4901 富士フイルムホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,951	2,987	2,941	2,981	2,324,800	993.67
2013-12-27	2,906	2,938	2,894	2,936	2,349,900	978.67
2013-12-26	2,875	2,907	2,868	2,898	2,156,800	966
2013-12-25	2,820	2,865	2,818	2,862	2,186,500	954
2013-12-24	2,862	2,877	2,834	2,844	2,560,000	948
2013-12-20	2,810	2,869	2,810	2,862	2,747,900	954
2013-12-19	2,892	2,902	2,831	2,845	3,743,700	948.33
2013-12-18	2,761	2,835	2,761	2,830	2,808,800	943.33
2013-12-17	2,800	2,800	2,767	2,776	1,888,300	925.33
2013-12-16	2,786	2,804	2,755	2,773	2,670,100	924.33
2013-12-13	2,832	2,855	2,782	2,786	6,948,600	928.67
2013-12-12	2,831	2,835	2,764	2,782	5,130,800	927.33
2013-12-11	2,853	2,881	2,841	2,864	2,418,100	954.67
2013-12-10	2,890	2,902	2,873	2,882	2,086,400	960.67
2013-12-09	2,910	2,934	2,889	2,909	3,522,800	969.67
2013-12-06	2,765	2,863	2,759	2,858	4,307,200	952.67
2013-12-05	2,781	2,814	2,749	2,749	2,939,000	916.33
2013-12-04	2,805	2,816	2,762	2,789	3,445,700	929.67
2013-12-03	2,819	2,874	2,814	2,855	3,926,600	951.67
2013-12-02	2,794	2,800	2,764	2,771	1,984,600	923.67
2013-11-29	2,764	2,801	2,761	2,797	3,183,800	932.33
2013-11-28	2,791	2,799	2,773	2,794	2,426,200	931.33
2013-11-27	2,795	2,800	2,760	2,761	3,806,900	920.33
2013-11-26	2,722	2,835	2,722	2,803	8,187,200	934.33
2013-11-25	2,643	2,689	2,642	2,688	3,784,500	896
2013-11-22	2,632	2,640	2,587	2,610	4,129,100	870
2013-11-21	2,568	2,608	2,565	2,603	2,981,600	867.67
2013-11-20	2,556	2,565	2,537	2,553	2,350,100	851
2013-11-19	2,545	2,560	2,520	2,530	2,295,500	843.33
2013-11-18	2,568	2,574	2,545	2,563	2,576,700	854.33
2013-11-15	2,530	2,557	2,528	2,550	3,921,600	850
2013-11-14	2,481	2,519	2,480	2,504	3,752,700	834.67
2013-11-13	2,446	2,478	2,445	2,473	2,209,300	824.33
2013-11-12	2,437	2,466	2,426	2,466	2,941,400	822
2013-11-11	2,430	2,445	2,422	2,442	1,667,400	814
2013-11-08	2,389	2,409	2,388	2,402	2,139,000	800.67
2013-11-07	2,445	2,457	2,415	2,431	2,176,000	810.33
2013-11-06	2,430	2,477	2,429	2,461	2,785,800	820.33
2013-11-05	2,424	2,444	2,411	2,429	4,294,200	809.67
2013-11-01	2,408	2,429	2,384	2,399	3,182,400	799.67
2013-10-31	2,375	2,408	2,353	2,393	4,449,500	797.67
2013-10-30	2,320	2,353	2,299	2,319	3,803,200	773
2013-10-29	2,265	2,314	2,262	2,289	1,807,200	763
2013-10-28	2,275	2,299	2,271	2,298	2,253,600	766
2013-10-25	2,323	2,323	2,247	2,250	3,181,800	750
2013-10-24	2,308	2,335	2,298	2,329	1,729,700	776.33
2013-10-23	2,372	2,383	2,308	2,308	1,855,600	769.33
2013-10-22	2,344	2,370	2,341	2,359	1,298,000	786.33
2013-10-21	2,374	2,390	2,353	2,364	1,417,000	788
2013-10-18	2,365	2,377	2,360	2,373	1,327,900	791
2013-10-17	2,350	2,373	2,341	2,360	1,430,700	786.67
2013-10-16	2,320	2,340	2,310	2,321	1,317,500	773.67
2013-10-15	2,351	2,371	2,308	2,317	1,960,800	772.33
2013-10-11	2,349	2,383	2,335	2,345	3,314,300	781.67
2013-10-10	2,296	2,308	2,267	2,291	2,018,300	763.67
2013-10-09	2,234	2,295	2,231	2,295	1,634,700	765
2013-10-08	2,220	2,274	2,217	2,266	2,069,200	755.33
2013-10-07	2,250	2,278	2,233	2,236	1,903,900	745.33
2013-10-04	2,231	2,266	2,221	2,250	2,039,200	750
2013-10-03	2,302	2,304	2,259	2,266	2,744,900	755.33
2013-10-02	2,360	2,384	2,305	2,309	2,827,300	769.67
2013-10-01	2,370	2,404	2,365	2,373	1,963,900	791
2013-09-30	2,376	2,381	2,346	2,354	1,774,500	784.67
2013-09-27	2,382	2,417	2,367	2,415	2,724,200	805
2013-09-26	2,347	2,379	2,310	2,378	1,844,200	792.67
2013-09-25	2,385	2,397	2,356	2,359	1,739,500	786.33
2013-09-24	2,382	2,396	2,366	2,385	1,469,100	795
2013-09-20	2,399	2,399	2,375	2,382	1,734,300	794
2013-09-19	2,380	2,396	2,364	2,386	2,664,900	795.33
2013-09-18	2,349	2,369	2,331	2,346	2,925,600	782
2013-09-17	2,300	2,341	2,293	2,334	2,006,900	778
2013-09-13	2,286	2,307	2,266	2,289	3,328,000	763
2013-09-12	2,273	2,293	2,270	2,280	1,245,400	760
2013-09-11	2,300	2,309	2,265	2,273	1,928,400	757.67
2013-09-10	2,290	2,307	2,274	2,276	2,498,700	758.67
2013-09-09	2,294	2,294	2,246	2,273	1,514,900	757.67
2013-09-06	2,245	2,263	2,217	2,225	1,351,100	741.67
2013-09-05	2,250	2,260	2,222	2,235	1,975,600	745
2013-09-04	2,219	2,249	2,210	2,248	1,492,300	749.33
2013-09-03	2,180	2,235	2,180	2,234	1,961,300	744.67
2013-09-02	2,131	2,159	2,114	2,137	1,597,300	712.33
2013-08-30	2,193	2,196	2,140	2,150	1,983,400	716.67
2013-08-29	2,158	2,180	2,154	2,179	1,100,500	726.33
2013-08-28	2,140	2,168	2,133	2,158	1,556,500	719.33
2013-08-27	2,186	2,242	2,180	2,209	1,297,200	736.33
2013-08-26	2,231	2,243	2,202	2,210	1,154,900	736.67
2013-08-23	2,187	2,235	2,172	2,214	2,360,600	738
2013-08-22	2,130	2,161	2,108	2,141	1,578,200	713.67
2013-08-21	2,162	2,173	2,123	2,144	1,584,400	714.67
2013-08-20	2,205	2,220	2,150	2,155	1,658,500	718.33
2013-08-19	2,177	2,225	2,175	2,225	994,700	741.67
2013-08-16	2,183	2,207	2,170	2,184	1,291,000	728
2013-08-15	2,231	2,250	2,204	2,212	1,545,700	737.33
2013-08-14	2,258	2,267	2,204	2,256	1,744,000	752
2013-08-13	2,249	2,258	2,200	2,219	1,767,800	739.67
2013-08-12	2,197	2,224	2,162	2,214	1,946,400	738
2013-08-09	2,200	2,209	2,159	2,172	2,035,200	724
2013-08-08	2,218	2,255	2,162	2,172	2,430,000	724
2013-08-07	2,242	2,255	2,200	2,200	2,434,100	733.33
2013-08-06	2,266	2,285	2,236	2,279	1,952,700	759.67
2013-08-05	2,260	2,269	2,238	2,250	1,489,200	750
2013-08-02	2,250	2,280	2,222	2,280	2,506,900	760
2013-08-01	2,164	2,198	2,154	2,190	2,240,400	730
2013-07-31	2,185	2,193	2,141	2,153	2,966,300	717.67
2013-07-30	2,150	2,220	2,150	2,214	2,011,600	738
2013-07-29	2,201	2,214	2,161	2,165	2,316,500	721.67
2013-07-26	2,274	2,297	2,231	2,238	3,003,100	746
2013-07-25	2,404	2,406	2,296	2,321	3,693,200	773.67
2013-07-24	2,385	2,398	2,361	2,389	1,729,900	796.33
2013-07-23	2,366	2,408	2,353	2,383	1,658,600	794.33
2013-07-22	2,398	2,406	2,364	2,389	1,894,900	796.33
2013-07-19	2,444	2,450	2,326	2,374	3,958,400	791.33
2013-07-18	2,396	2,440	2,389	2,440	4,027,800	813.33
2013-07-17	2,351	2,377	2,335	2,364	2,124,300	788
2013-07-16	2,360	2,376	2,355	2,370	1,765,500	790
2013-07-12	2,317	2,360	2,311	2,354	3,060,100	784.67
2013-07-11	2,305	2,336	2,273	2,305	2,171,100	768.33
2013-07-10	2,344	2,345	2,298	2,318	2,892,300	772.67
2013-07-09	2,282	2,316	2,261	2,316	2,753,100	772
2013-07-08	2,349	2,359	2,253	2,259	2,597,900	753
2013-07-05	2,268	2,324	2,268	2,324	2,374,300	774.67
2013-07-04	2,264	2,282	2,240	2,247	1,889,500	749
2013-07-03	2,257	2,291	2,250	2,284	2,648,600	761.33
2013-07-02	2,244	2,250	2,220	2,246	2,391,300	748.67
2013-07-01	2,216	2,236	2,186	2,231	2,651,500	743.67
2013-06-28	2,130	2,200	2,130	2,185	3,374,700	728.33
2013-06-27	2,105	2,127	2,040	2,127	2,687,000	709
2013-06-26	2,125	2,138	2,061	2,086	2,522,700	695.33
2013-06-25	2,100	2,129	2,060	2,101	2,745,300	700.33
2013-06-24	2,170	2,177	2,098	2,107	2,392,700	702.33
2013-06-21	2,000	2,146	2,000	2,123	3,931,400	707.67
2013-06-20	2,107	2,144	2,079	2,085	3,537,700	695
2013-06-19	2,100	2,119	2,088	2,107	3,019,700	702.33
2013-06-18	2,056	2,090	2,046	2,067	3,155,500	689
2013-06-17	1,925	2,042	1,923	2,042	2,565,100	680.67
2013-06-14	1,994	2,025	1,950	1,953	5,445,200	651
2013-06-13	2,028	2,033	1,929	1,947	4,481,000	649
2013-06-12	2,056	2,082	2,037	2,071	2,510,700	690.33
2013-06-11	2,106	2,136	2,080	2,092	3,966,500	697.33
2013-06-10	2,058	2,083	2,012	2,075	2,939,100	691.67
2013-06-07	1,950	1,998	1,908	1,956	5,619,300	652
2013-06-06	2,001	2,056	1,959	1,970	5,389,800	656.67
2013-06-05	2,093	2,094	2,007	2,007	5,036,000	669
2013-06-04	2,021	2,094	2,008	2,078	4,792,400	692.67
2013-06-03	2,135	2,137	2,043	2,047	4,770,900	682.33
2013-05-31	2,180	2,185	2,123	2,146	3,385,400	715.33
2013-05-30	2,180	2,236	2,136	2,146	4,455,600	715.33
2013-05-29	2,270	2,274	2,210	2,212	3,803,700	737.33
2013-05-28	2,165	2,233	2,145	2,205	4,471,700	735
2013-05-27	2,247	2,259	2,183	2,195	5,018,700	731.67
2013-05-24	2,440	2,452	2,234	2,334	9,084,600	778
2013-05-23	2,516	2,634	2,350	2,350	12,322,700	783.33
2013-05-22	2,480	2,512	2,467	2,477	4,086,700	825.67
2013-05-21	2,469	2,499	2,444	2,467	4,925,700	822.33
2013-05-20	2,495	2,514	2,482	2,495	4,712,400	831.67
2013-05-17	2,456	2,479	2,417	2,463	4,622,700	821
2013-05-16	2,505	2,519	2,437	2,482	4,997,000	827.33
2013-05-15	2,500	2,565	2,480	2,505	6,714,800	835
2013-05-14	2,500	2,500	2,441	2,455	4,481,400	818.33
2013-05-13	2,500	2,509	2,455	2,493	6,027,600	831
2013-05-10	2,420	2,440	2,380	2,402	5,972,900	800.67
2013-05-09	2,450	2,481	2,309	2,326	8,682,400	775.33
2013-05-08	2,158	2,525	2,156	2,375	16,649,400	791.67
2013-05-07	2,133	2,139	2,108	2,138	3,823,300	712.67
2013-05-02	2,113	2,114	2,045	2,056	4,283,500	685.33
2013-05-01	2,065	2,148	2,055	2,129	9,426,900	709.67
2013-04-30	2,060	2,067	1,991	1,998	6,050,700	666
2013-04-26	2,080	2,092	2,044	2,049	2,957,600	683
2013-04-25	2,100	2,109	2,071	2,078	3,409,700	692.67
2013-04-24	2,065	2,110	2,056	2,105	4,781,200	701.67
2013-04-23	2,050	2,050	2,019	2,023	2,378,100	674.33
2013-04-22	2,064	2,070	2,041	2,050	3,004,200	683.33
2013-04-19	1,990	1,997	1,971	1,991	2,614,500	663.67
2013-04-18	1,998	2,024	1,977	1,994	2,752,600	664.67
2013-04-17	2,035	2,040	2,008	2,014	3,712,500	671.33
2013-04-16	1,989	2,029	1,989	2,009	3,074,200	669.67
2013-04-15	2,065	2,078	2,019	2,039	3,443,900	679.67
2013-04-12	2,100	2,100	2,052	2,063	4,552,200	687.67
2013-04-11	2,034	2,093	2,030	2,088	6,070,300	696
2013-04-10	1,922	2,020	1,917	2,014	7,358,000	671.33
2013-04-09	1,947	1,952	1,912	1,922	3,809,000	640.67
2013-04-08	1,964	1,972	1,912	1,920	4,037,100	640
2013-04-05	1,950	1,970	1,901	1,901	6,602,900	633.67
2013-04-04	1,777	1,880	1,773	1,879	7,105,300	626.33
2013-04-03	1,752	1,782	1,733	1,778	3,280,400	592.67
2013-04-02	1,777	1,777	1,723	1,726	3,732,500	575.33
2013-04-01	1,839	1,850	1,794	1,795	2,592,400	598.33
2013-03-29	1,865	1,866	1,822	1,836	2,217,300	612
2013-03-28	1,860	1,883	1,840	1,854	2,909,800	618
2013-03-27	1,900	1,905	1,873	1,876	2,533,200	625.33
2013-03-26	1,905	1,920	1,900	1,900	2,651,900	633.33
2013-03-25	1,938	1,941	1,915	1,916	2,734,500	638.67
2013-03-22	1,906	1,923	1,893	1,898	3,172,000	632.67
2013-03-21	1,900	1,948	1,899	1,943	4,832,900	647.67
2013-03-19	1,825	1,896	1,823	1,870	5,089,900	623.33
2013-03-18	1,840	1,840	1,807	1,809	3,328,400	603
2013-03-15	1,832	1,855	1,829	1,855	3,757,400	618.33
2013-03-14	1,824	1,838	1,806	1,825	2,968,100	608.33
2013-03-13	1,840	1,844	1,818	1,820	3,511,700	606.67
2013-03-12	1,840	1,865	1,837	1,852	5,728,900	617.33
2013-03-11	1,831	1,835	1,813	1,827	4,728,500	609
2013-03-08	1,820	1,835	1,806	1,816	8,242,500	605.33
2013-03-07	1,820	1,832	1,805	1,809	3,719,200	603
2013-03-06	1,788	1,808	1,788	1,805	3,472,700	601.67
2013-03-05	1,785	1,791	1,775	1,785	2,627,400	595
2013-03-04	1,780	1,795	1,775	1,775	2,562,000	591.67
2013-03-01	1,765	1,780	1,761	1,775	3,049,300	591.67
2013-02-28	1,762	1,782	1,755	1,780	3,118,700	593.33
2013-02-27	1,754	1,758	1,733	1,744	3,319,600	581.33
2013-02-26	1,760	1,776	1,746	1,752	5,475,700	584
2013-02-25	1,819	1,820	1,791	1,802	3,337,000	600.67
2013-02-22	1,765	1,796	1,763	1,793	3,742,200	597.67
2013-02-21	1,776	1,792	1,776	1,779	2,769,200	593
2013-02-20	1,801	1,808	1,792	1,796	2,758,900	598.67
2013-02-19	1,772	1,794	1,763	1,780	2,376,600	593.33
2013-02-18	1,797	1,808	1,782	1,790	2,511,400	596.67
2013-02-15	1,783	1,794	1,745	1,773	3,330,200	591
2013-02-14	1,798	1,815	1,792	1,792	3,503,000	597.33
2013-02-13	1,813	1,821	1,791	1,799	3,742,300	599.67
2013-02-12	1,845	1,847	1,821	1,821	3,906,300	607
2013-02-08	1,813	1,840	1,794	1,795	4,899,600	598.33
2013-02-07	1,848	1,850	1,823	1,828	4,859,900	609.33
2013-02-06	1,849	1,874	1,842	1,858	6,077,700	619.33
2013-02-05	1,821	1,835	1,811	1,819	3,168,200	606.33
2013-02-04	1,849	1,855	1,838	1,849	3,424,700	616.33
2013-02-01	1,830	1,850	1,830	1,837	4,252,600	612.33
2013-01-31	1,821	1,857	1,800	1,822	5,238,100	607.33
2013-01-30	1,810	1,838	1,766	1,831	7,629,700	610.33
2013-01-29	1,830	1,848	1,816	1,825	3,689,600	608.33
2013-01-28	1,880	1,884	1,845	1,848	2,639,000	616
2013-01-25	1,831	1,861	1,822	1,858	4,354,100	619.33
2013-01-24	1,770	1,812	1,758	1,781	5,707,400	593.67
2013-01-23	1,830	1,844	1,790	1,792	5,142,200	597.33
2013-01-22	1,853	1,866	1,815	1,845	3,929,700	615
2013-01-21	1,866	1,869	1,834	1,847	2,899,300	615.67
2013-01-18	1,834	1,852	1,824	1,852	5,035,700	617.33
2013-01-17	1,781	1,817	1,753	1,782	4,769,900	594
2013-01-16	1,821	1,822	1,765	1,767	5,582,800	589
2013-01-15	1,840	1,842	1,819	1,835	4,019,900	611.67
2013-01-11	1,795	1,813	1,790	1,803	4,704,100	601
2013-01-10	1,739	1,768	1,734	1,751	2,840,200	583.67
2013-01-09	1,701	1,738	1,691	1,722	3,221,600	574
2013-01-08	1,758	1,768	1,716	1,716	4,970,400	572
2013-01-07	1,798	1,798	1,751	1,756	2,989,300	585.33
2013-01-04	1,797	1,797	1,762	1,776	3,494,000	592

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