4901 富士フイルムホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,807	1,824	1,796	1,823	718,100	607.67
2011-12-29	1,800	1,804	1,779	1,801	1,258,200	600.33
2011-12-28	1,830	1,836	1,804	1,812	1,668,700	604
2011-12-27	1,847	1,862	1,829	1,835	1,106,000	611.67
2011-12-26	1,859	1,865	1,841	1,853	933,100	617.67
2011-12-22	1,843	1,848	1,816	1,824	1,567,500	608
2011-12-21	1,822	1,834	1,788	1,829	1,683,600	609.67
2011-12-20	1,758	1,799	1,750	1,792	1,296,500	597.33
2011-12-19	1,790	1,796	1,751	1,767	2,005,300	589
2011-12-16	1,831	1,838	1,802	1,817	2,305,400	605.67
2011-12-15	1,885	1,898	1,841	1,841	2,410,100	613.67
2011-12-14	1,883	1,895	1,867	1,883	1,549,300	627.67
2011-12-13	1,867	1,904	1,866	1,889	1,597,300	629.67
2011-12-12	1,893	1,919	1,889	1,907	1,619,200	635.67
2011-12-09	1,845	1,870	1,845	1,865	4,901,000	621.67
2011-12-08	1,886	1,906	1,873	1,893	1,735,400	631
2011-12-07	1,852	1,917	1,844	1,911	2,326,900	637
2011-12-06	1,870	1,892	1,835	1,835	2,075,100	611.67
2011-12-05	1,905	1,910	1,869	1,879	1,557,700	626.33
2011-12-02	1,874	1,913	1,874	1,894	1,961,500	631.33
2011-12-01	1,873	1,887	1,860	1,869	1,987,200	623
2011-11-30	1,806	1,833	1,800	1,826	2,212,900	608.67
2011-11-29	1,775	1,851	1,775	1,841	3,319,800	613.67
2011-11-28	1,751	1,769	1,741	1,746	1,377,800	582
2011-11-25	1,715	1,744	1,710	1,722	1,733,900	574
2011-11-24	1,692	1,714	1,662	1,705	2,747,100	568.33
2011-11-22	1,717	1,743	1,704	1,732	1,832,300	577.33
2011-11-21	1,745	1,758	1,731	1,753	1,265,000	584.33
2011-11-18	1,726	1,753	1,717	1,745	1,605,700	581.67
2011-11-17	1,770	1,771	1,733	1,752	2,681,100	584
2011-11-16	1,761	1,798	1,753	1,794	2,251,700	598
2011-11-15	1,774	1,774	1,755	1,760	965,500	586.67
2011-11-14	1,787	1,811	1,780	1,792	1,793,100	597.33
2011-11-11	1,743	1,776	1,721	1,762	1,861,400	587.33
2011-11-10	1,738	1,743	1,717	1,738	1,651,400	579.33
2011-11-09	1,782	1,786	1,759	1,785	1,792,200	595
2011-11-08	1,754	1,778	1,744	1,749	1,185,800	583
2011-11-07	1,788	1,789	1,752	1,778	1,926,600	592.67
2011-11-04	1,843	1,846	1,788	1,803	2,298,400	601
2011-11-02	1,806	1,829	1,790	1,800	2,235,100	600
2011-11-01	1,920	1,921	1,830	1,837	3,507,100	612.33
2011-10-31	1,996	2,029	1,950	1,950	2,909,000	650
2011-10-28	2,024	2,026	1,979	1,996	1,980,100	665.33
2011-10-27	1,925	1,998	1,916	1,997	2,480,300	665.67
2011-10-26	1,880	1,944	1,874	1,930	1,786,200	643.33
2011-10-25	1,956	1,957	1,906	1,909	2,455,600	636.33
2011-10-24	1,896	1,938	1,893	1,934	2,737,400	644.67
2011-10-21	1,832	1,901	1,832	1,886	2,386,300	628.67
2011-10-20	1,824	1,841	1,816	1,825	1,461,000	608.33
2011-10-19	1,864	1,882	1,833	1,842	1,907,000	614
2011-10-18	1,823	1,850	1,818	1,847	1,653,400	615.67
2011-10-17	1,855	1,885	1,847	1,873	2,038,600	624.33
2011-10-14	1,840	1,848	1,815	1,815	2,222,500	605
2011-10-13	1,855	1,872	1,842	1,860	1,515,900	620
2011-10-12	1,821	1,831	1,789	1,824	1,618,400	608
2011-10-11	1,820	1,856	1,815	1,834	1,914,800	611.33
2011-10-07	1,765	1,800	1,762	1,791	1,849,800	597
2011-10-06	1,697	1,759	1,691	1,747	2,104,600	582.33
2011-10-05	1,703	1,711	1,659	1,677	2,586,600	559
2011-10-04	1,690	1,697	1,662	1,691	2,767,000	563.67
2011-10-03	1,773	1,775	1,708	1,728	2,652,400	576
2011-09-30	1,812	1,830	1,797	1,815	2,517,100	605
2011-09-29	1,783	1,811	1,760	1,811	1,995,700	603.67
2011-09-28	1,816	1,840	1,791	1,798	2,264,100	599.33
2011-09-27	1,780	1,822	1,778	1,822	2,491,700	607.33
2011-09-26	1,780	1,784	1,736	1,752	2,525,400	584
2011-09-22	1,815	1,815	1,783	1,788	2,418,200	596
2011-09-21	1,823	1,838	1,806	1,826	1,575,200	608.67
2011-09-20	1,826	1,832	1,800	1,812	2,235,900	604
2011-09-16	1,835	1,872	1,825	1,869	3,246,500	623
2011-09-15	1,814	1,821	1,793	1,802	2,534,100	600.67
2011-09-14	1,820	1,832	1,794	1,802	1,743,600	600.67
2011-09-13	1,809	1,832	1,798	1,831	2,268,400	610.33
2011-09-12	1,766	1,785	1,756	1,782	2,370,700	594
2011-09-09	1,809	1,839	1,805	1,807	4,396,100	602.33
2011-09-08	1,850	1,850	1,803	1,816	2,298,000	605.33
2011-09-07	1,820	1,836	1,803	1,833	2,469,400	611
2011-09-06	1,794	1,801	1,769	1,783	3,835,000	594.33
2011-09-05	1,840	1,848	1,800	1,802	2,427,200	600.67
2011-09-02	1,858	1,891	1,857	1,869	3,036,200	623
2011-09-01	1,849	1,875	1,847	1,869	3,265,400	623
2011-08-31	1,870	1,874	1,834	1,843	3,541,600	614.33
2011-08-30	1,916	1,921	1,882	1,886	2,813,500	628.67
2011-08-29	1,884	1,913	1,861	1,896	1,918,000	632
2011-08-26	1,858	1,889	1,849	1,884	2,230,200	628
2011-08-25	1,842	1,881	1,840	1,861	3,504,300	620.33
2011-08-24	1,878	1,883	1,827	1,832	4,172,700	610.67
2011-08-23	1,871	1,891	1,813	1,847	6,783,500	615.67
2011-08-22	1,891	1,903	1,872	1,877	3,990,000	625.67
2011-08-19	1,960	1,965	1,912	1,917	3,093,300	639
2011-08-18	2,055	2,056	2,003	2,010	1,910,000	670
2011-08-17	2,049	2,067	2,035	2,058	1,890,100	686
2011-08-16	2,031	2,063	2,031	2,050	2,036,100	683.33
2011-08-15	2,049	2,052	2,017	2,034	1,794,700	678
2011-08-12	2,050	2,056	2,002	2,012	2,991,200	670.67
2011-08-11	2,041	2,062	2,025	2,042	3,082,000	680.67
2011-08-10	2,136	2,140	2,096	2,100	2,608,400	700
2011-08-09	2,050	2,087	2,031	2,086	4,289,100	695.33
2011-08-08	2,125	2,135	2,106	2,119	2,854,100	706.33
2011-08-05	2,150	2,173	2,135	2,152	3,892,500	717.33
2011-08-04	2,242	2,248	2,216	2,245	3,448,500	748.33
2011-08-03	2,220	2,240	2,219	2,230	2,307,200	743.33
2011-08-02	2,287	2,292	2,254	2,265	3,691,300	755
2011-08-01	2,335	2,349	2,283	2,287	4,290,700	762.33
2011-07-29	2,362	2,372	2,331	2,333	1,726,100	777.67
2011-07-28	2,371	2,375	2,343	2,361	1,783,500	787
2011-07-27	2,406	2,409	2,377	2,382	2,542,900	794
2011-07-26	2,435	2,435	2,405	2,406	2,902,100	802
2011-07-25	2,479	2,484	2,446	2,449	1,534,100	816.33
2011-07-22	2,482	2,498	2,475	2,478	2,211,800	826
2011-07-21	2,449	2,469	2,440	2,444	1,971,400	814.67
2011-07-20	2,425	2,441	2,422	2,430	838,000	810
2011-07-19	2,405	2,424	2,394	2,406	1,002,800	802
2011-07-15	2,436	2,457	2,412	2,421	1,966,200	807
2011-07-14	2,426	2,450	2,406	2,435	1,560,800	811.67
2011-07-13	2,432	2,453	2,430	2,445	1,328,900	815
2011-07-12	2,452	2,469	2,444	2,448	1,561,400	816
2011-07-11	2,495	2,502	2,480	2,486	1,158,400	828.67
2011-07-08	2,535	2,536	2,509	2,515	1,998,500	838.33
2011-07-07	2,489	2,505	2,486	2,493	1,644,100	831
2011-07-06	2,500	2,504	2,478	2,504	2,149,600	834.67
2011-07-05	2,510	2,529	2,503	2,510	1,463,800	836.67
2011-07-04	2,537	2,549	2,500	2,509	1,658,000	836.33
2011-07-01	2,521	2,528	2,503	2,508	1,692,100	836
2011-06-30	2,525	2,526	2,497	2,499	2,135,000	833
2011-06-29	2,498	2,514	2,478	2,514	2,739,600	838
2011-06-28	2,448	2,475	2,446	2,458	2,226,300	819.33
2011-06-27	2,438	2,439	2,408	2,418	1,483,400	806
2011-06-24	2,401	2,446	2,391	2,443	2,034,500	814.33
2011-06-23	2,400	2,408	2,385	2,388	2,952,300	796
2011-06-22	2,411	2,460	2,411	2,442	2,187,800	814
2011-06-21	2,421	2,422	2,373	2,398	2,022,700	799.33
2011-06-20	2,399	2,436	2,399	2,425	2,074,200	808.33
2011-06-17	2,405	2,417	2,380	2,398	2,424,900	799.33
2011-06-16	2,418	2,426	2,390	2,392	1,674,100	797.33
2011-06-15	2,419	2,446	2,406	2,436	2,200,800	812
2011-06-14	2,352	2,418	2,346	2,408	1,713,600	802.67
2011-06-13	2,347	2,373	2,337	2,351	914,200	783.67
2011-06-10	2,395	2,415	2,364	2,372	4,090,000	790.67
2011-06-09	2,339	2,374	2,336	2,372	2,062,100	790.67
2011-06-08	2,313	2,352	2,311	2,346	2,122,800	782
2011-06-07	2,290	2,313	2,276	2,305	1,372,700	768.33
2011-06-06	2,317	2,331	2,289	2,294	2,258,500	764.67
2011-06-03	2,319	2,342	2,319	2,323	2,428,700	774.33
2011-06-02	2,317	2,342	2,315	2,339	2,791,600	779.67
2011-06-01	2,372	2,374	2,342	2,356	3,483,700	785.33
2011-05-31	2,342	2,403	2,339	2,399	2,101,400	799.67
2011-05-30	2,341	2,364	2,335	2,349	1,103,800	783
2011-05-27	2,333	2,379	2,332	2,362	2,191,100	787.33
2011-05-26	2,339	2,354	2,336	2,351	1,722,200	783.67
2011-05-25	2,344	2,344	2,321	2,330	1,289,700	776.67
2011-05-24	2,319	2,354	2,318	2,350	1,586,800	783.33
2011-05-23	2,345	2,345	2,316	2,328	1,210,400	776
2011-05-20	2,343	2,367	2,333	2,350	1,656,200	783.33
2011-05-19	2,387	2,388	2,349	2,352	1,949,700	784
2011-05-18	2,363	2,393	2,356	2,387	2,151,100	795.67
2011-05-17	2,374	2,382	2,350	2,374	2,019,000	791.33
2011-05-16	2,366	2,389	2,360	2,365	2,017,100	788.33
2011-05-13	2,400	2,402	2,361	2,376	2,839,000	792
2011-05-12	2,404	2,426	2,395	2,395	1,852,500	798.33
2011-05-11	2,419	2,446	2,415	2,429	3,259,600	809.67
2011-05-10	2,397	2,417	2,389	2,399	2,899,700	799.67
2011-05-09	2,423	2,430	2,401	2,408	2,140,200	802.67
2011-05-06	2,424	2,441	2,405	2,436	2,728,800	812
2011-05-02	2,471	2,495	2,444	2,470	2,783,800	823.33
2011-04-28	2,463	2,510	2,457	2,510	2,808,100	836.67
2011-04-27	2,449	2,457	2,432	2,444	2,612,100	814.67
2011-04-26	2,484	2,487	2,435	2,439	2,667,900	813
2011-04-25	2,528	2,528	2,493	2,502	1,068,400	834
2011-04-22	2,490	2,522	2,486	2,503	1,762,400	834.33
2011-04-21	2,511	2,525	2,488	2,505	1,759,300	835
2011-04-20	2,472	2,512	2,471	2,485	2,706,500	828.33
2011-04-19	2,470	2,472	2,440	2,461	1,680,500	820.33
2011-04-18	2,500	2,509	2,486	2,486	1,470,100	828.67
2011-04-15	2,500	2,510	2,491	2,501	1,719,900	833.67
2011-04-14	2,462	2,505	2,460	2,496	1,480,300	832
2011-04-13	2,452	2,486	2,452	2,481	2,017,900	827
2011-04-12	2,506	2,510	2,455	2,472	2,436,100	824
2011-04-11	2,538	2,544	2,513	2,531	1,457,700	843.67
2011-04-08	2,525	2,565	2,502	2,553	2,313,200	851
2011-04-07	2,526	2,542	2,515	2,526	1,733,000	842
2011-04-06	2,549	2,576	2,501	2,505	2,653,000	835
2011-04-05	2,552	2,556	2,500	2,523	2,422,900	841
2011-04-04	2,554	2,581	2,548	2,556	2,720,500	852
2011-04-01	2,561	2,594	2,553	2,565	2,463,600	855
2011-03-31	2,590	2,590	2,534	2,576	3,000,000	858.67
2011-03-30	2,567	2,604	2,543	2,590	3,070,600	863.33
2011-03-29	2,545	2,560	2,504	2,546	3,508,100	848.67
2011-03-28	2,540	2,547	2,508	2,526	2,732,400	842
2011-03-25	2,545	2,545	2,504	2,519	2,657,900	839.67
2011-03-24	2,491	2,517	2,485	2,495	2,244,900	831.67
2011-03-23	2,507	2,523	2,475	2,496	3,541,900	832
2011-03-22	2,500	2,598	2,498	2,542	4,750,800	847.33
2011-03-18	2,300	2,398	2,287	2,398	5,222,700	799.33
2011-03-17	2,206	2,295	2,190	2,250	6,635,300	750
2011-03-16	2,374	2,410	2,295	2,340	5,967,200	780
2011-03-15	2,426	2,431	2,190	2,274	5,577,900	758
2011-03-14	2,600	2,601	2,515	2,526	5,471,700	842
2011-03-11	2,764	2,783	2,751	2,751	6,135,900	917
2011-03-10	2,817	2,821	2,797	2,802	1,983,100	934
2011-03-09	2,824	2,843	2,808	2,817	1,836,300	939
2011-03-08	2,821	2,829	2,811	2,817	1,373,100	939
2011-03-07	2,840	2,853	2,814	2,829	2,295,200	943
2011-03-04	2,888	2,888	2,838	2,841	2,418,700	947
2011-03-03	2,842	2,858	2,831	2,840	2,015,100	946.67
2011-03-02	2,873	2,896	2,855	2,856	2,550,100	952
2011-03-01	2,888	2,909	2,875	2,909	2,012,900	969.67
2011-02-28	2,863	2,869	2,811	2,860	2,748,000	953.33
2011-02-25	2,831	2,857	2,821	2,856	1,754,400	952
2011-02-24	2,861	2,877	2,821	2,828	2,404,500	942.67
2011-02-23	2,920	2,924	2,875	2,879	3,744,800	959.67
2011-02-22	2,970	2,991	2,926	2,931	3,749,100	977
2011-02-21	2,972	3,015	2,967	3,010	2,658,500	1,003.33
2011-02-18	2,987	3,005	2,972	2,982	2,235,000	994
2011-02-17	2,970	3,025	2,960	3,015	3,404,500	1,005
2011-02-16	2,915	2,950	2,904	2,948	2,219,700	982.67
2011-02-15	2,911	2,921	2,887	2,896	2,553,200	965.33
2011-02-14	2,930	2,941	2,901	2,920	2,275,900	973.33
2011-02-10	2,918	2,928	2,907	2,919	2,882,800	973
2011-02-09	2,957	2,970	2,924	2,942	2,096,800	980.67
2011-02-08	2,980	2,993	2,963	2,968	1,649,600	989.33
2011-02-07	2,970	2,984	2,954	2,982	2,285,500	994
2011-02-04	2,959	2,975	2,937	2,942	2,902,100	980.67
2011-02-03	2,992	3,005	2,946	2,952	2,836,600	984
2011-02-02	3,005	3,025	2,979	3,015	2,639,700	1,005
2011-02-01	2,971	2,987	2,953	2,973	1,641,200	991
2011-01-31	2,980	2,988	2,905	2,965	4,834,700	988.33
2011-01-28	3,070	3,090	3,045	3,060	1,586,900	1,020
2011-01-27	3,125	3,125	3,070	3,085	2,145,100	1,028.33
2011-01-26	3,070	3,075	3,050	3,055	939,500	1,018.33
2011-01-25	3,040	3,105	3,030	3,090	1,895,900	1,030
2011-01-24	3,040	3,040	3,015	3,040	1,115,400	1,013.33
2011-01-21	3,050	3,055	3,005	3,015	1,862,800	1,005
2011-01-20	3,060	3,070	3,030	3,035	1,481,300	1,011.67
2011-01-19	3,110	3,120	3,080	3,085	1,412,600	1,028.33
2011-01-18	3,055	3,100	3,040	3,075	1,440,400	1,025
2011-01-17	3,075	3,090	3,060	3,075	1,625,400	1,025
2011-01-14	3,020	3,070	3,020	3,045	2,190,900	1,015
2011-01-13	3,040	3,065	3,030	3,050	1,298,200	1,016.67
2011-01-12	3,035	3,040	3,010	3,015	1,326,200	1,005
2011-01-11	3,025	3,050	3,010	3,030	1,682,900	1,010
2011-01-07	2,989	3,040	2,986	3,030	1,611,800	1,010
2011-01-06	2,991	3,015	2,986	3,005	1,598,200	1,001.67
2011-01-05	2,960	2,973	2,952	2,962	1,197,200	987.33
2011-01-04	2,972	2,984	2,953	2,970	1,277,800	990

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