4901 富士フイルムホールディングス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-305,0005,1484,9845,0802,861,1001,693.33
2015-12-294,8884,9524,8854,950716,8001,650
2015-12-284,8754,9204,8384,891865,9001,630.33
2015-12-254,8894,8924,8504,855590,2001,618.33
2015-12-244,9254,9444,8674,876883,2001,625.33
2015-12-224,8624,8984,8444,8781,121,5001,626
2015-12-214,8264,8744,8014,8481,816,7001,616
2015-12-184,9505,0994,8504,8523,174,2001,617.33
2015-12-174,9595,0054,9424,9562,132,3001,652
2015-12-164,8114,8684,8034,8611,603,5001,620.33
2015-12-154,7934,8154,7414,7411,641,6001,580.33
2015-12-144,7804,8314,7424,8251,702,8001,608.33
2015-12-114,8274,8984,8274,8812,680,6001,627
2015-12-104,8634,8764,8304,8541,585,9001,618
2015-12-094,9824,9854,9074,9301,726,6001,643.33
2015-12-084,9805,0124,9334,9822,056,7001,660.67
2015-12-074,9724,9804,9414,9501,153,8001,650
2015-12-044,9474,9534,9034,9241,942,9001,641.33
2015-12-035,0005,0304,9705,0221,366,2001,674
2015-12-025,0475,0675,0075,0241,103,5001,674.67
2015-12-015,0225,0595,0025,0451,695,1001,681.67
2015-11-305,0505,0554,9864,9862,727,5001,662
2015-11-275,0505,0685,0325,0481,152,6001,682.67
2015-11-265,0605,0735,0365,0441,104,8001,681.33
2015-11-255,0215,0534,9965,0431,351,0001,681
2015-11-245,0405,0565,0065,0441,323,3001,681.33
2015-11-205,0255,0574,9885,0571,534,6001,685.67
2015-11-195,0005,0634,9985,0432,609,3001,681
2015-11-184,9835,0004,9464,9511,411,4001,650.33
2015-11-174,9854,9944,9574,9631,465,2001,654.33
2015-11-164,8994,9364,8844,9211,392,6001,640.33
2015-11-134,9094,9744,9094,9691,488,2001,656.33
2015-11-124,9524,9924,9524,9791,107,9001,659.67
2015-11-114,9724,9914,9284,9811,582,6001,660.33
2015-11-104,9225,0004,9185,0001,481,0001,666.67
2015-11-094,9504,9854,9274,9721,826,4001,657.33
2015-11-064,8904,9284,8814,9191,582,7001,639.67
2015-11-054,8544,9094,8354,8821,552,0001,627.33
2015-11-044,8304,8854,8154,8301,911,5001,610
2015-11-024,7984,8004,7414,7611,950,3001,587
2015-10-304,8494,8964,8014,8522,464,8001,617.33
2015-10-294,8004,8934,8004,8423,048,8001,614
2015-10-284,7194,7994,7064,7722,183,1001,590.67
2015-10-274,7084,7454,6974,7192,098,7001,573
2015-10-264,7004,7814,7004,7582,254,3001,586
2015-10-234,6114,6934,5814,6724,130,9001,557.33
2015-10-224,5184,6054,5004,5004,878,9001,500
2015-10-214,5894,7424,5544,7282,014,9001,576
2015-10-204,5984,6204,5824,6071,279,7001,535.67
2015-10-194,5944,6274,5734,5861,361,0001,528.67
2015-10-164,6004,6394,5844,6231,917,9001,541
2015-10-154,4974,5674,4654,5492,039,2001,516.33
2015-10-144,6004,6054,5094,5252,058,5001,508.33
2015-10-134,6034,6854,6034,6301,698,4001,543.33
2015-10-094,6204,6694,5894,6662,383,8001,555.33
2015-10-084,6134,6284,5274,5271,913,9001,509
2015-10-074,5664,6184,5384,5941,660,2001,531.33
2015-10-064,5404,5874,5264,5592,564,5001,519.67
2015-10-054,5204,5244,4364,4831,934,3001,494.33
2015-10-024,4504,4754,3924,4602,200,6001,486.67
2015-10-014,4994,5304,4134,4712,802,4001,490.33
2015-09-304,4104,4764,3954,4561,974,3001,485.33
2015-09-294,4264,4334,3014,3082,851,5001,436
2015-09-284,6534,6934,5074,5291,917,3001,509.67
2015-09-254,6234,6544,5324,6202,898,4001,540
2015-09-244,6704,7674,6334,6332,225,6001,544.33
2015-09-184,848.54,8524,6784,720.53,535,4001,573.50
2015-09-174,8184,8804,8114,849.52,449,0001,616.50
2015-09-164,7804,8384,7384,806.52,351,4001,602.17
2015-09-154,692.54,771.54,664.54,7252,479,7001,575
2015-09-144,7524,758.54,6584,6761,803,0001,558.67
2015-09-114,692.54,799.54,682.54,7524,544,2001,584
2015-09-104,7204,7734,671.54,7642,810,6001,588
2015-09-094,7304,8554,7134,8553,043,9001,618.33
2015-09-084,662.54,690.54,5474,5482,320,6001,516
2015-09-074,6554,7394,607.54,690.52,526,5001,563.50
2015-09-044,857.54,857.54,6454,720.52,598,3001,573.50
2015-09-034,8234,8804,7934,7931,800,6001,597.67
2015-09-024,699.54,929.54,6954,7663,582,5001,588.67
2015-09-014,9554,9604,7774,7772,920,3001,592.33
2015-08-315,0195,0244,934.54,9893,432,8001,663
2015-08-284,8605,0364,850.54,991.54,255,3001,663.83
2015-08-274,7904,8104,7104,7342,893,7001,578
2015-08-264,6134,7024,5264,686.53,697,3001,562.17
2015-08-254,5004,8204,4204,570.55,895,4001,523.50
2015-08-244,8054,844.54,6754,677.54,031,5001,559.17
2015-08-214,9004,9984,8924,939.53,366,1001,646.50
2015-08-205,1005,1255,0595,0642,027,2001,688
2015-08-195,1925,2495,1255,1372,372,0001,712.33
2015-08-185,2005,2455,1505,2212,477,4001,740.33
2015-08-175,1285,2935,1255,2133,614,1001,737.67
2015-08-145,0055,1114,9915,0973,475,8001,699
2015-08-134,898.55,0054,874.54,9812,618,1001,660.33
2015-08-124,9604,994.54,9044,9482,079,3001,649.33
2015-08-114,9715,0154,9394,979.52,420,6001,659.83
2015-08-104,929.54,9824,9004,9762,174,1001,658.67
2015-08-074,9294,971.54,9084,9552,333,4001,651.67
2015-08-064,9425,0204,9254,959.52,695,2001,653.17
2015-08-054,9405,0194,9014,944.53,328,6001,648.17
2015-08-044,9034,9774,8924,940.52,966,5001,646.83
2015-08-034,9004,999.54,8204,9724,714,6001,657.33
2015-07-314,8204,9444,7504,919.511,552,3001,639.83
2015-07-304,5224,5724,491.54,561.52,228,5001,520.50
2015-07-294,5404,543.54,4694,5221,753,9001,507.33
2015-07-284,4604,524.54,452.54,502.51,973,0001,500.83
2015-07-274,5184,533.54,486.54,508.51,588,5001,502.83
2015-07-244,542.54,548.54,516.54,5371,978,5001,512.33
2015-07-234,534.54,5544,4944,5091,590,3001,503
2015-07-224,521.54,5684,495.54,500.51,974,6001,500.17
2015-07-214,5084,5534,5044,5481,961,6001,516
2015-07-174,4524,4854,4264,482.51,321,5001,494.17
2015-07-164,4904,4984,442.54,4611,771,3001,487
2015-07-154,4564,494.54,445.54,481.52,196,3001,493.83
2015-07-144,452.54,452.54,3884,4162,068,0001,472
2015-07-134,3634,399.54,3354,382.52,250,7001,460.83
2015-07-104,325.54,3484,2764,2932,886,7001,431
2015-07-094,1764,325.54,1104,325.54,074,7001,441.83
2015-07-084,4084,415.54,2864,2863,515,1001,428.67
2015-07-074,432.54,467.54,4044,4191,725,5001,473
2015-07-064,4004,425.54,3604,3812,662,9001,460.33
2015-07-034,426.54,463.54,4024,4572,334,0001,485.67
2015-07-024,4754,490.54,4004,4073,379,4001,469
2015-07-014,361.54,4944,3344,4544,482,3001,484.67
2015-06-304,3534,3934,3504,373.52,834,0001,457.83
2015-06-294,3504,4364,3384,377.52,836,1001,459.17
2015-06-264,5144,5364,4864,5152,306,9001,505
2015-06-254,5404,5894,5214,5213,778,4001,507
2015-06-244,6504,6704,567.54,567.57,633,4001,522.50
2015-06-234,7084,746.54,6974,7352,154,2001,578.33
2015-06-224,6374,699.54,6374,686.51,649,8001,562.17
2015-06-194,618.54,671.54,618.54,6372,764,1001,545.67
2015-06-184,6564,6754,610.54,610.51,594,2001,536.83
2015-06-174,699.54,7174,650.54,6671,507,1001,555.67
2015-06-164,6924,7114,656.54,6781,662,1001,559.33
2015-06-154,700.54,7274,663.54,719.51,630,1001,573.17
2015-06-124,7004,7534,681.54,7473,715,4001,582.33
2015-06-114,6004,6704,6004,6701,996,5001,556.67
2015-06-104,603.54,652.54,5894,593.53,185,4001,531.17
2015-06-094,7074,7324,638.54,6392,337,0001,546.33
2015-06-084,7864,797.54,7214,754.51,813,8001,584.83
2015-06-054,7404,7774,7184,7621,755,3001,587.33
2015-06-044,792.54,8244,759.54,7862,534,3001,595.33
2015-06-034,706.54,835.54,6834,802.53,566,5001,600.83
2015-06-024,7064,743.54,6924,733.52,090,6001,577.83
2015-06-014,705.54,711.54,6614,7102,455,9001,570
2015-05-294,711.54,769.54,701.54,7543,094,2001,584.67
2015-05-284,7054,7444,693.54,718.52,142,0001,572.83
2015-05-274,6804,722.54,660.54,7051,962,6001,568.33
2015-05-264,694.54,7104,681.54,7071,303,4001,569
2015-05-254,7004,7124,672.54,7121,156,7001,570.67
2015-05-224,701.54,703.54,6574,6841,462,8001,561.33
2015-05-214,6854,7194,6854,701.51,767,0001,567.17
2015-05-204,6984,7234,686.54,6932,694,1001,564.33
2015-05-194,6904,696.54,655.54,6731,872,7001,557.67
2015-05-184,6334,6694,609.54,6652,058,1001,555
2015-05-154,6444,657.54,5834,6001,835,4001,533.33
2015-05-144,630.54,6554,6044,6051,789,5001,535
2015-05-134,597.54,6514,575.54,648.52,020,9001,549.50
2015-05-124,5574,6064,5404,6011,884,9001,533.67
2015-05-114,5924,5934,526.54,5571,721,9001,519
2015-05-084,503.54,546.54,455.54,5192,104,3001,506.33
2015-05-074,5704,5934,4674,4812,801,7001,493.67
2015-05-014,5114,614.54,5004,556.52,397,9001,518.83
2015-04-304,6284,6334,5004,5353,412,3001,511.67
2015-04-284,643.54,669.54,628.54,667.51,871,5001,555.83
2015-04-274,6764,6994,6204,637.51,656,1001,545.83
2015-04-244,7004,729.54,654.54,6592,492,9001,553
2015-04-234,6944,694.54,6524,671.52,095,0001,557.17
2015-04-224,689.54,695.54,655.54,6922,296,5001,564
2015-04-214,5804,689.54,5784,689.53,184,7001,563.17
2015-04-204,5404,5744,512.54,543.51,769,3001,514.50
2015-04-174,5434,626.54,5424,588.52,501,7001,529.50
2015-04-164,5834,5994,5324,5632,187,7001,521
2015-04-154,6154,6364,589.54,610.51,577,4001,536.83
2015-04-144,6104,6474,6104,626.51,474,9001,542.17
2015-04-134,6504,6594,599.54,620.52,130,2001,540.17
2015-04-104,6304,647.54,5814,6123,635,6001,537.33
2015-04-094,5774,671.54,560.54,6305,601,5001,543.33
2015-04-084,4804,498.54,4504,4852,682,7001,495
2015-04-074,430.54,4584,4014,4432,491,6001,481
2015-04-064,4194,4484,3804,399.52,160,3001,466.50
2015-04-034,3504,419.54,3334,4123,384,6001,470.67
2015-04-024,2344,365.54,2324,326.54,031,5001,442.17
2015-04-014,2614,264.54,162.54,2053,847,4001,401.67
2015-03-314,349.54,389.54,276.54,276.54,730,8001,425.50
2015-03-304,213.54,2274,1614,213.51,635,6001,404.50
2015-03-274,2104,284.54,1444,213.52,793,3001,404.50
2015-03-264,2664,2884,2224,249.52,364,1001,416.50
2015-03-254,3004,3444,2634,305.52,119,5001,435.17
2015-03-244,2584,2954,2504,2952,126,5001,431.67
2015-03-234,272.54,2974,234.54,2801,740,5001,426.67
2015-03-204,2734,273.54,2044,251.52,638,7001,417.17
2015-03-194,241.54,2894,1804,273.54,760,8001,424.50
2015-03-184,1004,219.54,0994,207.54,149,4001,402.50
2015-03-174,1104,114.54,092.54,093.51,673,1001,364.50
2015-03-164,0684,1194,0654,084.52,273,9001,361.50
2015-03-134,053.54,0664,022.54,047.53,972,9001,349.17
2015-03-124,0294,040.54,0054,031.51,627,0001,343.83
2015-03-114,0004,0423,9954,0101,521,3001,336.67
2015-03-104,0704,0834,0024,0142,191,1001,338
2015-03-094,0854,087.54,0374,0522,326,2001,350.67
2015-03-064,1004,117.54,092.54,106.52,179,4001,368.83
2015-03-054,0554,0924,036.54,0751,909,7001,358.33
2015-03-044,064.54,064.54,0224,0451,695,3001,348.33
2015-03-034,1154,124.54,0544,0782,228,6001,359.33
2015-03-024,1204,1204,0594,0923,358,4001,364
2015-02-274,1334,148.54,110.54,122.52,617,3001,374.17
2015-02-264,117.54,1324,0944,123.51,960,5001,374.50
2015-02-254,1504,1754,0934,1102,858,3001,370
2015-02-244,047.54,1244,0344,1103,769,8001,370
2015-02-234,0214,0484,003.54,0482,519,5001,349.33
2015-02-204,0104,023.53,9904,002.51,737,9001,334.17
2015-02-194,0054,0234,001.54,010.51,918,5001,336.83
2015-02-184,0084,028.53,987.54,004.52,133,0001,334.83
2015-02-173,9824,010.53,953.53,9961,339,7001,332
2015-02-164,0364,0383,982.53,990.51,718,2001,330.17
2015-02-133,988.54,030.53,987.54,0182,804,2001,339.33
2015-02-124,048.54,051.53,9773,988.53,843,4001,329.50
2015-02-104,0204,0393,995.54,0161,869,9001,338.67
2015-02-094,0044,024.53,988.54,016.52,272,5001,338.83
2015-02-064,0054,0133,971.53,9812,251,4001,327
2015-02-053,978.54,0083,9393,961.52,668,3001,320.50
2015-02-043,9483,9773,930.53,9692,810,2001,323
2015-02-033,9303,9533,8533,8712,846,7001,290.33
2015-02-023,9743,974.53,9143,9202,691,3001,306.67
2015-01-304,0184,0433,9773,9984,831,6001,332.67
2015-01-293,9764,004.53,937.53,9858,924,6001,328.33
2015-01-283,7813,8373,7813,8362,552,3001,278.67
2015-01-273,8073,838.53,793.53,8262,721,2001,275.33
2015-01-263,7393,780.53,7303,780.51,613,2001,260.17
2015-01-233,7873,7883,7523,7651,527,9001,255
2015-01-223,7263,7513,7043,7512,250,2001,250.33
2015-01-213,7803,788.53,7143,7502,544,2001,250
2015-01-203,7283,8163,723.53,814.52,712,0001,271.50
2015-01-193,7403,745.53,6923,719.51,826,8001,239.83
2015-01-163,6903,7213,653.53,716.53,097,4001,238.83
2015-01-153,7113,745.53,6953,733.52,448,2001,244.50
2015-01-143,7023,764.53,700.53,727.52,717,3001,242.50
2015-01-133,718.53,7373,6573,7342,149,2001,244.67
2015-01-093,783.53,783.53,7243,741.52,458,5001,247.17
2015-01-083,7023,7333,6863,721.52,107,0001,240.50
2015-01-073,6413,6993,6313,6642,292,2001,221.33
2015-01-063,708.53,712.53,6703,6703,450,7001,223.33
2015-01-053,714.53,8033,7093,768.53,534,3001,256.17

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