4901 富士フイルムホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	5,200	5,246	5,197	5,230	658,300	1,743.33
2019-12-27	5,251	5,267	5,236	5,236	500,500	1,745.33
2019-12-26	5,227	5,251	5,219	5,231	517,800	1,743.67
2019-12-25	5,253	5,253	5,212	5,227	457,400	1,742.33
2019-12-24	5,246	5,266	5,234	5,249	376,000	1,749.67
2019-12-23	5,284	5,284	5,242	5,256	666,400	1,752
2019-12-20	5,352	5,403	5,295	5,295	1,758,200	1,765
2019-12-19	5,300	5,405	5,300	5,389	1,729,900	1,796.33
2019-12-18	5,436	5,437	5,270	5,277	1,960,300	1,759
2019-12-17	5,348	5,349	5,308	5,318	1,090,500	1,772.67
2019-12-16	5,270	5,314	5,264	5,298	945,400	1,766
2019-12-13	5,322	5,328	5,256	5,261	1,891,500	1,753.67
2019-12-12	5,270	5,292	5,232	5,243	1,332,900	1,747.67
2019-12-11	5,230	5,230	5,171	5,227	1,161,100	1,742.33
2019-12-10	5,267	5,267	5,161	5,167	1,354,200	1,722.33
2019-12-09	5,241	5,258	5,211	5,237	1,121,900	1,745.67
2019-12-06	5,181	5,220	5,168	5,197	1,061,200	1,732.33
2019-12-05	5,158	5,170	5,117	5,142	903,200	1,714
2019-12-04	5,097	5,134	5,081	5,130	800,600	1,710
2019-12-03	5,122	5,189	5,111	5,168	1,054,500	1,722.67
2019-12-02	5,200	5,233	5,174	5,182	961,600	1,727.33
2019-11-29	5,160	5,192	5,151	5,172	1,002,700	1,724
2019-11-28	5,202	5,236	5,150	5,159	914,500	1,719.67
2019-11-27	5,132	5,196	5,125	5,166	1,273,700	1,722
2019-11-26	5,163	5,166	5,087	5,110	2,344,000	1,703.33
2019-11-25	5,108	5,134	5,090	5,094	889,800	1,698
2019-11-22	5,096	5,105	5,054	5,055	1,194,900	1,685
2019-11-21	5,077	5,108	5,022	5,088	1,185,800	1,696
2019-11-20	5,125	5,155	5,113	5,127	1,096,000	1,709
2019-11-19	5,194	5,195	5,133	5,178	1,180,900	1,726
2019-11-18	5,146	5,197	5,140	5,169	1,055,900	1,723
2019-11-15	5,169	5,208	5,161	5,177	1,506,800	1,725.67
2019-11-14	5,140	5,190	5,113	5,172	1,897,000	1,724
2019-11-13	5,111	5,216	5,084	5,180	4,938,800	1,726.67
2019-11-12	4,851	4,904	4,824	4,871	1,994,900	1,623.67
2019-11-11	4,876	4,887	4,804	4,819	1,119,700	1,606.33
2019-11-08	4,903	4,919	4,841	4,857	2,109,000	1,619
2019-11-07	4,882	4,896	4,817	4,840	1,717,500	1,613.33
2019-11-06	4,980	4,991	4,700	4,852	4,412,000	1,617.33
2019-11-05	4,709	5,389	4,704	5,066	4,700,700	1,688.67
2019-11-01	4,719	4,788	4,716	4,746	1,033,400	1,582
2019-10-31	4,710	4,793	4,710	4,780	1,430,500	1,593.33
2019-10-30	4,775	4,787	4,740	4,749	2,572,400	1,583
2019-10-29	4,793	4,803	4,757	4,792	1,200,600	1,597.33
2019-10-28	4,800	4,810	4,779	4,787	867,400	1,595.67
2019-10-25	4,777	4,784	4,748	4,781	1,100,700	1,593.67
2019-10-24	4,768	4,775	4,744	4,775	1,167,500	1,591.67
2019-10-23	4,738	4,742	4,703	4,728	1,204,300	1,576
2019-10-21	4,673	4,710	4,650	4,699	1,146,000	1,566.33
2019-10-18	4,754	4,760	4,618	4,618	2,053,000	1,539.33
2019-10-17	4,738	4,770	4,726	4,753	1,047,200	1,584.33
2019-10-16	4,772	4,789	4,739	4,754	1,286,100	1,584.67
2019-10-15	4,746	4,746	4,707	4,719	1,007,900	1,573
2019-10-11	4,663	4,670	4,626	4,661	1,193,900	1,553.67
2019-10-10	4,606	4,646	4,591	4,636	1,414,900	1,545.33
2019-10-09	4,550	4,608	4,550	4,604	1,286,200	1,534.67
2019-10-08	4,590	4,639	4,572	4,631	1,208,400	1,543.67
2019-10-07	4,560	4,579	4,534	4,573	1,123,600	1,524.33
2019-10-04	4,572	4,600	4,557	4,586	1,248,300	1,528.67
2019-10-03	4,591	4,609	4,565	4,579	1,281,300	1,526.33
2019-10-02	4,720	4,730	4,690	4,709	1,320,700	1,569.67
2019-10-01	4,780	4,790	4,727	4,731	1,436,100	1,577
2019-09-30	4,732	4,757	4,718	4,740	1,553,600	1,580
2019-09-27	4,746	4,782	4,726	4,775	1,335,400	1,591.67
2019-09-26	4,811	4,821	4,755	4,772	1,581,700	1,590.67
2019-09-25	4,707	4,760	4,679	4,755	1,686,300	1,585
2019-09-24	4,816	4,843	4,800	4,805	1,525,400	1,601.67
2019-09-20	4,810	4,858	4,808	4,836	2,002,800	1,612
2019-09-19	4,818	4,859	4,796	4,799	1,515,600	1,599.67
2019-09-18	4,794	4,812	4,754	4,781	1,289,700	1,593.67
2019-09-17	4,810	4,813	4,762	4,796	1,387,900	1,598.67
2019-09-13	4,788	4,788	4,728	4,773	2,386,600	1,591
2019-09-12	4,798	4,799	4,730	4,767	2,138,500	1,589
2019-09-11	4,714	4,764	4,714	4,752	1,790,500	1,584
2019-09-10	4,588	4,680	4,582	4,678	1,594,100	1,559.33
2019-09-09	4,643	4,643	4,596	4,608	1,190,800	1,536
2019-09-06	4,667	4,671	4,630	4,643	1,314,900	1,547.67
2019-09-05	4,593	4,625	4,561	4,607	1,440,400	1,535.67
2019-09-04	4,546	4,550	4,519	4,537	944,300	1,512.33
2019-09-03	4,493	4,564	4,486	4,558	1,083,900	1,519.33
2019-09-02	4,543	4,553	4,496	4,499	675,600	1,499.67
2019-08-30	4,544	4,554	4,518	4,549	1,383,600	1,516.33
2019-08-29	4,497	4,528	4,490	4,514	728,000	1,504.67
2019-08-28	4,501	4,525	4,493	4,506	903,200	1,502
2019-08-27	4,496	4,504	4,464	4,501	1,572,900	1,500.33
2019-08-26	4,455	4,477	4,430	4,449	1,870,900	1,483
2019-08-23	4,590	4,620	4,564	4,595	1,388,600	1,531.67
2019-08-22	4,570	4,621	4,557	4,616	1,413,900	1,538.67
2019-08-21	4,568	4,605	4,543	4,566	1,308,100	1,522
2019-08-20	4,589	4,599	4,565	4,592	1,292,700	1,530.67
2019-08-19	4,599	4,608	4,523	4,568	1,054,600	1,522.67
2019-08-16	4,545	4,640	4,541	4,586	1,767,100	1,528.67
2019-08-15	4,573	4,588	4,533	4,543	1,906,800	1,514.33
2019-08-14	4,734	4,745	4,648	4,685	1,229,500	1,561.67
2019-08-13	4,690	4,727	4,655	4,680	1,527,100	1,560
2019-08-09	4,809	4,853	4,686	4,715	3,795,100	1,571.67
2019-08-08	4,972	5,027	4,971	5,014	1,088,300	1,671.33
2019-08-07	5,000	5,041	4,990	5,012	1,047,600	1,670.67
2019-08-06	4,897	5,030	4,897	5,019	1,393,400	1,673
2019-08-05	5,123	5,130	5,000	5,067	1,311,800	1,689
2019-08-02	5,199	5,231	5,152	5,190	1,549,100	1,730
2019-08-01	5,144	5,247	5,131	5,237	1,315,100	1,745.67
2019-07-31	5,256	5,279	5,162	5,181	2,576,600	1,727
2019-07-30	5,354	5,379	5,298	5,330	1,138,000	1,776.67
2019-07-29	5,323	5,365	5,309	5,365	684,300	1,788.33
2019-07-26	5,379	5,396	5,342	5,364	771,500	1,788
2019-07-25	5,365	5,377	5,325	5,351	1,106,600	1,783.67
2019-07-24	5,429	5,430	5,342	5,347	1,110,400	1,782.33
2019-07-23	5,308	5,415	5,308	5,396	840,100	1,798.67
2019-07-22	5,380	5,388	5,301	5,318	1,054,200	1,772.67
2019-07-19	5,332	5,429	5,307	5,429	1,379,800	1,809.67
2019-07-18	5,408	5,415	5,278	5,292	1,345,900	1,764
2019-07-17	5,408	5,457	5,404	5,450	837,200	1,816.67
2019-07-16	5,462	5,471	5,395	5,433	1,051,100	1,811
2019-07-12	5,452	5,493	5,444	5,487	1,071,100	1,829
2019-07-11	5,401	5,440	5,374	5,425	1,336,000	1,808.33
2019-07-10	5,371	5,436	5,357	5,415	1,484,900	1,805
2019-07-09	5,422	5,426	5,377	5,400	869,200	1,800
2019-07-08	5,410	5,427	5,397	5,410	943,600	1,803.33
2019-07-05	5,450	5,450	5,411	5,420	766,700	1,806.67
2019-07-04	5,450	5,494	5,448	5,476	809,500	1,825.33
2019-07-03	5,577	5,577	5,435	5,462	1,598,000	1,820.67
2019-07-02	5,552	5,618	5,537	5,584	1,521,600	1,861.33
2019-07-01	5,500	5,543	5,477	5,504	1,119,400	1,834.67
2019-06-28	5,434	5,470	5,420	5,463	1,455,400	1,821
2019-06-27	5,414	5,420	5,341	5,420	950,000	1,806.67
2019-06-26	5,392	5,401	5,357	5,368	744,100	1,789.33
2019-06-25	5,368	5,410	5,360	5,410	1,005,900	1,803.33
2019-06-24	5,361	5,382	5,348	5,365	680,300	1,788.33
2019-06-21	5,448	5,449	5,372	5,394	1,790,100	1,798
2019-06-20	5,452	5,477	5,422	5,431	1,008,300	1,810.33
2019-06-19	5,432	5,487	5,404	5,483	1,524,600	1,827.67
2019-06-18	5,359	5,429	5,356	5,370	1,211,500	1,790
2019-06-17	5,370	5,387	5,349	5,384	1,010,500	1,794.67
2019-06-14	5,394	5,395	5,340	5,382	1,225,600	1,794
2019-06-13	5,354	5,398	5,339	5,379	1,041,700	1,793
2019-06-12	5,400	5,439	5,382	5,382	1,012,300	1,794
2019-06-11	5,358	5,396	5,358	5,388	737,000	1,796
2019-06-10	5,361	5,390	5,337	5,381	999,600	1,793.67
2019-06-07	5,323	5,357	5,297	5,342	921,200	1,780.67
2019-06-06	5,336	5,342	5,285	5,300	907,400	1,766.67
2019-06-05	5,280	5,293	5,225	5,266	1,463,000	1,755.33
2019-06-04	5,140	5,153	5,116	5,134	998,600	1,711.33
2019-06-03	5,104	5,157	5,100	5,150	1,152,000	1,716.67
2019-05-31	5,192	5,217	5,158	5,199	1,963,600	1,733
2019-05-30	5,304	5,305	5,229	5,242	1,303,600	1,747.33
2019-05-29	5,367	5,369	5,285	5,341	1,081,700	1,780.33
2019-05-28	5,340	5,390	5,315	5,362	2,950,500	1,787.33
2019-05-27	5,327	5,353	5,312	5,348	517,600	1,782.67
2019-05-24	5,360	5,360	5,303	5,317	1,148,400	1,772.33
2019-05-23	5,366	5,422	5,359	5,403	1,197,900	1,801
2019-05-22	5,431	5,443	5,360	5,389	1,600,500	1,796.33
2019-05-21	5,265	5,394	5,263	5,371	1,983,000	1,790.33
2019-05-20	5,215	5,275	5,204	5,251	1,032,800	1,750.33
2019-05-17	5,151	5,227	5,151	5,198	1,110,500	1,732.67
2019-05-16	5,175	5,177	5,093	5,123	1,206,300	1,707.67
2019-05-15	5,160	5,161	5,089	5,127	1,471,600	1,709
2019-05-14	5,017	5,117	5,005	5,115	1,927,100	1,705
2019-05-13	5,259	5,280	5,179	5,188	1,077,700	1,729.33
2019-05-10	5,167	5,276	5,145	5,250	2,333,500	1,750
2019-05-09	5,303	5,322	5,116	5,167	3,001,100	1,722.33
2019-05-08	5,005	5,060	5,003	5,051	1,830,900	1,683.67
2019-05-07	5,110	5,123	5,067	5,079	1,994,400	1,693
2019-04-26	5,230	5,241	5,183	5,184	1,858,000	1,728
2019-04-25	5,250	5,274	5,223	5,252	1,172,600	1,750.67
2019-04-24	5,240	5,265	5,227	5,241	1,297,900	1,747
2019-04-23	5,246	5,287	5,246	5,271	1,028,100	1,757
2019-04-22	5,226	5,279	5,219	5,267	420,300	1,755.67
2019-04-19	5,300	5,307	5,244	5,248	671,200	1,749.33
2019-04-18	5,356	5,364	5,247	5,260	1,294,200	1,753.33
2019-04-17	5,343	5,396	5,332	5,356	1,610,600	1,785.33
2019-04-16	5,275	5,315	5,264	5,286	1,220,800	1,762
2019-04-15	5,310	5,330	5,270	5,279	1,079,100	1,759.67
2019-04-12	5,340	5,343	5,240	5,275	1,731,600	1,758.33
2019-04-11	5,200	5,254	5,182	5,240	1,196,000	1,746.67
2019-04-10	5,200	5,227	5,135	5,204	1,450,800	1,734.67
2019-04-09	5,260	5,300	5,241	5,282	1,396,300	1,760.67
2019-04-08	5,175	5,204	5,162	5,204	1,148,900	1,734.67
2019-04-05	5,160	5,178	5,138	5,156	1,100,800	1,718.67
2019-04-04	5,153	5,166	5,117	5,149	822,900	1,716.33
2019-04-03	5,163	5,175	5,114	5,152	1,288,500	1,717.33
2019-04-02	5,166	5,167	5,113	5,120	1,176,500	1,706.67
2019-04-01	5,116	5,133	5,080	5,094	1,241,800	1,698
2019-03-29	5,037	5,061	4,999	5,034	1,413,600	1,678
2019-03-28	5,095	5,097	4,999	5,010	1,377,100	1,670
2019-03-27	5,085	5,140	5,080	5,115	1,344,100	1,705
2019-03-26	5,050	5,157	5,048	5,147	1,834,100	1,715.67
2019-03-25	5,042	5,046	4,982	5,004	1,149,400	1,668
2019-03-22	5,121	5,142	5,100	5,123	1,348,500	1,707.67
2019-03-20	5,097	5,104	5,063	5,090	1,023,300	1,696.67
2019-03-19	5,110	5,112	5,049	5,087	1,081,300	1,695.67
2019-03-18	5,112	5,112	5,067	5,096	938,900	1,698.67
2019-03-15	5,125	5,127	5,072	5,091	2,084,700	1,697
2019-03-14	5,150	5,160	5,085	5,094	1,193,600	1,698
2019-03-13	5,150	5,180	5,081	5,113	1,724,100	1,704.33
2019-03-12	5,062	5,146	5,062	5,145	1,815,800	1,715
2019-03-11	4,986	5,022	4,965	5,008	1,078,900	1,669.33
2019-03-08	5,011	5,032	4,974	4,994	1,903,300	1,664.67
2019-03-07	5,004	5,062	5,004	5,051	1,715,100	1,683.67
2019-03-06	5,003	5,062	4,991	5,056	1,448,500	1,685.33
2019-03-05	5,030	5,061	4,976	5,019	1,574,700	1,673
2019-03-04	5,015	5,015	4,966	4,985	1,085,000	1,661.67
2019-03-01	4,991	5,004	4,961	4,972	1,539,700	1,657.33
2019-02-28	5,059	5,060	4,988	4,991	1,579,600	1,663.67
2019-02-27	5,049	5,062	5,017	5,050	1,554,100	1,683.33
2019-02-26	5,049	5,058	4,982	4,983	1,085,800	1,661
2019-02-25	5,030	5,069	5,018	5,049	929,400	1,683
2019-02-22	4,986	5,030	4,986	5,019	1,138,800	1,673
2019-02-21	5,039	5,044	4,972	4,980	1,641,100	1,660
2019-02-20	5,017	5,038	4,994	5,035	1,608,400	1,678.33
2019-02-19	5,000	5,049	4,974	5,043	1,141,400	1,681
2019-02-18	5,086	5,154	5,013	5,033	1,489,700	1,677.67
2019-02-15	5,000	5,023	4,964	5,010	1,277,000	1,670
2019-02-14	4,954	5,000	4,912	4,992	1,283,300	1,664
2019-02-13	4,933	4,991	4,916	4,972	1,839,800	1,657.33
2019-02-12	4,814	4,923	4,814	4,906	2,143,900	1,635.33
2019-02-08	4,772	4,972	4,750	4,805	3,679,400	1,601.67
2019-02-07	4,675	4,702	4,641	4,664	935,400	1,554.67
2019-02-06	4,720	4,728	4,687	4,700	1,042,100	1,566.67
2019-02-05	4,660	4,712	4,660	4,686	1,184,800	1,562
2019-02-04	4,596	4,628	4,584	4,622	1,388,500	1,540.67
2019-02-01	4,650	4,673	4,618	4,635	1,220,800	1,545
2019-01-31	4,646	4,674	4,620	4,665	1,809,200	1,555
2019-01-30	4,611	4,622	4,589	4,590	1,381,900	1,530
2019-01-29	4,581	4,596	4,553	4,592	1,085,100	1,530.67
2019-01-28	4,630	4,647	4,594	4,603	726,100	1,534.33
2019-01-25	4,635	4,643	4,602	4,630	1,275,600	1,543.33
2019-01-24	4,698	4,713	4,614	4,637	1,920,600	1,545.67
2019-01-23	4,531	4,578	4,510	4,553	1,231,500	1,517.67
2019-01-22	4,579	4,599	4,538	4,562	1,164,400	1,520.67
2019-01-21	4,649	4,653	4,576	4,578	1,457,100	1,526
2019-01-18	4,574	4,642	4,570	4,627	1,405,300	1,542.33
2019-01-17	4,564	4,594	4,551	4,567	1,128,900	1,522.33
2019-01-16	4,579	4,584	4,510	4,520	1,516,700	1,506.67
2019-01-15	4,504	4,586	4,504	4,565	1,668,500	1,521.67
2019-01-11	4,434	4,485	4,420	4,459	1,814,600	1,486.33
2019-01-10	4,360	4,396	4,342	4,392	1,653,600	1,464
2019-01-09	4,378	4,399	4,348	4,389	1,277,400	1,463
2019-01-08	4,358	4,393	4,318	4,351	1,861,500	1,450.33
2019-01-07	4,399	4,445	4,349	4,358	1,866,500	1,452.67
2019-01-04	4,216	4,267	4,201	4,247	1,849,200	1,415.67

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