4901 富士フイルムホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,706	1,734	1,704	1,723	3,204,700	574.33
2012-12-27	1,689	1,712	1,682	1,682	3,221,200	560.67
2012-12-26	1,640	1,672	1,636	1,669	2,706,500	556.33
2012-12-25	1,668	1,677	1,628	1,636	3,023,000	545.33
2012-12-21	1,688	1,702	1,630	1,638	5,654,600	546
2012-12-20	1,708	1,710	1,663	1,689	5,901,900	563
2012-12-19	1,690	1,719	1,683	1,714	5,512,900	571.33
2012-12-18	1,659	1,688	1,656	1,670	3,258,500	556.67
2012-12-17	1,682	1,684	1,648	1,652	3,327,600	550.67
2012-12-14	1,666	1,667	1,633	1,658	6,260,000	552.67
2012-12-13	1,635	1,694	1,626	1,665	6,067,600	555
2012-12-12	1,575	1,598	1,565	1,595	3,562,200	531.67
2012-12-11	1,555	1,574	1,552	1,556	2,767,500	518.67
2012-12-10	1,570	1,575	1,553	1,555	2,692,700	518.33
2012-12-07	1,550	1,585	1,549	1,573	4,023,900	524.33
2012-12-06	1,547	1,571	1,534	1,571	4,120,800	523.67
2012-12-05	1,519	1,550	1,515	1,536	3,920,200	512
2012-12-04	1,530	1,547	1,522	1,544	4,809,600	514.67
2012-12-03	1,514	1,536	1,504	1,529	3,950,700	509.67
2012-11-30	1,498	1,519	1,477	1,511	4,760,100	503.67
2012-11-29	1,460	1,490	1,455	1,484	3,569,300	494.67
2012-11-28	1,464	1,473	1,442	1,447	2,885,700	482.33
2012-11-27	1,478	1,493	1,467	1,481	3,622,700	493.67
2012-11-26	1,498	1,512	1,485	1,485	3,982,600	495
2012-11-22	1,454	1,476	1,444	1,476	4,372,100	492
2012-11-21	1,430	1,440	1,420	1,430	4,224,300	476.67
2012-11-20	1,434	1,434	1,400	1,406	3,270,700	468.67
2012-11-19	1,420	1,435	1,411	1,425	4,412,900	475
2012-11-16	1,352	1,395	1,346	1,395	5,337,100	465
2012-11-15	1,278	1,338	1,278	1,336	4,510,400	445.33
2012-11-14	1,275	1,278	1,262	1,277	2,141,100	425.67
2012-11-13	1,275	1,276	1,260	1,273	3,064,200	424.33
2012-11-12	1,274	1,287	1,271	1,274	3,095,800	424.67
2012-11-09	1,270	1,277	1,259	1,273	3,677,700	424.33
2012-11-08	1,280	1,294	1,274	1,284	3,304,000	428
2012-11-07	1,305	1,309	1,290	1,300	3,431,100	433.33
2012-11-06	1,285	1,299	1,285	1,291	1,964,800	430.33
2012-11-05	1,290	1,294	1,283	1,288	2,179,000	429.33
2012-11-02	1,311	1,325	1,291	1,301	4,477,500	433.67
2012-11-01	1,320	1,326	1,276	1,287	5,236,200	429
2012-10-31	1,322	1,346	1,311	1,346	3,303,500	448.67
2012-10-30	1,329	1,343	1,304	1,305	2,431,100	435
2012-10-29	1,339	1,349	1,322	1,328	2,595,200	442.67
2012-10-26	1,355	1,360	1,321	1,323	4,923,900	441
2012-10-25	1,372	1,373	1,347	1,365	3,956,600	455
2012-10-24	1,373	1,394	1,351	1,367	4,298,800	455.67
2012-10-23	1,423	1,427	1,394	1,403	3,035,400	467.67
2012-10-22	1,393	1,434	1,392	1,425	2,698,100	475
2012-10-19	1,419	1,440	1,415	1,432	2,530,600	477.33
2012-10-18	1,401	1,428	1,400	1,419	3,731,400	473
2012-10-17	1,372	1,394	1,368	1,384	3,097,600	461.33
2012-10-16	1,335	1,354	1,332	1,352	2,709,600	450.67
2012-10-15	1,289	1,328	1,279	1,321	3,043,100	440.33
2012-10-12	1,302	1,310	1,294	1,306	3,112,700	435.33
2012-10-11	1,251	1,285	1,247	1,274	2,045,000	424.67
2012-10-10	1,260	1,276	1,255	1,264	2,299,500	421.33
2012-10-09	1,317	1,324	1,282	1,286	2,420,200	428.67
2012-10-05	1,305	1,325	1,300	1,314	1,856,600	438
2012-10-04	1,287	1,312	1,272	1,303	1,758,700	434.33
2012-10-03	1,300	1,308	1,279	1,282	2,064,800	427.33
2012-10-02	1,326	1,327	1,306	1,312	2,162,900	437.33
2012-10-01	1,301	1,332	1,300	1,324	2,663,800	441.33
2012-09-28	1,320	1,324	1,294	1,308	3,409,000	436
2012-09-27	1,318	1,330	1,306	1,313	2,059,600	437.67
2012-09-26	1,344	1,356	1,316	1,324	2,796,400	441.33
2012-09-25	1,366	1,380	1,360	1,379	2,443,400	459.67
2012-09-24	1,381	1,389	1,369	1,376	2,387,200	458.67
2012-09-21	1,380	1,409	1,372	1,393	2,644,500	464.33
2012-09-20	1,386	1,407	1,371	1,382	3,273,000	460.67
2012-09-19	1,402	1,415	1,365	1,409	3,847,900	469.67
2012-09-18	1,389	1,411	1,387	1,401	3,246,400	467
2012-09-14	1,354	1,381	1,352	1,370	3,634,700	456.67
2012-09-13	1,330	1,354	1,323	1,337	1,531,100	445.67
2012-09-12	1,305	1,335	1,304	1,334	1,901,300	444.67
2012-09-11	1,296	1,313	1,291	1,303	1,935,300	434.33
2012-09-10	1,295	1,311	1,285	1,303	1,671,400	434.33
2012-09-07	1,300	1,300	1,276	1,295	2,333,000	431.67
2012-09-06	1,253	1,256	1,240	1,254	2,533,200	418
2012-09-05	1,280	1,283	1,247	1,247	3,948,200	415.67
2012-09-04	1,293	1,309	1,285	1,293	2,311,900	431
2012-09-03	1,302	1,317	1,283	1,292	2,517,600	430.67
2012-08-31	1,327	1,340	1,299	1,299	2,459,300	433
2012-08-30	1,370	1,376	1,337	1,343	1,793,000	447.67
2012-08-29	1,360	1,375	1,352	1,374	1,944,900	458
2012-08-28	1,398	1,398	1,348	1,359	2,631,600	453
2012-08-27	1,411	1,413	1,384	1,388	1,697,200	462.67
2012-08-24	1,405	1,405	1,392	1,400	2,245,700	466.67
2012-08-23	1,409	1,431	1,392	1,428	2,024,300	476
2012-08-22	1,438	1,439	1,411	1,420	1,574,400	473.33
2012-08-21	1,451	1,455	1,438	1,438	1,463,200	479.33
2012-08-20	1,453	1,456	1,436	1,437	1,680,300	479
2012-08-17	1,423	1,450	1,421	1,446	2,865,500	482
2012-08-16	1,392	1,420	1,383	1,415	2,603,800	471.67
2012-08-15	1,389	1,391	1,373	1,386	2,072,300	462
2012-08-14	1,366	1,381	1,362	1,380	2,074,600	460
2012-08-13	1,361	1,371	1,354	1,359	1,680,400	453
2012-08-10	1,372	1,399	1,360	1,371	1,865,400	457
2012-08-09	1,367	1,390	1,358	1,378	2,415,600	459.33
2012-08-08	1,386	1,401	1,358	1,362	2,955,300	454
2012-08-07	1,362	1,367	1,351	1,362	2,230,500	454
2012-08-06	1,369	1,377	1,360	1,373	1,835,200	457.67
2012-08-03	1,356	1,356	1,320	1,339	2,787,200	446.33
2012-08-02	1,374	1,385	1,363	1,380	2,232,800	460
2012-08-01	1,382	1,386	1,360	1,377	2,626,700	459
2012-07-31	1,358	1,420	1,356	1,410	4,270,600	470
2012-07-30	1,351	1,392	1,351	1,388	5,169,900	462.67
2012-07-27	1,283	1,307	1,281	1,307	3,399,400	435.67
2012-07-26	1,267	1,268	1,245	1,258	3,706,800	419.33
2012-07-25	1,295	1,296	1,251	1,258	4,092,400	419.33
2012-07-24	1,299	1,310	1,289	1,302	2,218,900	434
2012-07-23	1,316	1,327	1,302	1,304	3,128,000	434.67
2012-07-20	1,363	1,368	1,330	1,335	2,531,400	445
2012-07-19	1,355	1,375	1,355	1,362	2,047,000	454
2012-07-18	1,350	1,363	1,346	1,348	2,558,100	449.33
2012-07-17	1,386	1,389	1,343	1,345	4,017,500	448.33
2012-07-13	1,393	1,401	1,385	1,392	3,473,900	464
2012-07-12	1,435	1,435	1,404	1,408	2,617,100	469.33
2012-07-11	1,430	1,433	1,419	1,432	1,941,200	477.33
2012-07-10	1,477	1,479	1,440	1,442	2,552,500	480.67
2012-07-09	1,468	1,471	1,447	1,448	1,712,700	482.67
2012-07-06	1,508	1,508	1,478	1,487	2,215,700	495.67
2012-07-05	1,500	1,513	1,493	1,510	1,399,100	503.33
2012-07-04	1,519	1,519	1,503	1,504	1,413,000	501.33
2012-07-03	1,503	1,526	1,503	1,506	1,808,200	502
2012-07-02	1,528	1,529	1,505	1,505	1,616,000	501.67
2012-06-29	1,464	1,508	1,456	1,498	2,459,600	499.33
2012-06-28	1,460	1,473	1,456	1,473	2,179,000	491
2012-06-27	1,448	1,449	1,429	1,439	1,926,700	479.67
2012-06-26	1,473	1,476	1,435	1,447	3,446,700	482.33
2012-06-25	1,525	1,530	1,489	1,493	2,398,700	497.67
2012-06-22	1,469	1,518	1,465	1,507	3,758,100	502.33
2012-06-21	1,480	1,515	1,473	1,482	3,417,700	494
2012-06-20	1,476	1,480	1,468	1,476	1,901,900	492
2012-06-19	1,469	1,473	1,452	1,460	1,918,800	486.67
2012-06-18	1,499	1,500	1,463	1,470	2,549,400	490
2012-06-15	1,443	1,448	1,432	1,439	3,357,500	479.67
2012-06-14	1,439	1,439	1,410	1,429	4,285,100	476.33
2012-06-13	1,475	1,482	1,444	1,448	3,904,300	482.67
2012-06-12	1,473	1,485	1,455	1,475	2,195,100	491.67
2012-06-11	1,488	1,507	1,478	1,499	1,837,500	499.67
2012-06-08	1,486	1,488	1,452	1,458	4,456,600	486
2012-06-07	1,500	1,508	1,484	1,494	2,670,000	498
2012-06-06	1,459	1,486	1,436	1,484	3,477,100	494.67
2012-06-05	1,420	1,447	1,420	1,447	2,265,200	482.33
2012-06-04	1,400	1,434	1,396	1,419	3,133,800	473
2012-06-01	1,450	1,459	1,437	1,443	2,424,500	481
2012-05-31	1,451	1,473	1,441	1,469	2,730,300	489.67
2012-05-30	1,500	1,500	1,466	1,481	2,549,200	493.67
2012-05-29	1,490	1,506	1,472	1,505	2,055,700	501.67
2012-05-28	1,505	1,513	1,484	1,501	1,583,100	500.33
2012-05-25	1,531	1,534	1,500	1,505	2,276,200	501.67
2012-05-24	1,506	1,521	1,491	1,515	2,734,400	505
2012-05-23	1,552	1,553	1,515	1,518	2,598,200	506
2012-05-22	1,545	1,566	1,538	1,561	2,264,600	520.33
2012-05-21	1,528	1,542	1,517	1,527	2,080,400	509
2012-05-18	1,540	1,551	1,532	1,537	3,146,400	512.33
2012-05-17	1,553	1,594	1,548	1,589	3,053,100	529.67
2012-05-16	1,575	1,586	1,548	1,554	3,887,500	518
2012-05-15	1,600	1,601	1,573	1,592	3,658,200	530.67
2012-05-14	1,625	1,637	1,610	1,616	2,774,300	538.67
2012-05-11	1,646	1,679	1,634	1,635	3,658,200	545
2012-05-10	1,630	1,648	1,622	1,636	2,342,700	545.33
2012-05-09	1,658	1,664	1,635	1,636	3,345,100	545.33
2012-05-08	1,673	1,675	1,657	1,661	2,669,900	553.67
2012-05-07	1,662	1,682	1,654	1,664	3,356,100	554.67
2012-05-02	1,713	1,715	1,701	1,702	2,781,500	567.33
2012-05-01	1,715	1,740	1,701	1,704	3,870,200	568
2012-04-27	1,718	1,731	1,697	1,707	4,099,000	569
2012-04-26	1,722	1,729	1,710	1,729	3,628,600	576.33
2012-04-25	1,763	1,763	1,715	1,717	4,949,600	572.33
2012-04-24	1,741	1,767	1,734	1,744	4,430,000	581.33
2012-04-23	1,739	1,743	1,716	1,727	2,163,800	575.67
2012-04-20	1,730	1,743	1,718	1,720	3,388,300	573.33
2012-04-19	1,734	1,776	1,732	1,761	3,475,900	587
2012-04-18	1,753	1,758	1,733	1,741	2,783,400	580.33
2012-04-17	1,722	1,747	1,719	1,731	2,551,700	577
2012-04-16	1,737	1,748	1,724	1,728	2,679,900	576
2012-04-13	1,769	1,780	1,742	1,748	4,716,900	582.67
2012-04-12	1,744	1,764	1,738	1,760	4,239,300	586.67
2012-04-11	1,761	1,764	1,731	1,741	7,243,400	580.33
2012-04-10	1,818	1,826	1,794	1,800	2,761,500	600
2012-04-09	1,822	1,833	1,809	1,811	2,288,300	603.67
2012-04-06	1,860	1,869	1,843	1,853	2,130,900	617.67
2012-04-05	1,870	1,888	1,854	1,875	3,001,000	625
2012-04-04	1,925	1,930	1,872	1,872	3,207,300	624
2012-04-03	1,914	1,937	1,910	1,932	2,666,800	644
2012-04-02	1,942	1,960	1,912	1,917	4,192,700	639
2012-03-30	1,943	1,947	1,919	1,941	3,395,000	647
2012-03-29	1,979	1,979	1,945	1,961	3,378,100	653.67
2012-03-28	1,980	2,002	1,980	1,994	3,029,700	664.67
2012-03-27	2,010	2,013	1,983	2,003	2,304,600	667.67
2012-03-26	1,990	2,004	1,983	1,985	2,014,500	661.67
2012-03-23	2,008	2,008	1,987	1,993	2,747,900	664.33
2012-03-22	2,019	2,043	2,018	2,031	1,871,600	677
2012-03-21	2,071	2,071	2,028	2,035	2,265,800	678.33
2012-03-19	2,065	2,089	2,062	2,077	2,003,700	692.33
2012-03-16	2,028	2,062	2,025	2,062	3,362,200	687.33
2012-03-15	2,024	2,038	2,005	2,023	3,100,300	674.33
2012-03-14	2,015	2,036	2,013	2,022	2,451,900	674
2012-03-13	2,004	2,019	1,979	1,983	3,371,200	661
2012-03-12	2,048	2,063	2,011	2,012	2,226,800	670.67
2012-03-09	2,030	2,066	2,011	2,043	6,075,900	681
2012-03-08	1,986	2,007	1,969	2,007	2,787,300	669
2012-03-07	1,965	1,991	1,953	1,974	1,894,000	658
2012-03-06	2,022	2,030	1,990	1,990	3,399,500	663.33
2012-03-05	2,017	2,042	2,004	2,013	2,865,400	671
2012-03-02	2,074	2,080	2,046	2,057	2,169,700	685.67
2012-03-01	2,065	2,080	2,031	2,037	2,431,400	679
2012-02-29	2,069	2,096	2,049	2,057	2,844,200	685.67
2012-02-28	2,028	2,049	1,986	2,049	3,211,200	683
2012-02-27	2,057	2,093	2,049	2,052	3,541,500	684
2012-02-24	2,010	2,028	1,987	2,028	3,019,200	676
2012-02-23	2,010	2,030	1,996	2,017	3,197,200	672.33
2012-02-22	1,985	2,008	1,964	2,007	2,416,300	669
2012-02-21	1,980	2,013	1,976	1,981	2,524,200	660.33
2012-02-20	1,998	2,000	1,976	1,990	2,530,900	663.33
2012-02-17	1,972	1,974	1,937	1,956	3,060,400	652
2012-02-16	1,882	1,935	1,881	1,896	2,800,700	632
2012-02-15	1,839	1,912	1,835	1,898	4,157,800	632.67
2012-02-14	1,820	1,820	1,802	1,812	3,204,200	604
2012-02-13	1,826	1,844	1,808	1,821	2,296,200	607
2012-02-10	1,841	1,848	1,826	1,828	2,895,300	609.33
2012-02-09	1,851	1,858	1,835	1,841	2,593,300	613.67
2012-02-08	1,806	1,862	1,805	1,861	3,331,100	620.33
2012-02-07	1,799	1,818	1,795	1,803	2,184,300	601
2012-02-06	1,808	1,815	1,791	1,815	2,289,200	605
2012-02-03	1,780	1,797	1,772	1,785	2,952,500	595
2012-02-02	1,800	1,802	1,772	1,785	2,901,600	595
2012-02-01	1,805	1,812	1,773	1,782	5,397,400	594
2012-01-31	1,862	1,866	1,759	1,807	8,736,900	602.33
2012-01-30	1,980	1,983	1,938	1,941	2,249,800	647
2012-01-27	2,022	2,022	1,980	1,992	2,111,200	664
2012-01-26	2,012	2,029	1,999	2,025	2,535,000	675
2012-01-25	1,991	2,020	1,971	2,016	2,408,800	672
2012-01-24	1,978	1,982	1,958	1,961	1,348,300	653.67
2012-01-23	1,964	1,979	1,951	1,958	1,898,700	652.67
2012-01-20	1,943	1,980	1,933	1,967	3,632,800	655.67
2012-01-19	1,878	1,905	1,878	1,903	2,703,700	634.33
2012-01-18	1,848	1,875	1,839	1,866	2,497,600	622
2012-01-17	1,849	1,853	1,829	1,848	2,012,900	616
2012-01-16	1,866	1,869	1,829	1,842	2,116,100	614
2012-01-13	1,891	1,898	1,882	1,891	2,521,100	630.33
2012-01-12	1,882	1,903	1,862	1,868	1,713,400	622.67
2012-01-11	1,889	1,899	1,871	1,889	1,670,500	629.67
2012-01-10	1,908	1,912	1,878	1,888	2,191,700	629.33
2012-01-06	1,880	1,883	1,860	1,871	1,825,000	623.67
2012-01-05	1,890	1,907	1,865	1,873	2,017,500	624.33
2012-01-04	1,861	1,928	1,849	1,912	3,911,700	637.33

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