4901 富士フイルムホールディングス(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304,4564,4684,3984,4351,402,0001,478.33
2016-12-294,4854,4904,4204,4391,309,2001,479.67
2016-12-284,4854,5094,4754,4981,001,5001,499.33
2016-12-274,5054,5074,4614,4711,270,4001,490.33
2016-12-264,5324,5454,5044,504951,0001,501.33
2016-12-224,4834,5324,4724,5321,725,6001,510.67
2016-12-214,4884,5154,4564,4751,724,4001,491.67
2016-12-204,4984,5154,4854,5101,758,7001,503.33
2016-12-194,4304,4904,4124,4771,640,9001,492.33
2016-12-164,4884,4904,4374,4412,414,9001,480.33
2016-12-154,4204,4634,3954,4522,597,5001,484
2016-12-144,4004,4154,3914,4001,199,8001,466.67
2016-12-134,3704,3934,3624,3931,193,1001,464.33
2016-12-124,4004,4394,3634,3911,818,8001,463.67
2016-12-094,3004,3834,2854,3633,416,0001,454.33
2016-12-084,2994,2994,2444,2602,208,8001,420
2016-12-074,2724,2804,2444,2551,315,1001,418.33
2016-12-064,2664,2774,2034,2321,636,1001,410.67
2016-12-054,2414,2554,2074,2231,301,8001,407.67
2016-12-024,2634,2784,2224,2431,385,5001,414.33
2016-12-014,2604,3134,2534,2662,265,3001,422
2016-11-304,2804,3044,2404,2491,806,5001,416.33
2016-11-294,2514,2984,2404,2701,614,0001,423.33
2016-11-284,2814,3174,2614,2861,702,6001,428.67
2016-11-254,2674,3304,2654,3002,299,2001,433.33
2016-11-244,2554,2634,2304,2421,643,7001,414
2016-11-224,1674,2284,1674,2211,835,9001,407
2016-11-214,1344,1674,1294,1601,387,7001,386.67
2016-11-184,1134,1344,0974,1151,835,2001,371.67
2016-11-174,0854,1104,0744,0951,575,7001,365
2016-11-164,1004,1044,0664,0811,647,2001,360.33
2016-11-154,0504,0894,0504,0721,512,0001,357.33
2016-11-144,0004,0693,9944,0481,716,6001,349.33
2016-11-114,0004,0213,9573,9772,747,4001,325.67
2016-11-103,9603,9893,9413,9753,090,4001,325
2016-11-094,0234,0563,7743,8184,289,6001,272.67
2016-11-084,0154,0153,9753,9981,607,5001,332.67
2016-11-073,9914,0183,9673,9811,717,1001,327
2016-11-043,9703,9843,9223,9412,143,5001,313.67
2016-11-023,9863,9983,9353,9601,798,6001,320
2016-11-014,0004,0123,9674,0101,601,9001,336.67
2016-10-313,9503,9993,9333,9752,510,3001,325
2016-10-283,9904,0153,9623,9707,271,9001,323.33
2016-10-274,0934,0974,0434,0722,270,0001,357.33
2016-10-264,0994,1344,0884,1291,806,3001,376.33
2016-10-254,0904,1124,0744,0991,672,9001,366.33
2016-10-244,0454,0854,0234,0811,883,6001,360.33
2016-10-214,0704,0804,0394,0441,802,9001,348
2016-10-203,9554,0423,9514,0422,504,0001,347.33
2016-10-193,9603,9843,9473,9752,643,4001,325
2016-10-173,8793,8993,8563,8921,700,0001,297.33
2016-10-133,8763,9163,8603,8762,133,1001,292
2016-10-123,8403,8813,8153,8742,314,2001,291.33
2016-10-113,8343,8553,8213,8512,425,2001,283.67
2016-10-073,8003,8283,7943,7982,049,9001,266
2016-10-063,7993,8123,7873,7951,802,1001,265
2016-10-053,7443,7553,7083,7521,962,2001,250.67
2016-10-043,7223,7483,7163,7331,696,1001,244.33
2016-10-033,7103,7353,6743,7092,306,2001,236.33
2016-09-303,7293,7483,7093,7181,644,4001,239.33
2016-09-293,7463,7963,7403,7671,508,0001,255.67
2016-09-283,7313,7533,7163,7311,866,3001,243.67
2016-09-273,7203,8133,6953,8111,773,8001,270.33
2016-09-263,8013,8123,7743,7781,476,7001,259.33
2016-09-233,8703,8703,8123,8132,663,5001,271
2016-09-213,8103,8983,7983,8872,178,0001,295.67
2016-09-203,8003,8443,7733,8121,595,9001,270.67
2016-09-163,8153,8583,8133,8351,611,2001,278.33
2016-09-153,8403,8413,8073,8131,596,5001,271
2016-09-143,8723,8873,8523,8691,168,8001,289.67
2016-09-133,8813,9183,8703,9091,572,5001,303
2016-09-123,9103,9253,8483,8681,624,8001,289.33
2016-09-093,9113,9593,9043,9472,401,8001,315.67
2016-09-083,9203,9383,9053,9291,719,4001,309.67
2016-09-073,9283,9603,8873,9582,209,8001,319.33
2016-09-063,9193,9453,8813,9291,727,5001,309.67
2016-09-053,9823,9853,9283,9331,155,1001,311
2016-09-023,9163,9523,9003,9341,493,1001,311.33
2016-09-013,8973,9453,8623,9351,739,8001,311.67
2016-08-313,8803,9003,8563,8871,793,0001,295.67
2016-08-303,8443,8703,8353,8561,266,1001,285.33
2016-08-293,7993,8503,7953,8431,980,4001,281
2016-08-263,7433,7643,7203,7332,002,9001,244.33
2016-08-253,7453,7873,7363,7711,845,5001,257
2016-08-243,7053,7463,7013,7431,252,4001,247.67
2016-08-233,7153,7513,6893,7171,510,4001,239
2016-08-223,6923,7413,6913,7371,405,9001,245.67
2016-08-193,6823,6983,6573,6901,357,0001,230
2016-08-183,7453,7523,6613,6682,524,0001,222.67
2016-08-173,7113,7763,7113,7671,696,4001,255.67
2016-08-163,8043,8203,7323,7322,410,2001,244
2016-08-153,7853,8503,7803,8171,823,9001,272.33
2016-08-123,7343,7943,7073,7852,662,2001,261.67
2016-08-103,7983,7983,7533,7572,043,5001,252.33
2016-08-093,7603,8093,7433,7992,064,1001,266.33
2016-08-083,7853,8023,7623,7921,647,6001,264
2016-08-053,7203,7433,6853,7231,879,0001,241
2016-08-043,6963,7243,6483,7222,491,5001,240.67
2016-08-033,7003,7363,6693,6972,187,4001,232.33
2016-08-023,7203,7963,7043,7582,615,7001,252.67
2016-08-013,7283,7543,6643,7382,446,3001,246
2016-07-293,6633,7473,6503,7295,389,2001,243
2016-07-283,6503,7073,6473,6506,402,6001,216.67
2016-07-273,9944,0853,9904,0511,914,7001,350.33
2016-07-264,0294,0293,9613,9701,421,4001,323.33
2016-07-254,0934,1204,0404,0441,346,0001,348
2016-07-224,0284,1044,0274,0791,413,3001,359.67
2016-07-214,1194,1434,0754,0981,245,2001,366
2016-07-204,0974,1094,0424,0611,628,7001,353.67
2016-07-194,0804,1304,0664,1231,463,0001,374.33
2016-07-154,0504,0773,9964,0371,911,7001,345.67
2016-07-144,0204,0524,0074,0401,287,0001,346.67
2016-07-134,0854,0854,0004,0071,430,4001,335.67
2016-07-123,9704,0373,9613,9712,041,9001,323.67
2016-07-113,8223,9093,8163,8881,794,1001,296
2016-07-083,8083,8093,7213,7242,105,2001,241.33
2016-07-073,8053,8123,7703,7751,391,3001,258.33
2016-07-063,8483,8503,7853,8332,082,6001,277.67
2016-07-053,9353,9513,8873,9181,506,2001,306
2016-07-043,9383,9723,9173,9601,359,7001,320
2016-07-013,9864,0103,9603,9761,461,3001,325.33
2016-06-304,0004,0203,9443,9441,920,3001,314.67
2016-06-294,0244,0283,8803,9701,897,2001,323.33
2016-06-283,8203,9623,8113,9282,024,4001,309.33
2016-06-273,8333,9083,8303,9021,798,5001,300.67
2016-06-244,2154,2233,8053,8243,414,1001,274.67
2016-06-234,1134,1734,0974,1651,141,2001,388.33
2016-06-224,1164,1294,0754,1101,389,7001,370
2016-06-214,1074,1654,0624,1481,494,9001,382.67
2016-06-204,1114,1614,0994,1431,418,7001,381
2016-06-174,0764,1104,0524,0551,675,2001,351.67
2016-06-164,1324,1334,0064,0211,858,0001,340.33
2016-06-154,1324,1994,1184,1631,228,6001,387.67
2016-06-144,1734,2154,1274,1551,529,6001,385
2016-06-134,2244,2534,1934,1991,715,1001,399.67
2016-06-104,3594,3594,3024,3382,368,6001,446
2016-06-094,3704,3854,3454,3651,054,0001,455
2016-06-084,3934,3934,3324,3891,607,8001,463
2016-06-074,2994,3484,2414,3381,937,5001,446
2016-06-064,2144,2594,2064,2592,007,6001,419.67
2016-06-034,3204,3474,3094,323990,5001,441
2016-06-024,4004,4104,3214,3321,515,5001,444
2016-06-014,4664,4884,4274,4391,403,6001,479.67
2016-05-314,4674,5154,4624,5023,234,8001,500.67
2016-05-304,4984,5044,4584,489849,0001,496.33
2016-05-274,4114,4634,3924,4551,269,7001,485
2016-05-264,4904,5094,4044,4061,901,6001,468.67
2016-05-254,5284,5354,4364,4431,556,0001,481
2016-05-244,5014,5114,4634,4751,318,2001,491.67
2016-05-234,5334,5404,4754,5351,012,1001,511.67
2016-05-204,5314,5564,5174,5451,020,8001,515
2016-05-194,6004,6144,5084,5372,274,3001,512.33
2016-05-184,5254,5754,4914,5702,130,6001,523.33
2016-05-174,5564,5684,5164,5251,864,6001,508.33
2016-05-164,4854,5684,4594,5171,052,7001,505.67
2016-05-134,5944,5954,4834,4841,842,8001,494.67
2016-05-124,5104,5524,4534,5481,228,9001,516
2016-05-114,6314,6444,5224,5571,806,4001,519
2016-05-104,4674,5984,4564,5892,213,2001,529.67
2016-05-094,4304,4834,4144,4661,461,7001,488.67
2016-05-064,3944,4084,3174,3972,334,7001,465.67
2016-05-024,4014,4294,3324,3632,897,4001,454.33
2016-04-284,7264,7734,5594,5694,873,1001,523
2016-04-274,5804,6074,5164,5161,958,6001,505.33
2016-04-264,5954,6154,5564,6141,656,5001,538
2016-04-254,6274,6314,5544,5991,831,8001,533
2016-04-224,5254,5984,5254,5961,898,8001,532
2016-04-214,4804,5714,4564,5593,981,2001,519.67
2016-04-204,3464,3644,2814,2891,142,6001,429.67
2016-04-194,2964,3224,2764,2961,541,2001,432
2016-04-184,1054,1934,1014,1761,456,9001,392
2016-04-154,2494,3104,2354,2801,174,6001,426.67
2016-04-144,2114,2944,2044,2941,961,9001,431.33
2016-04-134,1004,1554,0774,1491,316,8001,383
2016-04-123,9824,0733,9424,0561,676,6001,352
2016-04-114,0824,0953,9814,0162,036,2001,338.67
2016-04-084,0274,1374,0024,0832,214,9001,361
2016-04-074,0604,1184,0474,0741,329,3001,358
2016-04-064,0584,1194,0524,0661,298,7001,355.33
2016-04-054,2364,2444,0944,1001,746,3001,366.67
2016-04-044,2664,3004,2294,2511,281,8001,417
2016-04-014,4684,4684,2624,2701,997,1001,423.33
2016-03-314,5004,5244,4474,4511,637,2001,483.67
2016-03-304,5584,5664,4674,4671,580,6001,489
2016-03-294,5364,5864,5234,5711,461,0001,523.67
2016-03-284,5554,5844,5214,5661,313,2001,522
2016-03-254,5094,5444,4834,5341,306,2001,511.33
2016-03-244,4634,4964,4424,4621,285,3001,487.33
2016-03-234,4974,5074,4374,4481,198,4001,482.67
2016-03-224,4884,5364,4504,5051,424,2001,501.67
2016-03-184,3604,4374,3324,4222,215,7001,474
2016-03-174,4594,4994,3834,4231,412,0001,474.33
2016-03-164,4194,4754,3944,4331,019,0001,477.67
2016-03-154,4524,4974,4364,4591,273,9001,486.33
2016-03-144,4524,4834,4024,4551,430,6001,485
2016-03-114,3554,4374,3414,4263,577,5001,475.33
2016-03-104,2784,4364,2564,4212,863,6001,473.67
2016-03-094,2424,2564,1504,2153,311,3001,405
2016-03-084,2804,3354,2474,3252,123,1001,441.67
2016-03-074,4014,4204,2854,2973,159,0001,432.33
2016-03-044,4154,4524,4114,4401,794,9001,480
2016-03-034,3794,4664,3704,4412,018,8001,480.33
2016-03-024,3604,3844,2974,3552,080,0001,451.67
2016-03-014,2304,2524,1554,2361,943,8001,412
2016-02-294,3404,3804,2324,2322,085,3001,410.67
2016-02-264,3654,4134,3214,3221,146,9001,440.67
2016-02-254,2914,3264,2444,2971,617,4001,432.33
2016-02-244,2014,2454,1614,2201,503,0001,406.67
2016-02-234,2854,3534,2254,2411,428,8001,413.67
2016-02-224,2214,3024,1874,2691,504,2001,423
2016-02-194,3104,3124,2344,2761,593,4001,425.33
2016-02-184,3394,3654,3124,3201,825,3001,440
2016-02-174,2824,3434,1734,2502,437,2001,416.67
2016-02-164,3004,3424,2284,2722,019,6001,424
2016-02-154,1194,3454,1004,2992,853,7001,433
2016-02-123,9914,0223,8953,9094,230,2001,303
2016-02-104,3014,3424,1024,1753,357,8001,391.67
2016-02-094,4274,4584,2944,3082,995,1001,436
2016-02-084,5024,6544,4924,6241,248,2001,541.33
2016-02-054,5394,6144,5244,5741,692,4001,524.67
2016-02-044,5104,6394,4904,6062,017,6001,535.33
2016-02-034,6404,6724,5654,5952,073,0001,531.67
2016-02-024,6684,7654,6554,7461,741,4001,582
2016-02-014,6744,7454,6604,7382,799,4001,579.33
2016-01-294,4754,6074,4004,5983,932,1001,532.67
2016-01-284,5094,5354,4474,4752,840,8001,491.67
2016-01-274,5264,5544,4714,5282,496,1001,509.33
2016-01-264,5224,5314,4424,4562,551,1001,485.33
2016-01-254,6674,6744,5714,5922,342,7001,530.67
2016-01-224,5054,6084,4364,5942,943,3001,531.33
2016-01-214,4474,5384,3654,3652,915,1001,455
2016-01-204,5994,6004,4444,4472,568,2001,482.33
2016-01-194,5654,6404,5494,6281,770,7001,542.67
2016-01-184,5104,6094,4824,5821,657,4001,527.33
2016-01-154,6904,7074,5884,6181,963,7001,539.33
2016-01-144,5934,6294,5304,6172,693,5001,539
2016-01-134,6664,7224,6274,7111,807,5001,570.33
2016-01-124,6254,6664,5514,5542,279,9001,518
2016-01-084,6604,7734,6474,6953,605,2001,565
2016-01-074,8024,8064,6624,6862,909,3001,562
2016-01-064,9304,9444,8024,8362,088,6001,612
2016-01-054,9044,9834,9004,9431,421,3001,647.67
2016-01-045,0485,0754,9304,9462,155,4001,648.67

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