4901 富士フイルムホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	8,566	8,589	8,512	8,526	706,900	2,842
2021-12-29	8,568	8,636	8,513	8,596	711,700	2,865.33
2021-12-28	8,525	8,586	8,490	8,586	938,000	2,862
2021-12-27	8,500	8,536	8,450	8,452	681,700	2,817.33
2021-12-24	8,600	8,613	8,494	8,501	617,800	2,833.67
2021-12-23	8,611	8,630	8,556	8,589	719,600	2,863
2021-12-22	8,480	8,540	8,467	8,519	927,900	2,839.67
2021-12-21	8,500	8,525	8,417	8,441	1,350,500	2,813.67
2021-12-20	8,546	8,628	8,391	8,405	977,500	2,801.67
2021-12-17	8,608	8,713	8,579	8,620	1,466,900	2,873.33
2021-12-16	8,730	8,778	8,638	8,768	1,355,700	2,922.67
2021-12-15	8,421	8,537	8,417	8,515	890,500	2,838.33
2021-12-14	8,536	8,582	8,422	8,463	1,237,100	2,821
2021-12-13	8,667	8,679	8,514	8,515	1,273,200	2,838.33
2021-12-10	8,588	8,686	8,556	8,608	1,525,800	2,869.33
2021-12-09	8,783	8,783	8,611	8,636	1,443,000	2,878.67
2021-12-08	8,794	8,896	8,743	8,829	1,620,100	2,943
2021-12-07	8,571	8,680	8,417	8,637	2,095,900	2,879
2021-12-06	8,762	8,798	8,552	8,586	1,650,600	2,862
2021-12-03	8,843	8,870	8,653	8,794	1,620,900	2,931.33
2021-12-02	9,034	9,058	8,876	8,929	1,700,800	2,976.33
2021-12-01	9,065	9,180	8,994	9,061	1,323,300	3,020.33
2021-11-30	9,135	9,185	8,931	8,931	3,552,000	2,977
2021-11-29	8,935	9,166	8,900	9,020	1,367,700	3,006.67
2021-11-26	9,125	9,185	8,981	9,085	1,311,000	3,028.33
2021-11-25	9,203	9,237	9,143	9,178	811,800	3,059.33
2021-11-24	9,288	9,309	9,118	9,138	1,259,900	3,046
2021-11-22	9,327	9,413	9,292	9,356	1,082,400	3,118.67
2021-11-19	9,201	9,395	9,135	9,375	2,155,300	3,125
2021-11-18	8,952	9,103	8,908	9,064	1,205,100	3,021.33
2021-11-17	9,075	9,115	8,980	9,003	1,618,300	3,001
2021-11-16	9,214	9,230	9,131	9,157	1,010,700	3,052.33
2021-11-15	9,193	9,312	9,161	9,245	1,136,800	3,081.67
2021-11-12	9,271	9,354	9,216	9,317	1,408,600	3,105.67
2021-11-11	9,099	9,193	9,023	9,143	789,400	3,047.67
2021-11-10	9,036	9,154	9,032	9,118	734,700	3,039.33
2021-11-09	9,100	9,195	8,986	9,125	1,112,300	3,041.67
2021-11-08	9,288	9,405	9,070	9,104	1,814,600	3,034.67
2021-11-05	9,503	9,570	9,353	9,353	2,057,700	3,117.67
2021-11-04	9,314	9,550	9,170	9,503	3,642,100	3,167.67
2021-11-02	8,950	9,138	8,895	9,069	1,647,600	3,023
2021-11-01	8,935	8,940	8,830	8,934	1,260,700	2,978
2021-10-29	8,725	8,877	8,704	8,801	1,352,900	2,933.67
2021-10-28	8,752	8,835	8,672	8,722	1,004,100	2,907.33
2021-10-27	8,740	8,758	8,581	8,728	1,783,300	2,909.33
2021-10-26	8,840	8,875	8,776	8,804	1,027,500	2,934.67
2021-10-25	8,720	8,800	8,702	8,736	1,027,100	2,912
2021-10-22	8,780	8,868	8,770	8,853	1,048,800	2,951
2021-10-21	8,763	9,019	8,734	8,858	2,045,300	2,952.67
2021-10-20	9,164	9,191	8,768	8,811	2,381,600	2,937
2021-10-19	9,124	9,208	9,041	9,139	968,400	3,046.33
2021-10-18	9,229	9,236	9,123	9,128	1,099,900	3,042.67
2021-10-15	9,132	9,237	9,069	9,229	1,466,500	3,076.33
2021-10-14	9,101	9,178	9,012	9,069	1,156,600	3,023
2021-10-13	8,850	9,050	8,831	9,017	1,194,700	3,005.67
2021-10-12	8,980	9,001	8,902	8,919	877,700	2,973
2021-10-11	8,717	9,010	8,694	9,001	1,377,200	3,000.33
2021-10-08	8,700	8,813	8,675	8,701	1,443,500	2,900.33
2021-10-07	8,699	8,741	8,544	8,572	1,473,400	2,857.33
2021-10-06	8,900	8,998	8,614	8,650	2,194,700	2,883.33
2021-10-05	8,709	8,873	8,513	8,746	2,515,500	2,915.33
2021-10-04	9,397	9,442	8,789	8,859	2,873,800	2,953
2021-10-01	9,489	9,641	9,395	9,416	1,433,100	3,138.67
2021-09-30	9,691	9,696	9,486	9,639	1,952,100	3,213
2021-09-29	9,605	9,689	9,572	9,632	1,382,600	3,210.67
2021-09-28	9,777	9,800	9,631	9,766	1,479,000	3,255.33
2021-09-27	9,849	9,920	9,792	9,852	1,221,000	3,284
2021-09-24	9,800	9,810	9,743	9,792	1,587,300	3,264
2021-09-22	9,639	9,734	9,600	9,603	1,269,400	3,201
2021-09-21	9,656	9,771	9,607	9,694	1,715,100	3,231.33
2021-09-17	9,857	9,954	9,775	9,801	2,677,700	3,267
2021-09-16	10,030	10,055	9,781	9,889	2,317,400	3,296.33
2021-09-15	9,883	10,020	9,861	10,015	1,894,400	3,338.33
2021-09-14	9,750	9,943	9,746	9,917	1,822,600	3,305.67
2021-09-13	9,664	9,833	9,649	9,727	1,652,300	3,242.33
2021-09-10	9,598	9,659	9,572	9,626	1,753,900	3,208.67
2021-09-09	9,530	9,571	9,511	9,554	1,115,400	3,184.67
2021-09-08	9,467	9,577	9,441	9,563	1,465,400	3,187.67
2021-09-07	9,627	9,645	9,535	9,553	1,560,900	3,184.33
2021-09-06	9,498	9,566	9,449	9,549	1,646,700	3,183
2021-09-03	9,200	9,402	9,171	9,331	1,768,800	3,110.33
2021-09-02	9,242	9,403	9,222	9,243	1,802,100	3,081
2021-09-01	9,130	9,211	9,101	9,176	1,551,900	3,058.67
2021-08-31	8,855	9,109	8,802	9,068	2,253,400	3,022.67
2021-08-30	8,800	8,867	8,681	8,812	3,214,100	2,937.33
2021-08-27	8,757	8,773	8,651	8,726	1,171,600	2,908.67
2021-08-26	8,880	8,887	8,757	8,805	1,082,500	2,935
2021-08-25	8,899	8,937	8,832	8,870	831,300	2,956.67
2021-08-24	8,874	8,941	8,850	8,862	1,366,400	2,954
2021-08-23	8,781	8,971	8,740	8,929	1,711,600	2,976.33
2021-08-20	8,896	8,984	8,700	8,717	2,195,700	2,905.67
2021-08-19	8,912	9,042	8,866	8,901	2,522,400	2,967
2021-08-18	8,666	8,965	8,644	8,920	3,090,500	2,973.33
2021-08-17	8,580	8,694	8,504	8,639	2,630,500	2,879.67
2021-08-16	8,150	8,649	8,148	8,517	5,806,000	2,839
2021-08-13	7,998	8,019	7,931	7,976	1,202,700	2,658.67
2021-08-12	8,025	8,039	7,920	7,943	927,200	2,647.67
2021-08-11	7,980	8,028	7,951	8,019	964,300	2,673
2021-08-10	7,829	7,991	7,805	7,939	1,381,200	2,646.33
2021-08-06	7,883	7,957	7,873	7,908	723,100	2,636
2021-08-05	7,900	7,936	7,846	7,935	703,800	2,645
2021-08-04	7,998	8,024	7,900	7,906	951,100	2,635.33
2021-08-03	7,939	8,016	7,911	8,005	1,021,200	2,668.33
2021-08-02	7,867	8,012	7,862	8,002	1,477,300	2,667.33
2021-07-30	7,970	8,032	7,822	7,831	1,513,900	2,610.33
2021-07-29	8,040	8,075	7,998	8,043	953,400	2,681
2021-07-28	7,990	8,074	7,990	8,055	894,700	2,685
2021-07-27	8,075	8,090	8,039	8,054	840,100	2,684.67
2021-07-26	8,000	8,070	7,996	8,059	1,189,800	2,686.33
2021-07-21	8,022	8,030	7,872	7,884	1,372,400	2,628
2021-07-20	7,738	7,930	7,726	7,878	1,307,300	2,626
2021-07-19	7,856	7,907	7,813	7,866	1,248,500	2,622
2021-07-16	8,004	8,033	7,890	7,956	1,787,800	2,652
2021-07-15	8,060	8,133	7,970	8,020	2,124,500	2,673.33
2021-07-14	8,208	8,216	7,991	8,052	3,627,900	2,684
2021-07-13	8,250	8,428	8,249	8,350	1,805,100	2,783.33
2021-07-12	8,295	8,315	8,170	8,190	1,731,700	2,730
2021-07-09	8,089	8,214	8,051	8,182	2,046,400	2,727.33
2021-07-08	8,224	8,273	8,184	8,197	1,444,100	2,732.33
2021-07-07	8,181	8,235	8,151	8,192	932,800	2,730.67
2021-07-06	8,185	8,233	8,165	8,230	784,700	2,743.33
2021-07-05	8,140	8,194	8,090	8,177	813,900	2,725.67
2021-07-02	8,179	8,196	8,118	8,172	1,041,500	2,724
2021-07-01	8,205	8,216	8,119	8,138	1,076,200	2,712.67
2021-06-30	8,252	8,295	8,188	8,239	1,485,600	2,746.33
2021-06-29	8,190	8,219	8,124	8,164	1,182,000	2,721.33
2021-06-28	8,145	8,195	8,133	8,164	783,500	2,721.33
2021-06-25	8,194	8,216	8,085	8,139	1,460,000	2,713
2021-06-24	8,090	8,145	8,045	8,145	1,379,400	2,715
2021-06-23	7,933	8,058	7,920	8,013	1,236,900	2,671
2021-06-22	7,836	7,960	7,820	7,957	1,646,200	2,652.33
2021-06-21	7,780	7,794	7,615	7,686	1,783,900	2,562
2021-06-18	7,842	7,894	7,785	7,889	1,550,000	2,629.67
2021-06-17	7,922	7,923	7,770	7,862	1,822,700	2,620.67
2021-06-16	7,837	7,991	7,832	7,960	1,416,400	2,653.33
2021-06-15	7,845	7,907	7,825	7,880	1,353,000	2,626.67
2021-06-14	7,850	7,876	7,770	7,860	1,011,100	2,620
2021-06-11	7,692	7,829	7,675	7,806	1,868,400	2,602
2021-06-10	7,628	7,689	7,618	7,670	1,054,700	2,556.67
2021-06-09	7,674	7,684	7,581	7,657	1,415,600	2,552.33
2021-06-08	7,781	7,785	7,664	7,689	1,166,500	2,563
2021-06-07	7,715	7,779	7,667	7,756	1,166,100	2,585.33
2021-06-04	7,595	7,632	7,552	7,632	1,103,500	2,544
2021-06-03	7,610	7,690	7,510	7,592	1,741,200	2,530.67
2021-06-02	7,500	7,684	7,465	7,662	1,464,600	2,554
2021-06-01	7,686	7,704	7,535	7,556	1,320,300	2,518.67
2021-05-31	7,510	7,626	7,507	7,626	1,239,700	2,542
2021-05-28	7,584	7,653	7,560	7,592	2,078,600	2,530.67
2021-05-27	7,399	7,563	7,330	7,552	6,908,600	2,517.33
2021-05-26	7,460	7,540	7,458	7,468	1,580,000	2,489.33
2021-05-25	7,416	7,430	7,326	7,429	1,600,900	2,476.33
2021-05-24	7,250	7,355	7,246	7,355	1,265,600	2,451.67
2021-05-21	7,162	7,271	7,155	7,265	1,537,900	2,421.67
2021-05-20	7,025	7,195	7,015	7,149	1,668,000	2,383
2021-05-19	7,134	7,155	7,058	7,124	1,614,300	2,374.67
2021-05-18	7,220	7,280	7,135	7,203	1,771,800	2,401
2021-05-17	7,132	7,195	7,081	7,143	1,394,700	2,381
2021-05-14	7,042	7,119	7,010	7,069	1,882,200	2,356.33
2021-05-13	6,701	6,962	6,633	6,901	2,154,300	2,300.33
2021-05-12	7,167	7,208	6,995	7,017	2,016,300	2,339
2021-05-11	7,275	7,282	7,112	7,125	1,860,300	2,375
2021-05-10	7,098	7,294	7,083	7,286	1,903,900	2,428.67
2021-05-07	7,074	7,088	7,003	7,085	1,100,700	2,361.67
2021-05-06	7,141	7,145	7,049	7,060	1,761,800	2,353.33
2021-04-30	7,028	7,089	6,986	7,087	1,454,400	2,362.33
2021-04-28	7,075	7,120	7,026	7,057	1,215,100	2,352.33
2021-04-27	7,069	7,074	7,036	7,051	1,120,200	2,350.33
2021-04-26	7,067	7,068	6,991	7,033	1,001,300	2,344.33
2021-04-23	7,012	7,030	6,964	7,000	1,170,800	2,333.33
2021-04-22	7,000	7,075	6,957	7,057	1,816,200	2,352.33
2021-04-21	6,815	6,900	6,797	6,850	1,446,100	2,283.33
2021-04-20	6,934	6,935	6,873	6,915	1,235,400	2,305
2021-04-19	6,900	7,013	6,883	6,997	1,626,300	2,332.33
2021-04-16	6,902	6,902	6,778	6,850	2,177,600	2,283.33
2021-04-15	6,985	7,049	6,949	6,956	1,738,900	2,318.67
2021-04-14	6,780	6,982	6,769	6,975	2,443,300	2,325
2021-04-13	6,735	6,770	6,706	6,722	1,067,800	2,240.67
2021-04-12	6,761	6,773	6,719	6,735	1,015,700	2,245
2021-04-09	6,617	6,775	6,606	6,722	1,731,900	2,240.67
2021-04-08	6,630	6,633	6,517	6,586	980,500	2,195.33
2021-04-07	6,601	6,620	6,525	6,569	1,041,200	2,189.67
2021-04-06	6,701	6,734	6,610	6,619	1,128,400	2,206.33
2021-04-05	6,740	6,743	6,661	6,689	727,800	2,229.67
2021-04-02	6,716	6,767	6,690	6,701	1,070,600	2,233.67
2021-04-01	6,660	6,697	6,626	6,667	1,125,200	2,222.33
2021-03-31	6,581	6,667	6,570	6,571	1,525,600	2,190.33
2021-03-30	6,659	6,697	6,638	6,681	1,061,500	2,227
2021-03-29	6,710	6,730	6,647	6,700	1,866,800	2,233.33
2021-03-26	6,630	6,655	6,567	6,605	1,315,800	2,201.67
2021-03-25	6,410	6,618	6,410	6,605	1,375,100	2,201.67
2021-03-24	6,557	6,584	6,415	6,448	1,620,400	2,149.33
2021-03-23	6,660	6,756	6,651	6,655	1,684,800	2,218.33
2021-03-22	6,522	6,662	6,521	6,650	1,625,600	2,216.67
2021-03-19	6,500	6,574	6,500	6,521	1,817,200	2,173.67
2021-03-18	6,498	6,618	6,475	6,594	1,956,800	2,198
2021-03-17	6,416	6,469	6,405	6,449	969,800	2,149.67
2021-03-16	6,420	6,435	6,381	6,433	1,224,200	2,144.33
2021-03-15	6,304	6,420	6,297	6,418	1,281,400	2,139.33
2021-03-12	6,215	6,306	6,206	6,304	1,611,300	2,101.33
2021-03-11	6,285	6,296	6,226	6,244	1,079,300	2,081.33
2021-03-10	6,245	6,320	6,216	6,299	1,619,800	2,099.67
2021-03-09	6,090	6,193	6,076	6,179	1,436,500	2,059.67
2021-03-08	6,127	6,152	6,070	6,090	1,222,800	2,030
2021-03-05	6,000	6,129	5,962	6,127	1,557,900	2,042.33
2021-03-04	6,172	6,181	6,052	6,091	1,419,700	2,030.33
2021-03-03	6,226	6,272	6,195	6,272	1,171,200	2,090.67
2021-03-02	6,241	6,297	6,153	6,188	1,525,700	2,062.67
2021-03-01	6,180	6,190	6,126	6,173	1,308,300	2,057.67
2021-02-26	6,275	6,278	6,059	6,070	2,039,700	2,023.33
2021-02-25	6,347	6,350	6,291	6,320	1,154,400	2,106.67
2021-02-24	6,333	6,343	6,257	6,265	1,311,600	2,088.33
2021-02-22	6,352	6,414	6,328	6,333	1,058,200	2,111
2021-02-19	6,348	6,360	6,283	6,338	1,089,500	2,112.67
2021-02-18	6,363	6,397	6,315	6,350	1,192,200	2,116.67
2021-02-17	6,345	6,364	6,292	6,301	934,600	2,100.33
2021-02-16	6,372	6,429	6,342	6,368	1,393,300	2,122.67
2021-02-15	6,446	6,497	6,372	6,373	1,514,900	2,124.33
2021-02-12	6,492	6,492	6,382	6,384	1,841,900	2,128
2021-02-10	6,372	6,537	6,330	6,498	4,339,800	2,166
2021-02-09	6,200	6,239	6,145	6,204	1,297,800	2,068
2021-02-08	6,090	6,172	6,085	6,169	1,375,600	2,056.33
2021-02-05	6,107	6,118	6,019	6,062	1,281,000	2,020.67
2021-02-04	6,061	6,107	6,051	6,078	1,005,200	2,026
2021-02-03	6,112	6,138	6,073	6,110	1,148,300	2,036.67
2021-02-02	6,101	6,113	6,007	6,056	1,279,400	2,018.67
2021-02-01	5,990	6,068	5,975	6,063	1,143,800	2,021
2021-01-29	6,090	6,091	5,978	5,987	1,639,400	1,995.67
2021-01-28	5,973	6,137	5,945	6,075	4,513,700	2,025
2021-01-27	6,199	6,208	6,138	6,183	1,398,000	2,061
2021-01-26	6,197	6,208	6,120	6,154	1,667,500	2,051.33
2021-01-25	6,305	6,326	6,225	6,257	1,247,700	2,085.67
2021-01-22	6,202	6,330	6,191	6,287	2,577,300	2,095.67
2021-01-21	6,200	6,215	6,141	6,188	1,848,300	2,062.67
2021-01-20	6,200	6,200	6,137	6,162	1,384,100	2,054
2021-01-19	6,136	6,200	6,110	6,171	1,784,100	2,057
2021-01-18	6,071	6,099	6,044	6,094	1,124,200	2,031.33
2021-01-15	6,154	6,176	6,110	6,132	1,741,600	2,044
2021-01-14	5,987	6,159	5,987	6,132	2,950,700	2,044
2021-01-13	6,022	6,066	5,975	6,014	1,931,700	2,004.67
2021-01-12	6,020	6,080	5,991	6,022	2,558,400	2,007.33
2021-01-08	5,850	6,082	5,840	6,082	5,834,200	2,027.33
2021-01-07	5,752	5,813	5,710	5,771	2,817,000	1,923.67
2021-01-06	5,634	5,710	5,598	5,690	2,280,400	1,896.67
2021-01-05	5,516	5,640	5,451	5,629	3,039,200	1,876.33
2021-01-04	5,470	5,470	5,385	5,423	970,000	1,807.67

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