2010-08-30	2,619	2,682	2,613	2,620	2,431,200	873.33
2010-08-27	2,494	2,566	2,493	2,557	2,207,400	852.33
2010-08-26	2,529	2,548	2,520	2,542	1,522,300	847.33
2010-08-25	2,540	2,544	2,498	2,513	2,295,800	837.67
2010-08-24	2,550	2,581	2,546	2,558	1,727,000	852.67
2010-08-23	2,581	2,604	2,567	2,584	1,770,100	861.33
2010-08-20	2,603	2,625	2,588	2,596	2,371,000	865.33
2010-08-19	2,630	2,654	2,620	2,643	2,956,400	881
2010-08-18	2,675	2,680	2,625	2,640	1,683,000	880
2010-08-17	2,604	2,645	2,596	2,636	1,589,400	878.67
2010-08-16	2,647	2,655	2,619	2,654	1,879,800	884.67
2010-08-13	2,655	2,705	2,651	2,687	3,111,900	895.67
2010-08-12	2,636	2,660	2,602	2,660	2,202,800	886.67
2010-08-11	2,701	2,710	2,658	2,686	2,133,500	895.33
2010-08-10	2,751	2,773	2,726	2,751	1,998,000	917
2010-08-09	2,722	2,728	2,692	2,712	1,519,000	904
2010-08-06	2,718	2,756	2,717	2,753	1,167,800	917.67
2010-08-05	2,760	2,784	2,731	2,757	1,965,500	919
2010-08-04	2,768	2,768	2,694	2,706	2,838,300	902
2010-08-03	2,804	2,842	2,799	2,804	2,837,700	934.67
2010-08-02	2,800	2,806	2,739	2,748	2,124,100	916
2010-07-30	2,720	2,720	2,661	2,700	2,395,500	900
2010-07-29	2,711	2,749	2,702	2,728	1,935,300	909.33
2010-07-28	2,711	2,756	2,687	2,742	3,069,400	914
2010-07-27	2,673	2,676	2,625	2,630	1,901,300	876.67
2010-07-26	2,692	2,715	2,677	2,686	1,680,200	895.33
2010-07-23	2,667	2,670	2,630	2,643	1,511,500	881
2010-07-22	2,586	2,605	2,570	2,585	1,452,800	861.67
2010-07-21	2,646	2,655	2,570	2,590	1,584,700	863.33
2010-07-20	2,592	2,637	2,580	2,615	1,559,900	871.67
2010-07-16	2,710	2,712	2,635	2,642	2,182,700	880.67
2010-07-15	2,777	2,777	2,728	2,743	2,086,200	914.33
2010-07-14	2,788	2,798	2,771	2,778	1,803,000	926
2010-07-13	2,743	2,765	2,719	2,745	2,498,000	915
2010-07-12	2,701	2,738	2,689	2,706	1,256,900	902
2010-07-09	2,748	2,748	2,710	2,722	2,557,800	907.33
2010-07-08	2,698	2,717	2,685	2,711	2,141,100	903.67
2010-07-07	2,616	2,656	2,600	2,622	3,286,000	874
2010-07-06	2,508	2,587	2,490	2,577	2,238,500	859
2010-07-05	2,537	2,561	2,531	2,550	1,176,200	850
2010-07-02	2,546	2,553	2,517	2,528	1,617,700	842.67
2010-07-01	2,548	2,561	2,536	2,545	2,413,300	848.33
2010-06-30	2,590	2,598	2,575	2,588	3,108,200	862.67
2010-06-29	2,686	2,705	2,634	2,645	1,887,200	881.67
2010-06-28	2,654	2,683	2,638	2,672	1,554,900	890.67
2010-06-25	2,643	2,656	2,630	2,649	1,690,000	883
2010-06-24	2,700	2,732	2,668	2,695	1,719,500	898.33
2010-06-23	2,704	2,721	2,685	2,697	1,695,600	899
2010-06-22	2,755	2,758	2,736	2,746	1,850,400	915.33
2010-06-21	2,733	2,788	2,727	2,775	1,969,200	925
2010-06-18	2,713	2,730	2,689	2,696	2,079,700	898.67
2010-06-17	2,710	2,724	2,689	2,695	1,595,200	898.33
2010-06-16	2,701	2,725	2,690	2,709	1,773,800	903
2010-06-15	2,624	2,659	2,617	2,651	1,286,900	883.67
2010-06-14	2,621	2,636	2,615	2,633	1,375,600	877.67
2010-06-11	2,613	2,616	2,589	2,602	4,644,000	867.33
2010-06-10	2,576	2,578	2,546	2,563	1,064,500	854.33
2010-06-09	2,552	2,588	2,535	2,553	2,645,100	851
2010-06-08	2,591	2,613	2,566	2,597	2,897,600	865.67
2010-06-07	2,659	2,665	2,607	2,625	2,347,400	875
2010-06-04	2,736	2,764	2,716	2,739	1,430,900	913
2010-06-03	2,700	2,752	2,687	2,741	2,674,500	913.67
2010-06-02	2,662	2,706	2,643	2,663	2,665,700	887.67
2010-06-01	2,700	2,700	2,665	2,679	1,567,800	893
2010-05-31	2,710	2,739	2,700	2,710	1,728,000	903.33
2010-05-28	2,746	2,760	2,687	2,704	2,724,800	901.33
2010-05-27	2,600	2,699	2,596	2,696	2,209,600	898.67
2010-05-26	2,660	2,690	2,624	2,642	2,615,000	880.67
2010-05-25	2,702	2,703	2,632	2,653	2,648,100	884.33
2010-05-24	2,705	2,725	2,691	2,722	2,304,300	907.33
2010-05-21	2,681	2,731	2,675	2,724	3,470,700	908
2010-05-20	2,815	2,838	2,771	2,781	2,165,700	927
2010-05-19	2,833	2,853	2,800	2,850	2,624,000	950
2010-05-18	2,913	2,919	2,862	2,883	2,083,600	961
2010-05-17	2,890	2,909	2,862	2,908	2,369,600	969.33
2010-05-14	2,950	2,970	2,922	2,940	3,177,400	980
2010-05-13	3,010	3,040	2,994	3,010	2,332,000	1,003.33
2010-05-12	3,005	3,030	2,955	2,974	2,443,700	991.33
2010-05-11	3,070	3,075	2,982	2,999	3,073,400	999.67
2010-05-10	2,960	3,060	2,960	3,040	2,532,400	1,013.33
2010-05-07	2,990	3,060	2,960	3,025	3,384,700	1,008.33
2010-05-06	3,170	3,180	3,085	3,110	3,392,800	1,036.67
2010-04-30	3,170	3,250	3,165	3,240	2,331,200	1,080
2010-04-28	3,160	3,215	3,160	3,180	2,233,700	1,060
2010-04-27	3,215	3,300	3,210	3,275	1,922,000	1,091.67
2010-04-26	3,200	3,275	3,190	3,275	2,212,400	1,091.67
2010-04-23	3,230	3,240	3,120	3,145	3,453,300	1,048.33
2010-04-22	3,190	3,225	3,155	3,215	1,799,200	1,071.67
2010-04-21	3,200	3,240	3,200	3,225	1,404,600	1,075
2010-04-20	3,135	3,195	3,130	3,155	1,816,900	1,051.67
2010-04-19	3,145	3,190	3,140	3,165	1,381,900	1,055
2010-04-16	3,250	3,255	3,205	3,210	2,326,400	1,070
2010-04-15	3,320	3,320	3,255	3,270	1,540,900	1,090
2010-04-14	3,275	3,285	3,245	3,260	2,179,600	1,086.67
2010-04-13	3,260	3,270	3,210	3,245	2,376,300	1,081.67
2010-04-12	3,300	3,325	3,285	3,285	1,540,600	1,095
2010-04-09	3,240	3,285	3,230	3,275	3,034,800	1,091.67
2010-04-08	3,285	3,315	3,245	3,255	1,933,800	1,085
2010-04-07	3,305	3,330	3,270	3,310	1,849,500	1,103.33
2010-04-06	3,345	3,345	3,275	3,285	1,480,400	1,095
2010-04-05	3,320	3,345	3,300	3,340	1,755,900	1,113.33
2010-04-02	3,290	3,305	3,260	3,270	1,752,900	1,090
2010-04-01	3,250	3,290	3,220	3,285	2,291,500	1,095
2010-03-31	3,250	3,250	3,205	3,220	1,828,800	1,073.33
2010-03-30	3,235	3,240	3,215	3,230	2,117,400	1,076.67
2010-03-29	3,210	3,240	3,190	3,235	1,559,100	1,078.33
2010-03-26	3,195	3,220	3,175	3,220	1,710,100	1,073.33
2010-03-25	3,165	3,190	3,140	3,175	1,666,700	1,058.33
2010-03-24	3,105	3,180	3,100	3,145	2,048,900	1,048.33
2010-03-23	3,120	3,145	3,115	3,140	1,328,500	1,046.67
2010-03-19	3,095	3,110	3,065	3,100	1,599,200	1,033.33
2010-03-18	3,090	3,130	3,065	3,070	1,962,800	1,023.33
2010-03-17	3,060	3,105	3,050	3,090	2,419,300	1,030
2010-03-16	3,040	3,085	3,040	3,045	1,693,600	1,015
2010-03-15	3,055	3,075	3,030	3,060	1,805,500	1,020
2010-03-12	3,080	3,100	3,040	3,070	6,916,800	1,023.33
2010-03-11	2,990	3,020	2,970	3,015	2,233,700	1,005
2010-03-10	2,933	2,982	2,916	2,969	2,200,900	989.67
2010-03-09	2,933	2,940	2,909	2,932	1,436,800	977.33
2010-03-08	2,930	2,939	2,909	2,928	3,301,300	976
2010-03-05	2,873	2,909	2,866	2,880	2,259,400	960
2010-03-04	2,876	2,878	2,832	2,855	1,701,100	951.67
2010-03-03	2,825	2,879	2,820	2,873	1,602,700	957.67
2010-03-02	2,847	2,872	2,821	2,864	1,492,000	954.67
2010-03-01	2,808	2,853	2,791	2,826	1,445,200	942
2010-02-26	2,796	2,842	2,792	2,826	1,940,500	942
2010-02-25	2,890	2,894	2,809	2,827	2,205,500	942.33
2010-02-24	2,852	2,885	2,842	2,875	2,045,700	958.33
2010-02-23	2,935	2,948	2,897	2,921	2,167,900	973.67
2010-02-22	2,925	2,975	2,916	2,962	2,280,600	987.33
2010-02-19	2,934	2,967	2,863	2,875	2,601,900	958.33
2010-02-18	2,955	2,956	2,915	2,932	1,541,600	977.33
2010-02-17	2,888	2,945	2,875	2,935	1,731,200	978.33
2010-02-16	2,848	2,862	2,838	2,846	746,700	948.67
2010-02-15	2,857	2,878	2,844	2,848	1,222,900	949.33
2010-02-12	2,868	2,887	2,828	2,857	2,625,900	952.33
2010-02-10	2,814	2,882	2,800	2,868	2,739,600	956
2010-02-09	2,753	2,815	2,743	2,776	2,686,300	925.33
2010-02-08	2,873	2,874	2,790	2,803	2,661,400	934.33
2010-02-05	2,880	2,894	2,856	2,884	3,451,700	961.33
2010-02-04	2,980	3,000	2,962	2,994	2,285,800	998
2010-02-03	2,900	2,980	2,881	2,952	2,382,800	984
2010-02-02	2,887	2,904	2,871	2,898	1,735,900	966
2010-02-01	2,921	2,925	2,712	2,870	5,063,700	956.67
2010-01-29	2,896	2,944	2,891	2,893	2,213,400	964.33
2010-01-28	2,918	2,997	2,905	2,946	2,872,400	982
2010-01-27	2,949	2,969	2,870	2,878	2,452,600	959.33
2010-01-26	2,943	3,020	2,932	2,935	3,777,800	978.33
2010-01-25	2,939	2,953	2,897	2,942	2,389,100	980.67
2010-01-22	2,900	2,964	2,872	2,960	3,976,200	986.67
2010-01-21	2,856	2,947	2,833	2,935	2,680,100	978.33
2010-01-20	2,940	2,989	2,879	2,900	2,172,400	966.67
2010-01-19	2,977	2,986	2,939	2,950	1,171,000	983.33
2010-01-18	2,950	2,965	2,936	2,960	3,546,800	986.67
2010-01-15	3,080	3,080	3,005	3,025	2,590,600	1,008.33
2010-01-14	3,000	3,060	2,983	3,040	3,014,200	1,013.33
2010-01-13	2,955	3,010	2,955	2,980	3,236,300	993.33
2010-01-12	2,957	2,988	2,954	2,981	2,411,600	993.67
2010-01-08	3,000	3,005	2,922	2,956	5,382,500	985.33
2010-01-07	2,850	2,882	2,835	2,870	2,275,700	956.67
2010-01-06	2,819	2,847	2,796	2,831	1,939,100	943.67
2010-01-05	2,850	2,858	2,811	2,824	1,958,300	941.33
2010-01-04	2,815	2,835	2,795	2,802	945,000	934

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