4901 富士フイルムホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	6,703	6,726	6,624	6,625	964,200	2,208.33
2022-12-29	6,612	6,676	6,583	6,649	988,100	2,216.33
2022-12-28	6,640	6,680	6,625	6,664	688,900	2,221.33
2022-12-27	6,760	6,784	6,687	6,689	574,900	2,229.67
2022-12-26	6,703	6,748	6,701	6,736	447,500	2,245.33
2022-12-23	6,650	6,737	6,630	6,721	708,800	2,240.33
2022-12-22	6,754	6,756	6,704	6,712	893,100	2,237.33
2022-12-21	6,781	6,792	6,667	6,708	1,411,100	2,236
2022-12-20	7,015	7,020	6,791	6,822	1,636,200	2,274
2022-12-19	7,051	7,082	7,000	7,027	969,900	2,342.33
2022-12-16	7,145	7,188	7,116	7,116	1,537,500	2,372
2022-12-15	7,192	7,267	7,170	7,247	696,800	2,415.67
2022-12-14	7,249	7,277	7,205	7,245	873,700	2,415
2022-12-13	7,175	7,233	7,166	7,212	1,523,600	2,404
2022-12-12	7,000	7,047	6,998	7,018	689,000	2,339.33
2022-12-09	7,028	7,092	7,026	7,048	1,420,400	2,349.33
2022-12-08	7,050	7,074	6,980	7,024	1,297,400	2,341.33
2022-12-07	7,100	7,130	7,054	7,056	1,228,400	2,352
2022-12-06	7,124	7,217	7,100	7,161	1,003,300	2,387
2022-12-05	7,200	7,243	7,159	7,192	1,209,800	2,397.33
2022-12-02	7,310	7,310	7,176	7,197	1,318,800	2,399
2022-12-01	7,429	7,429	7,291	7,314	1,271,200	2,438
2022-11-30	7,260	7,318	7,168	7,315	3,034,700	2,438.33
2022-11-29	7,353	7,379	7,296	7,333	1,269,800	2,444.33
2022-11-28	7,401	7,435	7,359	7,423	866,700	2,474.33
2022-11-25	7,476	7,483	7,435	7,445	685,100	2,481.67
2022-11-24	7,480	7,519	7,424	7,435	1,282,500	2,478.33
2022-11-22	7,359	7,421	7,321	7,343	841,100	2,447.67
2022-11-21	7,341	7,355	7,304	7,335	760,500	2,445
2022-11-18	7,383	7,390	7,323	7,334	862,200	2,444.67
2022-11-17	7,372	7,434	7,334	7,352	1,124,300	2,450.67
2022-11-16	7,350	7,390	7,307	7,369	1,590,000	2,456.33
2022-11-15	7,450	7,450	7,347	7,397	1,478,200	2,465.67
2022-11-14	7,554	7,580	7,446	7,446	1,887,100	2,482
2022-11-11	7,400	7,543	7,359	7,525	4,753,100	2,508.33
2022-11-10	6,950	6,950	6,791	6,795	1,436,000	2,265
2022-11-09	7,002	7,040	6,968	6,991	1,101,800	2,330.33
2022-11-08	6,964	7,000	6,935	7,000	1,064,100	2,333.33
2022-11-07	6,850	6,925	6,830	6,895	1,197,600	2,298.33
2022-11-04	6,719	6,786	6,666	6,754	1,394,500	2,251.33
2022-11-02	6,789	6,871	6,789	6,806	831,700	2,268.67
2022-11-01	6,792	6,844	6,776	6,811	798,200	2,270.33
2022-10-31	6,780	6,834	6,774	6,819	967,000	2,273
2022-10-28	6,688	6,779	6,648	6,739	2,472,500	2,246.33
2022-10-27	6,824	6,842	6,740	6,766	1,393,400	2,255.33
2022-10-26	6,944	6,972	6,903	6,911	996,800	2,303.67
2022-10-25	6,901	6,949	6,880	6,929	933,100	2,309.67
2022-10-24	6,900	6,931	6,841	6,843	936,300	2,281
2022-10-21	6,768	6,824	6,767	6,781	853,100	2,260.33
2022-10-20	6,801	6,851	6,776	6,812	968,500	2,270.67
2022-10-19	6,851	6,880	6,838	6,859	771,600	2,286.33
2022-10-18	6,880	6,891	6,784	6,853	954,200	2,284.33
2022-10-17	6,710	6,786	6,699	6,778	1,126,400	2,259.33
2022-10-14	6,780	6,862	6,770	6,816	1,829,300	2,272
2022-10-13	6,681	6,708	6,634	6,680	963,300	2,226.67
2022-10-12	6,664	6,707	6,628	6,691	1,519,100	2,230.33
2022-10-11	6,752	6,767	6,630	6,648	2,220,400	2,216
2022-10-07	6,885	7,000	6,862	6,961	1,694,600	2,320.33
2022-10-06	7,025	7,054	6,993	7,014	1,575,100	2,338
2022-10-05	7,002	7,069	6,984	7,049	1,749,300	2,349.67
2022-10-04	6,954	6,961	6,884	6,949	1,749,400	2,316.33
2022-10-03	6,609	6,811	6,585	6,811	1,760,100	2,270.33
2022-09-30	6,664	6,730	6,605	6,609	1,945,800	2,203
2022-09-29	6,709	6,761	6,621	6,734	1,753,100	2,244.67
2022-09-28	6,620	6,734	6,615	6,734	2,219,200	2,244.67
2022-09-27	6,624	6,704	6,619	6,656	1,571,200	2,218.67
2022-09-26	6,659	6,662	6,536	6,542	1,489,900	2,180.67
2022-09-22	6,745	6,778	6,708	6,756	1,077,300	2,252
2022-09-21	6,817	6,854	6,793	6,800	1,102,200	2,266.67
2022-09-20	6,901	6,949	6,847	6,847	985,600	2,282.33
2022-09-16	6,880	6,893	6,855	6,860	1,611,800	2,286.67
2022-09-15	6,987	7,016	6,964	6,975	980,100	2,325
2022-09-14	7,020	7,043	6,983	6,999	1,627,400	2,333
2022-09-13	7,190	7,240	7,126	7,219	1,035,500	2,406.33
2022-09-12	7,198	7,225	7,144	7,161	1,007,600	2,387
2022-09-09	7,060	7,118	7,031	7,092	1,841,200	2,364
2022-09-08	6,986	7,099	6,959	7,096	1,314,900	2,365.33
2022-09-07	7,007	7,029	6,910	6,925	1,307,400	2,308.33
2022-09-06	6,985	7,052	6,951	7,006	825,600	2,335.33
2022-09-05	7,000	7,017	6,958	6,985	792,800	2,328.33
2022-09-02	7,070	7,071	6,992	7,011	1,181,300	2,337
2022-09-01	7,137	7,146	7,057	7,078	1,294,600	2,359.33
2022-08-31	7,058	7,144	7,031	7,111	1,574,200	2,370.33
2022-08-30	7,150	7,177	7,105	7,166	681,800	2,388.67
2022-08-29	7,174	7,196	7,095	7,114	1,188,300	2,371.33
2022-08-26	7,275	7,349	7,267	7,324	760,200	2,441.33
2022-08-25	7,218	7,260	7,197	7,243	732,500	2,414.33
2022-08-24	7,305	7,309	7,200	7,207	1,185,500	2,402.33
2022-08-23	7,426	7,432	7,334	7,343	941,800	2,447.67
2022-08-22	7,500	7,525	7,451	7,476	790,300	2,492
2022-08-19	7,600	7,640	7,541	7,547	981,600	2,515.67
2022-08-18	7,523	7,566	7,504	7,524	1,266,100	2,508
2022-08-17	7,450	7,624	7,448	7,624	1,463,600	2,541.33
2022-08-16	7,512	7,517	7,358	7,412	1,097,700	2,470.67
2022-08-15	7,318	7,425	7,288	7,411	1,213,500	2,470.33
2022-08-12	7,548	7,550	7,191	7,334	3,132,800	2,444.67
2022-08-10	7,505	7,505	7,393	7,416	1,164,600	2,472
2022-08-09	7,524	7,590	7,448	7,473	1,040,700	2,491
2022-08-08	7,550	7,596	7,517	7,553	867,600	2,517.67
2022-08-05	7,528	7,610	7,520	7,610	1,051,900	2,536.67
2022-08-04	7,619	7,646	7,507	7,541	1,045,800	2,513.67
2022-08-03	7,490	7,541	7,435	7,539	845,100	2,513
2022-08-02	7,518	7,539	7,408	7,459	1,155,600	2,486.33
2022-08-01	7,544	7,621	7,527	7,595	1,024,700	2,531.67
2022-07-29	7,610	7,693	7,537	7,560	1,114,900	2,520
2022-07-28	7,610	7,641	7,547	7,608	1,111,200	2,536
2022-07-27	7,515	7,582	7,475	7,570	848,700	2,523.33
2022-07-26	7,566	7,604	7,529	7,569	744,200	2,523
2022-07-25	7,663	7,682	7,560	7,591	1,019,800	2,530.33
2022-07-22	7,675	7,738	7,648	7,723	1,367,700	2,574.33
2022-07-21	7,628	7,653	7,551	7,653	992,000	2,551
2022-07-20	7,548	7,618	7,528	7,618	1,280,800	2,539.33
2022-07-19	7,340	7,464	7,329	7,426	997,500	2,475.33
2022-07-15	7,417	7,441	7,291	7,296	1,805,500	2,432
2022-07-14	7,384	7,474	7,374	7,460	796,300	2,486.67
2022-07-13	7,456	7,581	7,418	7,430	1,324,000	2,476.67
2022-07-12	7,548	7,550	7,380	7,432	1,129,600	2,477.33
2022-07-11	7,724	7,735	7,557	7,580	1,032,500	2,526.67
2022-07-08	7,632	7,736	7,600	7,622	1,730,500	2,540.67
2022-07-07	7,515	7,644	7,493	7,632	1,478,900	2,544
2022-07-06	7,327	7,489	7,310	7,463	1,342,600	2,487.67
2022-07-05	7,490	7,490	7,343	7,423	1,071,500	2,474.33
2022-07-04	7,400	7,491	7,354	7,450	963,400	2,483.33
2022-07-01	7,337	7,544	7,329	7,375	1,763,600	2,458.33
2022-06-30	7,365	7,490	7,247	7,278	2,260,500	2,426
2022-06-29	7,290	7,320	7,213	7,286	2,039,500	2,428.67
2022-06-28	7,315	7,333	7,250	7,295	999,800	2,431.67
2022-06-27	7,273	7,346	7,268	7,299	1,277,900	2,433
2022-06-24	7,100	7,189	7,044	7,166	981,400	2,388.67
2022-06-23	7,033	7,098	7,031	7,050	686,200	2,350
2022-06-22	7,078	7,106	7,026	7,050	836,500	2,350
2022-06-21	6,936	7,093	6,912	7,054	1,213,200	2,351.33
2022-06-20	6,912	6,955	6,801	6,880	1,168,200	2,293.33
2022-06-17	6,807	6,913	6,790	6,855	1,738,400	2,285
2022-06-16	7,019	7,102	7,012	7,057	1,074,700	2,352.33
2022-06-15	7,030	7,046	6,916	6,919	1,047,200	2,306.33
2022-06-14	7,042	7,073	6,990	7,054	1,207,300	2,351.33
2022-06-13	7,165	7,188	7,100	7,145	1,315,300	2,381.67
2022-06-10	7,380	7,380	7,257	7,315	1,658,500	2,438.33
2022-06-09	7,486	7,551	7,406	7,421	1,984,000	2,473.67
2022-06-08	7,399	7,576	7,382	7,575	2,545,800	2,525
2022-06-07	7,127	7,272	7,098	7,213	1,256,700	2,404.33
2022-06-06	7,004	7,074	6,996	7,074	1,025,400	2,358
2022-06-03	7,100	7,140	7,026	7,133	846,900	2,377.67
2022-06-02	7,093	7,098	6,961	7,042	846,900	2,347.33
2022-06-01	7,084	7,126	7,037	7,079	951,300	2,359.67
2022-05-31	7,010	7,107	6,933	7,107	3,634,500	2,369
2022-05-30	6,890	7,014	6,869	6,969	2,144,700	2,323
2022-05-27	6,900	6,900	6,808	6,823	792,200	2,274.33
2022-05-26	6,844	6,924	6,798	6,801	1,192,900	2,267
2022-05-25	6,896	6,927	6,820	6,823	1,087,500	2,274.33
2022-05-24	6,989	6,992	6,879	6,879	880,800	2,293
2022-05-23	7,006	7,022	6,953	6,983	799,700	2,327.67
2022-05-20	6,888	6,981	6,864	6,976	1,229,500	2,325.33
2022-05-19	6,901	6,952	6,863	6,885	1,225,200	2,295
2022-05-18	7,059	7,131	7,029	7,124	1,168,700	2,374.67
2022-05-17	7,055	7,071	6,942	6,982	1,360,200	2,327.33
2022-05-16	7,243	7,245	7,062	7,078	895,700	2,359.33
2022-05-13	7,041	7,172	6,994	7,118	1,287,300	2,372.67
2022-05-12	6,981	7,141	6,866	7,030	1,841,800	2,343.33
2022-05-11	7,061	7,277	7,040	7,205	1,125,700	2,401.67
2022-05-10	7,170	7,170	7,016	7,098	996,500	2,366
2022-05-09	7,327	7,336	7,176	7,194	978,100	2,398
2022-05-06	7,192	7,382	7,191	7,376	1,525,900	2,458.67
2022-05-02	7,210	7,267	7,176	7,205	934,400	2,401.67
2022-04-28	7,103	7,204	7,015	7,173	1,177,000	2,391
2022-04-27	7,001	7,116	6,956	7,080	2,056,100	2,360
2022-04-26	7,231	7,248	7,156	7,175	1,118,800	2,391.67
2022-04-25	7,211	7,242	7,128	7,195	935,500	2,398.33
2022-04-22	7,430	7,450	7,295	7,349	1,064,400	2,449.67
2022-04-21	7,421	7,502	7,402	7,494	1,014,600	2,498
2022-04-20	7,520	7,605	7,452	7,473	1,400,900	2,491
2022-04-19	7,310	7,364	7,250	7,352	952,100	2,450.67
2022-04-18	7,210	7,238	7,118	7,174	735,300	2,391.33
2022-04-15	7,259	7,351	7,228	7,306	561,900	2,435.33
2022-04-14	7,350	7,404	7,330	7,354	828,800	2,451.33
2022-04-13	7,259	7,333	7,255	7,324	1,022,400	2,441.33
2022-04-12	7,320	7,346	7,230	7,230	1,100,700	2,410
2022-04-11	7,359	7,457	7,347	7,399	1,080,600	2,466.33
2022-04-08	7,462	7,525	7,421	7,440	1,690,300	2,480
2022-04-07	7,361	7,380	7,306	7,368	1,442,600	2,456
2022-04-06	7,456	7,495	7,365	7,411	1,408,400	2,470.33
2022-04-05	7,651	7,689	7,455	7,488	1,666,800	2,496
2022-04-04	7,498	7,521	7,449	7,521	934,500	2,507
2022-04-01	7,450	7,543	7,407	7,501	1,156,900	2,500.33
2022-03-31	7,518	7,569	7,464	7,502	1,346,900	2,500.67
2022-03-30	7,614	7,630	7,491	7,580	1,131,000	2,526.67
2022-03-29	7,638	7,647	7,527	7,606	1,093,400	2,535.33
2022-03-28	7,580	7,608	7,514	7,539	874,800	2,513
2022-03-25	7,610	7,636	7,495	7,580	963,700	2,526.67
2022-03-24	7,477	7,565	7,376	7,565	1,306,700	2,521.67
2022-03-23	7,533	7,626	7,481	7,601	1,339,800	2,533.67
2022-03-22	7,400	7,470	7,352	7,428	1,355,300	2,476
2022-03-18	7,203	7,277	7,186	7,252	1,297,200	2,417.33
2022-03-17	7,230	7,239	7,155	7,183	1,406,600	2,394.33
2022-03-16	6,955	7,014	6,907	6,994	1,095,100	2,331.33
2022-03-15	6,829	6,897	6,803	6,860	745,600	2,286.67
2022-03-14	6,808	6,939	6,790	6,847	973,000	2,282.33
2022-03-11	6,800	6,850	6,650	6,708	1,603,600	2,236
2022-03-10	6,772	6,898	6,765	6,890	1,893,100	2,296.67
2022-03-09	6,608	6,621	6,514	6,516	1,581,700	2,172
2022-03-08	6,631	6,757	6,600	6,620	1,441,000	2,206.67
2022-03-07	6,853	6,900	6,687	6,731	1,771,700	2,243.67
2022-03-04	7,245	7,246	7,054	7,091	1,237,200	2,363.67
2022-03-03	7,244	7,263	7,133	7,262	1,200,100	2,420.67
2022-03-02	7,162	7,197	7,121	7,173	1,154,000	2,391
2022-03-01	7,341	7,378	7,286	7,302	943,500	2,434
2022-02-28	7,299	7,325	7,226	7,262	1,316,000	2,420.67
2022-02-25	7,265	7,342	7,215	7,310	1,195,900	2,436.67
2022-02-24	7,250	7,333	7,081	7,192	1,598,400	2,397.33
2022-02-22	7,400	7,432	7,315	7,371	1,051,100	2,457
2022-02-21	7,441	7,555	7,431	7,531	742,700	2,510.33
2022-02-18	7,527	7,605	7,485	7,589	1,067,800	2,529.67
2022-02-17	7,688	7,696	7,536	7,633	1,084,400	2,544.33
2022-02-16	7,664	7,707	7,618	7,683	885,100	2,561
2022-02-15	7,600	7,609	7,492	7,542	1,169,500	2,514
2022-02-14	7,671	7,671	7,525	7,555	1,861,400	2,518.33
2022-02-10	8,120	8,120	7,912	7,917	2,622,600	2,639
2022-02-09	7,722	7,910	7,626	7,820	1,732,100	2,606.67
2022-02-08	7,658	7,712	7,618	7,622	1,072,500	2,540.67
2022-02-07	7,637	7,644	7,518	7,612	1,161,200	2,537.33
2022-02-04	7,666	7,724	7,598	7,662	907,500	2,554
2022-02-03	7,722	7,756	7,670	7,715	961,600	2,571.67
2022-02-02	7,688	7,835	7,683	7,786	1,249,500	2,595.33
2022-02-01	7,702	7,795	7,652	7,658	1,296,700	2,552.67
2022-01-31	7,510	7,684	7,380	7,630	1,340,200	2,543.33
2022-01-28	7,545	7,588	7,450	7,544	1,047,200	2,514.67
2022-01-27	7,754	7,754	7,397	7,446	1,489,900	2,482
2022-01-26	7,655	7,744	7,640	7,667	1,055,100	2,555.67
2022-01-25	7,754	7,809	7,568	7,648	1,427,600	2,549.33
2022-01-24	7,670	7,813	7,602	7,773	1,537,700	2,591
2022-01-21	7,767	7,837	7,690	7,800	1,303,500	2,600
2022-01-20	7,880	7,945	7,720	7,897	1,371,700	2,632.33
2022-01-19	8,097	8,153	7,853	7,892	1,696,300	2,630.67
2022-01-18	8,373	8,426	8,153	8,222	1,131,500	2,740.67
2022-01-17	8,346	8,385	8,294	8,340	676,500	2,780
2022-01-14	8,400	8,439	8,233	8,324	1,487,400	2,774.67
2022-01-13	8,526	8,538	8,435	8,457	934,000	2,819
2022-01-12	8,494	8,595	8,421	8,546	1,346,100	2,848.67
2022-01-11	8,823	8,823	8,488	8,494	1,484,400	2,831.33
2022-01-07	8,591	8,777	8,548	8,691	2,577,700	2,897
2022-01-06	8,483	8,526	8,406	8,418	1,280,100	2,806
2022-01-05	8,635	8,689	8,570	8,621	1,065,600	2,873.67
2022-01-04	8,550	8,726	8,521	8,699	1,178,900	2,899.67

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