日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

富士フイルムホールディングス(4901)の株価時系列情報

富士フイルムホールディングス(4901)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1983/12/28 2,040 2,040 2,000 2,000 509,000
1983/12/27 2,050 2,070 2,030 2,030 565,000
1983/12/26 2,030 2,060 2,020 2,040 398,000
1983/12/24 2,030 2,030 2,000 2,020 442,000
1983/12/23 2,000 2,020 2,000 2,000 635,000
1983/12/22 2,020 2,020 2,000 2,000 884,000
1983/12/21 2,020 2,030 2,010 2,010 1,215,000
1983/12/20 2,010 2,030 2,000 2,010 943,000
1983/12/19 2,000 2,030 1,990 2,010 620,000
1983/12/17 2,080 2,090 2,060 2,080 1,353,000
1983/12/16 2,020 2,100 2,010 2,080 1,809,999
1983/12/15 1,980 2,010 1,980 2,000 887,000
1983/12/14 1,980 1,990 1,970 1,980 416,000
1983/12/13 2,010 2,010 1,970 1,970 1,143,000
1983/12/12 2,010 2,020 2,010 2,010 735,000
1983/12/09 2,010 2,020 2,000 2,010 448,000
1983/12/08 2,040 2,040 2,010 2,010 757,000
1983/12/07 2,050 2,060 2,040 2,040 1,528,000
1983/12/06 2,040 2,070 2,020 2,050 1,438,000
1983/12/05 1,990 2,050 1,990 2,020 1,179,000
1983/12/03 1,980 1,990 1,970 1,980 393,000
1983/12/02 1,980 2,000 1,960 2,000 1,000,000
1983/12/01 2,010 2,010 1,980 1,980 656,000
1983/11/30 2,020 2,040 2,010 2,010 331,000
1983/11/29 2,040 2,040 2,010 2,020 321,000
1983/11/28 2,060 2,060 2,040 2,040 299,000
1983/11/26 2,050 2,060 2,050 2,060 194,000
1983/11/25 2,050 2,060 2,040 2,050 198,000
1983/11/24 2,060 2,060 2,040 2,040 315,000
1983/11/22 2,030 2,050 2,020 2,050 424,000
1983/11/21 2,010 2,030 2,010 2,030 141,000
1983/11/19 2,020 2,020 2,010 2,020 240,000
1983/11/18 2,030 2,040 2,010 2,010 241,000
1983/11/17 2,030 2,030 2,020 2,020 361,000
1983/11/16 2,010 2,030 2,010 2,010 585,000
1983/11/15 2,030 2,040 2,020 2,020 240,000
1983/11/14 2,050 2,070 2,040 2,050 606,000
1983/11/11 2,020 2,040 2,010 2,040 563,000
1983/11/10 2,010 2,020 2,000 2,010 140,000
1983/11/09 2,030 2,030 2,010 2,010 184,000
1983/11/08 2,020 2,030 2,000 2,000 162,000
1983/11/07 2,020 2,030 2,010 2,020 198,000
1983/11/05 2,010 2,030 2,010 2,030 133,000
1983/11/04 2,020 2,030 2,010 2,030 420,000
1983/11/02 2,030 2,040 2,020 2,020 171,000
1983/11/01 2,050 2,050 2,020 2,020 207,000
1983/10/31 2,030 2,030 2,020 2,020 108,000
1983/10/29 2,030 2,030 2,020 2,020 119,000
1983/10/28 2,030 2,040 2,020 2,030 549,000
1983/10/27 2,010 2,050 2,000 2,030 890,000
1983/10/26 2,020 2,020 1,990 2,020 324,000
1983/10/25 1,990 2,030 1,980 2,010 672,000
1983/10/24 1,990 1,990 1,960 1,960 504,000
1983/10/22 2,010 2,030 2,000 2,010 380,000
1983/10/21 2,040 2,080 2,040 2,080 1,008,000
1983/10/20 1,960 2,030 1,960 2,030 1,119,000
1983/10/19 1,950 1,970 1,900 1,960 1,897,999
1983/10/18 2,010 2,020 1,970 1,990 964,000
1983/10/17 2,020 2,040 2,000 2,000 1,096,000
1983/10/15 2,000 2,030 2,000 2,030 932,000
1983/10/14 2,120 2,140 2,030 2,040 1,847,999
1983/10/13 2,250 2,260 2,180 2,190 832,000
1983/10/12 2,220 2,260 2,210 2,250 1,352,000
1983/10/11 2,350 2,350 2,260 2,260 1,115,000
1983/10/07 2,450 2,450 2,370 2,390 1,487,000
1983/10/06 2,440 2,440 2,410 2,430 1,118,000
1983/10/05 2,410 2,450 2,400 2,420 1,734,999
1983/10/04 2,370 2,410 2,360 2,390 522,000
1983/10/03 2,370 2,370 2,350 2,350 86,000
1983/10/01 2,320 2,380 2,320 2,370 213,000
1983/09/30 2,350 2,370 2,340 2,350 247,000
1983/09/29 2,400 2,400 2,340 2,370 726,000
1983/09/28 2,390 2,430 2,360 2,400 1,333,000
1983/09/27 2,450 2,450 2,390 2,410 1,869,999
1983/09/26 2,400 2,470 2,400 2,460 1,054,000
1983/09/24 2,420 2,450 2,410 2,420 1,139,000
1983/09/22 2,350 2,390 2,340 2,380 1,061,000
1983/09/21 2,350 2,380 2,330 2,340 1,278,000
1983/09/20 2,220 2,320 2,220 2,320 495,000
1983/09/19 2,200 2,220 2,200 2,200 197,000
1983/09/17 2,220 2,230 2,180 2,180 370,000
1983/09/16 2,250 2,250 2,200 2,220 435,000
1983/09/14 2,250 2,260 2,250 2,250 187,000
1983/09/13 2,260 2,280 2,260 2,270 445,000
1983/09/12 2,260 2,300 2,260 2,300 189,000
1983/09/09 2,280 2,290 2,250 2,280 458,000
1983/09/08 2,290 2,290 2,270 2,280 570,000
1983/09/07 2,310 2,310 2,270 2,270 384,000
1983/09/06 2,280 2,280 2,260 2,280 132,000
1983/09/05 2,220 2,280 2,220 2,250 385,000
1983/09/03 2,220 2,250 2,220 2,220 176,000
1983/09/02 2,250 2,250 2,210 2,210 341,000
1983/09/01 2,250 2,270 2,250 2,260 451,000
1983/08/31 2,270 2,270 2,250 2,250 174,000
1983/08/30 2,300 2,310 2,270 2,270 578,000
1983/08/29 2,300 2,310 2,290 2,290 367,000
1983/08/27 2,300 2,310 2,290 2,310 393,000
1983/08/26 2,300 2,320 2,290 2,310 310,000
1983/08/25 2,300 2,320 2,280 2,290 345,000
1983/08/24 2,310 2,320 2,290 2,290 310,000
1983/08/23 2,410 2,420 2,350 2,350 798,000
1983/08/22 2,390 2,410 2,390 2,390 347,000
1983/08/20 2,410 2,420 2,390 2,390 848,000
1983/08/19 2,380 2,430 2,370 2,400 2,628,999
1983/08/18 2,350 2,400 2,310 2,390 3,440,999
1983/08/17 2,260 2,270 2,230 2,260 594,000
1983/08/16 2,290 2,290 2,230 2,280 479,000
1983/08/15 2,200 2,270 2,190 2,260 600,000
1983/08/12 2,120 2,130 2,100 2,120 184,000
1983/08/11 2,100 2,130 2,100 2,110 489,000
1983/08/10 2,100 2,100 2,080 2,080 284,000
1983/08/09 2,080 2,090 2,060 2,070 468,000
1983/08/08 2,110 2,120 2,090 2,120 212,000
1983/08/06 2,090 2,120 2,090 2,120 144,000
1983/08/05 2,110 2,110 2,070 2,080 897,000
1983/08/04 2,190 2,190 2,150 2,150 697,000
1983/08/03 2,220 2,220 2,190 2,190 577,000
1983/08/02 2,210 2,240 2,180 2,240 1,801,999
1983/08/01 2,230 2,240 2,180 2,180 664,000
1983/07/30 2,210 2,240 2,210 2,240 496,000
1983/07/29 2,300 2,310 2,290 2,290 422,000
1983/07/28 2,350 2,360 2,330 2,340 629,000
1983/07/27 2,360 2,360 2,340 2,350 1,217,000
1983/07/26 2,280 2,310 2,280 2,310 554,000
1983/07/25 2,260 2,300 2,260 2,260 446,000
1983/07/23 2,290 2,300 2,260 2,270 283,000
1983/07/22 2,310 2,310 2,280 2,290 657,000
1983/07/21 2,310 2,330 2,280 2,300 1,043,000
1983/07/20 2,250 2,270 2,230 2,260 700,000
1983/07/19 2,200 2,240 2,190 2,240 611,000
1983/07/18 2,230 2,230 2,190 2,220 402,000
1983/07/15 2,230 2,250 2,220 2,230 577,000
1983/07/14 2,200 2,200 2,180 2,190 765,000
1983/07/13 2,240 2,240 2,210 2,210 691,000
1983/07/12 2,300 2,300 2,250 2,290 941,000
1983/07/11 2,300 2,300 2,290 2,290 375,000
1983/07/09 2,300 2,300 2,280 2,300 538,000
1983/07/08 2,330 2,350 2,300 2,320 760,000
1983/07/07 2,330 2,370 2,320 2,350 1,199,000
1983/07/06 2,310 2,320 2,290 2,290 599,000
1983/07/05 2,320 2,360 2,320 2,330 523,000
1983/07/04 2,360 2,370 2,330 2,330 328,000
1983/07/02 2,380 2,380 2,360 2,360 374,000
1983/07/01 2,340 2,360 2,320 2,360 685,000
1983/06/30 2,310 2,340 2,300 2,300 561,000
1983/06/29 2,250 2,300 2,250 2,280 1,014,000
1983/06/28 2,370 2,380 2,310 2,330 1,290,000
1983/06/27 2,440 2,460 2,420 2,420 1,172,000
1983/06/25 2,380 2,430 2,370 2,430 802,000
1983/06/24 2,360 2,400 2,350 2,380 815,000
1983/06/23 2,400 2,430 2,400 2,400 1,401,000
1983/06/22 2,480 2,490 2,440 2,460 3,966,999
1983/06/21 2,350 2,440 2,350 2,430 3,467,999
1983/06/20 2,310 2,360 2,310 2,360 1,806,999
1983/06/17 2,370 2,380 2,340 2,370 3,269,999
1983/06/16 2,280 2,360 2,270 2,330 5,473,998
1983/06/15 2,180 2,250 2,180 2,250 3,507,999
1983/06/14 2,200 2,200 2,180 2,200 4,077,999
1983/06/13 2,080 2,130 2,080 2,130 2,183,999
1983/06/11 2,030 2,080 2,020 2,080 1,769,999
1983/06/10 1,990 2,000 1,980 2,000 383,000
1983/06/09 1,980 1,990 1,970 1,970 385,000
1983/06/08 1,970 1,990 1,960 1,990 524,000
1983/06/07 2,020 2,030 1,990 1,990 615,000
1983/06/06 2,030 2,030 2,000 2,000 572,000
1983/06/04 2,010 2,030 2,000 2,030 1,292,000
1983/06/03 1,990 2,000 1,990 2,000 1,274,000
1983/06/02 1,990 2,000 1,960 1,960 629,000
1983/06/01 1,950 1,980 1,950 1,980 894,000
1983/05/31 1,990 2,000 1,960 1,970 1,526,000
1983/05/30 1,950 2,000 1,930 1,990 2,607,999
1983/05/28 1,890 1,930 1,880 1,930 1,531,000
1983/05/27 1,880 1,900 1,850 1,850 668,000
1983/05/26 1,880 1,910 1,880 1,890 1,489,000
1983/05/25 1,890 1,900 1,880 1,890 636,000
1983/05/24 1,870 1,880 1,860 1,860 617,000
1983/05/23 1,860 1,870 1,860 1,860 530,000
1983/05/20 1,830 1,860 1,820 1,860 513,000
1983/05/19 1,870 1,870 1,820 1,840 989,000
1983/05/18 1,800 1,870 1,800 1,870 1,041,000
1983/05/17 1,780 1,790 1,780 1,780 496,000
1983/05/16 1,820 1,820 1,790 1,790 503,000
1983/05/14 1,840 1,840 1,820 1,820 331,000
1983/05/13 1,830 1,850 1,820 1,840 617,000
1983/05/12 1,840 1,850 1,830 1,830 525,000
1983/05/11 1,870 1,880 1,840 1,870 1,209,000
1983/05/10 1,880 1,890 1,870 1,880 1,090,000
1983/05/09 1,880 1,900 1,880 1,880 299,000
1983/05/07 1,900 1,900 1,880 1,880 618,000
1983/05/06 1,910 1,930 1,890 1,900 1,698,999
1983/05/04 1,890 1,900 1,880 1,890 1,321,000
1983/05/02 1,860 1,910 1,850 1,900 1,925,999
1983/04/30 1,820 1,870 1,820 1,870 1,974,999
1983/04/28 1,770 1,790 1,760 1,780 616,000
1983/04/27 1,760 1,780 1,750 1,750 403,000
1983/04/26 1,750 1,760 1,740 1,750 369,000
1983/04/25 1,760 1,770 1,760 1,770 156,000
1983/04/23 1,770 1,790 1,760 1,780 428,000
1983/04/22 1,750 1,760 1,740 1,750 483,000
1983/04/21 1,750 1,760 1,730 1,740 705,000
1983/04/20 1,690 1,710 1,690 1,700 326,000
1983/04/19 1,710 1,710 1,690 1,710 358,000
1983/04/18 1,680 1,690 1,660 1,680 346,000
1983/04/15 1,690 1,700 1,680 1,680 755,000
1983/04/14 1,650 1,700 1,650 1,690 999,000
1983/04/13 1,630 1,640 1,620 1,640 538,000
1983/04/12 1,650 1,660 1,630 1,630 455,000
1983/04/11 1,630 1,660 1,630 1,650 306,000
1983/04/09 1,620 1,650 1,620 1,650 120,000
1983/04/08 1,620 1,630 1,610 1,630 721,000
1983/04/07 1,650 1,650 1,630 1,630 586,000
1983/04/06 1,660 1,660 1,650 1,650 616,000
1983/04/05 1,660 1,660 1,640 1,660 1,324,000
1983/04/04 1,700 1,710 1,680 1,680 260,000
1983/04/02 1,710 1,710 1,700 1,700 94,000
1983/04/01 1,720 1,730 1,680 1,710 459,000
1983/03/31 1,750 1,760 1,740 1,740 209,000
1983/03/30 1,740 1,770 1,740 1,770 317,000
1983/03/29 1,740 1,760 1,740 1,740 177,000
1983/03/28 1,760 1,770 1,740 1,770 306,000
1983/03/26 1,750 1,790 1,750 1,780 263,000
1983/03/25 1,780 1,790 1,750 1,780 575,000
1983/03/24 1,800 1,800 1,770 1,780 828,000
1983/03/23 1,810 1,820 1,780 1,800 1,172,000
1983/03/22 1,790 1,800 1,780 1,790 719,000
1983/03/18 1,750 1,780 1,740 1,770 799,000
1983/03/17 1,800 1,810 1,750 1,750 1,367,000
1983/03/16 1,760 1,800 1,760 1,780 1,887,999
1983/03/15 1,730 1,750 1,720 1,750 1,778,999
1983/03/14 1,680 1,720 1,670 1,700 839,000
1983/03/12 1,690 1,690 1,660 1,660 132,000
1983/03/11 1,670 1,700 1,670 1,690 608,000
1983/03/10 1,670 1,690 1,660 1,680 399,000
1983/03/09 1,650 1,660 1,640 1,660 295,000
1983/03/08 1,680 1,680 1,670 1,680 343,000
1983/03/07 1,650 1,670 1,640 1,670 213,000
1983/03/05 1,660 1,670 1,650 1,670 278,000
1983/03/04 1,670 1,680 1,650 1,660 786,000
1983/03/03 1,650 1,670 1,640 1,660 979,000
1983/03/02 1,650 1,670 1,640 1,650 1,108,000
1983/03/01 1,650 1,650 1,640 1,650 912,000
1983/02/28 1,650 1,660 1,630 1,650 590,000
1983/02/26 1,640 1,650 1,620 1,650 501,000
1983/02/25 1,650 1,650 1,620 1,640 1,424,000
1983/02/24 1,580 1,620 1,580 1,620 1,136,000
1983/02/23 1,500 1,550 1,500 1,550 1,219,000
1983/02/22 1,510 1,520 1,480 1,490 2,362,999
1983/02/21 1,570 1,580 1,530 1,530 2,065,999
1983/02/18 1,590 1,600 1,550 1,590 838,000
1983/02/17 1,620 1,630 1,580 1,600 2,019,999
1983/02/16 1,620 1,640 1,620 1,620 538,000
1983/02/15 1,650 1,650 1,620 1,620 670,000
1983/02/14 1,630 1,660 1,620 1,620 267,000
1983/02/12 1,620 1,640 1,610 1,640 307,000
1983/02/10 1,610 1,630 1,600 1,620 302,000
1983/02/09 1,610 1,650 1,600 1,620 696,000
1983/02/08 1,610 1,630 1,600 1,610 290,000
1983/02/07 1,590 1,600 1,590 1,590 265,000
1983/02/05 1,580 1,600 1,580 1,590 265,000
1983/02/04 1,580 1,590 1,560 1,590 595,000
1983/02/03 1,590 1,600 1,550 1,560 1,258,000
1983/02/02 1,650 1,650 1,560 1,560 2,673,999
1983/02/01 1,670 1,690 1,660 1,660 317,000
1983/01/31 1,700 1,730 1,690 1,700 397,000
1983/01/29 1,670 1,730 1,670 1,730 425,000
1983/01/28 1,700 1,710 1,680 1,700 560,000
1983/01/27 1,710 1,720 1,660 1,670 487,000
1983/01/26 1,710 1,750 1,700 1,740 825,000
1983/01/25 1,630 1,690 1,630 1,680 467,000
1983/01/24 1,660 1,670 1,620 1,630 576,000
1983/01/22 1,690 1,690 1,660 1,660 732,000
1983/01/21 1,680 1,710 1,680 1,690 1,081,000
1983/01/20 1,620 1,660 1,620 1,620 556,000
1983/01/19 1,650 1,660 1,590 1,640 1,428,000
1983/01/18 1,730 1,730 1,650 1,670 1,073,000
1983/01/17 1,740 1,750 1,720 1,730 612,000
1983/01/14 1,750 1,770 1,740 1,750 879,000
1983/01/13 1,760 1,790 1,740 1,780 1,487,000
1983/01/12 1,750 1,760 1,730 1,760 1,481,000
1983/01/11 1,880 1,890 1,820 1,830 1,076,000
1983/01/10 1,920 1,930 1,900 1,900 631,000
1983/01/08 1,930 1,940 1,910 1,930 417,000
1983/01/07 1,950 1,970 1,940 1,950 2,488,999
1983/01/06 1,940 1,960 1,930 1,950 1,838,999
1983/01/05 1,910 1,950 1,900 1,930 1,056,000
1983/01/04 1,900 1,900 1,890 1,890 754,000

このページの先頭へ