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
1992/12/30 2,690 2,700 2,640 2,640 463,000
1992/12/29 2,690 2,710 2,680 2,700 349,000
1992/12/28 2,740 2,750 2,700 2,700 428,000
1992/12/25 2,770 2,780 2,740 2,750 653,000
1992/12/24 2,740 2,780 2,740 2,780 1,383,000
1992/12/22 2,660 2,720 2,650 2,720 1,022,000
1992/12/21 2,670 2,680 2,650 2,660 460,000
1992/12/18 2,650 2,670 2,640 2,670 681,000
1992/12/17 2,620 2,650 2,620 2,640 717,000
1992/12/16 2,620 2,650 2,610 2,620 468,000
1992/12/15 2,610 2,640 2,590 2,630 367,000
1992/12/14 2,630 2,640 2,610 2,630 472,000
1992/12/11 2,650 2,660 2,630 2,630 2,223,000
1992/12/10 2,630 2,650 2,620 2,620 860,000
1992/12/09 2,600 2,620 2,600 2,610 453,000
1992/12/08 2,610 2,620 2,590 2,600 375,000
1992/12/07 2,620 2,630 2,600 2,600 254,000
1992/12/04 2,620 2,630 2,610 2,610 244,000
1992/12/03 2,630 2,640 2,610 2,620 917,000
1992/12/02 2,620 2,630 2,600 2,630 568,000
1992/12/01 2,630 2,650 2,600 2,600 745,000
1992/11/30 2,630 2,640 2,610 2,640 567,000
1992/11/27 2,580 2,630 2,580 2,610 990,000
1992/11/26 2,530 2,600 2,530 2,600 846,000
1992/11/25 2,510 2,540 2,500 2,530 490,000
1992/11/24 2,510 2,520 2,500 2,500 262,000
1992/11/20 2,490 2,540 2,470 2,500 849,000
1992/11/19 2,510 2,510 2,460 2,500 958,000
1992/11/18 2,420 2,520 2,410 2,470 1,003,000
1992/11/17 2,380 2,400 2,360 2,380 651,000
1992/11/16 2,420 2,430 2,390 2,390 595,000
1992/11/13 2,420 2,450 2,400 2,440 1,201,000
1992/11/12 2,430 2,450 2,400 2,420 857,000
1992/11/11 2,460 2,470 2,430 2,450 819,000
1992/11/10 2,450 2,480 2,440 2,480 749,000
1992/11/09 2,480 2,480 2,440 2,450 685,000
1992/11/06 2,540 2,540 2,490 2,520 978,000
1992/11/05 2,540 2,580 2,540 2,570 607,000
1992/11/04 2,540 2,600 2,530 2,590 532,000
1992/11/02 2,520 2,540 2,510 2,540 260,000
1992/10/30 2,530 2,560 2,520 2,560 510,000
1992/10/29 2,520 2,530 2,510 2,520 319,000
1992/10/28 2,560 2,560 2,520 2,530 282,000
1992/10/27 2,540 2,560 2,530 2,550 282,000
1992/10/26 2,560 2,570 2,540 2,540 410,000
1992/10/23 2,560 2,570 2,540 2,570 288,000
1992/10/22 2,550 2,580 2,550 2,550 528,000
1992/10/21 2,580 2,590 2,540 2,570 543,000
1992/10/20 2,590 2,590 2,540 2,570 402,000
1992/10/19 2,610 2,630 2,560 2,560 365,000
1992/10/16 2,640 2,660 2,610 2,610 473,000
1992/10/15 2,620 2,660 2,600 2,640 582,000
1992/10/14 2,590 2,610 2,590 2,590 555,000
1992/10/13 2,550 2,580 2,540 2,570 348,000
1992/10/12 2,500 2,550 2,490 2,550 467,000
1992/10/09 2,490 2,510 2,470 2,470 1,909,000
1992/10/08 2,520 2,530 2,480 2,530 559,000
1992/10/07 2,500 2,590 2,500 2,550 491,000
1992/10/06 2,450 2,490 2,440 2,490 396,000
1992/10/05 2,440 2,470 2,430 2,450 585,000
1992/10/02 2,530 2,530 2,480 2,480 670,000
1992/10/01 2,560 2,570 2,470 2,490 1,032,000
1992/09/30 2,580 2,580 2,520 2,520 591,000
1992/09/29 2,620 2,630 2,550 2,580 520,000
1992/09/28 2,670 2,680 2,620 2,620 496,000
1992/09/25 2,650 2,670 2,640 2,640 327,000
1992/09/24 2,680 2,680 2,640 2,640 754,000
1992/09/22 2,660 2,690 2,640 2,680 461,000
1992/09/21 2,640 2,680 2,640 2,640 478,000
1992/09/18 2,570 2,630 2,560 2,620 590,000
1992/09/17 2,570 2,620 2,560 2,570 2,134,000
1992/09/16 2,670 2,670 2,570 2,570 1,343,000
1992/09/14 2,730 2,750 2,630 2,660 1,111,000
1992/09/11 2,820 2,840 2,710 2,720 2,138,000
1992/09/10 2,900 2,920 2,850 2,860 892,000
1992/09/09 2,810 2,900 2,810 2,890 551,000
1992/09/08 2,870 2,870 2,810 2,810 528,000
1992/09/07 2,890 2,930 2,870 2,870 935,000
1992/09/04 2,830 2,890 2,810 2,890 1,841,000
1992/09/03 2,710 2,830 2,700 2,820 910,000
1992/09/02 2,630 2,720 2,630 2,720 684,000
1992/09/01 2,750 2,760 2,680 2,690 410,000
1992/08/31 2,730 2,790 2,700 2,730 592,000
1992/08/28 2,710 2,810 2,710 2,810 898,000
1992/08/27 2,700 2,780 2,700 2,750 754,000
1992/08/26 2,680 2,710 2,670 2,690 333,000
1992/08/25 2,650 2,720 2,650 2,690 378,000
1992/08/24 2,720 2,830 2,660 2,720 922,000
1992/08/21 2,640 2,740 2,640 2,740 818,000
1992/08/20 2,480 2,660 2,470 2,570 1,045,000
1992/08/19 2,440 2,480 2,400 2,440 559,000
1992/08/18 2,470 2,480 2,420 2,420 358,000
1992/08/17 2,500 2,510 2,470 2,490 411,000
1992/08/14 2,470 2,500 2,460 2,480 782,000
1992/08/13 2,480 2,510 2,450 2,490 331,000
1992/08/12 2,450 2,480 2,420 2,450 511,000
1992/08/11 2,500 2,500 2,430 2,430 249,000
1992/08/10 2,500 2,510 2,460 2,470 285,000
1992/08/07 2,550 2,580 2,510 2,510 324,000
1992/08/06 2,600 2,620 2,560 2,600 448,000
1992/08/05 2,550 2,590 2,550 2,590 516,000
1992/08/04 2,520 2,570 2,520 2,530 331,000
1992/08/03 2,510 2,560 2,500 2,500 246,000
1992/07/31 2,520 2,590 2,510 2,580 827,000
1992/07/30 2,470 2,550 2,450 2,520 405,000
1992/07/29 2,510 2,520 2,440 2,450 342,000
1992/07/28 2,410 2,500 2,410 2,500 356,000
1992/07/27 2,590 2,590 2,460 2,480 486,000
1992/07/24 2,570 2,570 2,540 2,540 720,000
1992/07/23 2,560 2,610 2,550 2,590 702,000
1992/07/22 2,630 2,630 2,580 2,610 635,000
1992/07/21 2,600 2,650 2,600 2,620 428,000
1992/07/20 2,650 2,690 2,620 2,620 518,000
1992/07/17 2,790 2,790 2,730 2,730 378,000
1992/07/16 2,810 2,830 2,790 2,810 240,000
1992/07/15 2,840 2,850 2,820 2,840 462,000
1992/07/14 2,870 2,880 2,830 2,840 461,000
1992/07/13 2,830 2,880 2,830 2,880 542,000
1992/07/10 2,860 2,860 2,830 2,850 874,000
1992/07/09 2,820 2,860 2,800 2,820 360,000
1992/07/08 2,750 2,820 2,720 2,820 418,000
1992/07/07 2,800 2,800 2,750 2,760 114,000
1992/07/06 2,800 2,820 2,770 2,770 174,000
1992/07/03 2,810 2,820 2,760 2,780 390,000
1992/07/02 2,800 2,840 2,770 2,840 457,000
1992/07/01 2,800 2,810 2,750 2,800 385,000
1992/06/30 2,770 2,800 2,760 2,800 424,000
1992/06/29 2,760 2,760 2,720 2,750 237,000
1992/06/26 2,840 2,840 2,720 2,790 596,000
1992/06/25 2,710 2,810 2,690 2,800 847,000
1992/06/24 2,720 2,730 2,680 2,690 544,000
1992/06/23 2,700 2,730 2,700 2,710 445,000
1992/06/22 2,780 2,780 2,710 2,730 518,000
1992/06/19 2,770 2,790 2,740 2,760 473,000
1992/06/18 2,780 2,800 2,760 2,760 807,000
1992/06/17 2,840 2,840 2,800 2,800 540,000
1992/06/16 2,840 2,860 2,840 2,850 956,000
1992/06/15 2,810 2,830 2,810 2,810 858,000
1992/06/12 2,830 2,850 2,830 2,830 2,164,000
1992/06/11 2,840 2,850 2,830 2,840 418,000
1992/06/10 2,830 2,850 2,820 2,840 544,000
1992/06/09 2,850 2,860 2,830 2,830 1,322,000
1992/06/08 2,810 2,830 2,790 2,830 640,000
1992/06/05 2,830 2,830 2,800 2,810 954,000
1992/06/04 2,850 2,850 2,830 2,840 519,000
1992/06/03 2,850 2,860 2,840 2,860 713,000
1992/06/02 2,860 2,860 2,830 2,840 528,000
1992/06/01 2,870 2,880 2,840 2,840 277,000
1992/05/29 2,860 2,870 2,850 2,860 375,000
1992/05/28 2,850 2,870 2,850 2,860 298,000
1992/05/27 2,860 2,870 2,850 2,860 728,000
1992/05/26 2,860 2,900 2,860 2,880 331,000
1992/05/25 2,880 2,900 2,880 2,900 252,000
1992/05/22 2,900 2,910 2,880 2,890 351,000
1992/05/21 2,900 2,920 2,890 2,920 303,000
1992/05/20 2,930 2,930 2,910 2,920 311,000
1992/05/19 2,910 2,950 2,910 2,940 483,000
1992/05/18 2,910 2,920 2,890 2,910 372,000
1992/05/15 2,940 2,940 2,880 2,880 686,000
1992/05/14 2,950 2,950 2,930 2,930 587,000
1992/05/13 2,920 2,940 2,900 2,920 643,000
1992/05/12 2,970 2,970 2,920 2,930 689,000
1992/05/11 2,980 2,990 2,950 2,970 665,000
1992/05/08 2,970 3,000 2,960 2,980 1,501,000
1992/05/07 2,920 2,980 2,900 2,970 1,275,000
1992/05/06 2,890 2,930 2,880 2,930 719,000
1992/05/01 2,890 2,900 2,870 2,890 733,000
1992/04/30 2,910 2,920 2,860 2,910 922,000
1992/04/28 2,900 2,910 2,870 2,910 526,000
1992/04/27 2,890 2,920 2,870 2,910 726,000
1992/04/24 2,880 2,900 2,840 2,870 1,052,000
1992/04/23 2,830 2,880 2,820 2,880 876,000
1992/04/22 2,830 2,840 2,800 2,830 557,000
1992/04/21 2,830 2,850 2,810 2,830 712,000
1992/04/20 2,830 2,850 2,820 2,840 501,000
1992/04/17 2,840 2,870 2,830 2,850 737,000
1992/04/16 2,850 2,900 2,830 2,850 1,685,000
1992/04/15 2,810 2,840 2,780 2,810 1,254,000
1992/04/14 2,750 2,780 2,720 2,750 795,000
1992/04/13 2,810 2,820 2,740 2,750 897,000
1992/04/10 2,740 2,820 2,720 2,810 1,312,000
1992/04/09 2,640 2,750 2,640 2,680 989,000
1992/04/08 2,680 2,690 2,610 2,640 1,330,000
1992/04/07 2,750 2,760 2,690 2,730 681,000
1992/04/06 2,750 2,760 2,700 2,750 547,000
1992/04/03 2,670 2,740 2,610 2,730 1,103,000
1992/04/02 2,680 2,690 2,560 2,630 1,207,000
1992/04/01 2,740 2,760 2,650 2,670 819,000
1992/03/31 2,800 2,810 2,730 2,740 420,000
1992/03/30 2,740 2,790 2,720 2,780 308,000
1992/03/27 2,770 2,780 2,710 2,740 414,000
1992/03/26 2,800 2,810 2,750 2,770 333,000
1992/03/25 2,710 2,770 2,670 2,770 915,000
1992/03/24 2,750 2,770 2,710 2,710 503,000
1992/03/23 2,820 2,830 2,740 2,770 692,000
1992/03/19 2,650 2,790 2,650 2,790 1,270,000
1992/03/18 2,670 2,670 2,620 2,640 867,000
1992/03/17 2,670 2,700 2,650 2,670 1,016,000
1992/03/16 2,740 2,760 2,660 2,660 778,000
1992/03/13 2,710 2,810 2,710 2,730 2,349,000
1992/03/12 2,740 2,770 2,730 2,750 640,000
1992/03/11 2,780 2,790 2,760 2,780 532,000
1992/03/10 2,800 2,810 2,780 2,810 376,000
1992/03/09 2,850 2,870 2,820 2,820 239,000
1992/03/06 2,860 2,890 2,850 2,850 298,000
1992/03/05 2,860 2,890 2,840 2,890 516,000
1992/03/04 2,840 2,860 2,840 2,860 309,000
1992/03/03 2,890 2,900 2,850 2,850 499,000
1992/03/02 2,870 2,900 2,870 2,900 369,000
1992/02/28 2,870 2,890 2,850 2,870 272,000
1992/02/27 2,850 2,880 2,830 2,850 355,000
1992/02/26 2,840 2,860 2,820 2,830 399,000
1992/02/25 2,820 2,870 2,820 2,860 261,000
1992/02/24 2,860 2,870 2,840 2,850 333,000
1992/02/21 2,880 2,920 2,850 2,860 708,000
1992/02/20 2,850 2,880 2,840 2,850 616,000
1992/02/19 2,830 2,860 2,820 2,840 498,000
1992/02/18 2,870 2,930 2,860 2,890 425,000
1992/02/17 2,860 2,950 2,820 2,950 425,000
1992/02/14 2,920 2,940 2,840 2,840 879,000
1992/02/13 2,970 2,970 2,920 2,960 553,000
1992/02/12 2,990 2,990 2,950 2,970 375,000
1992/02/10 2,990 3,000 2,970 3,000 461,000
1992/02/07 3,000 3,010 2,990 3,010 827,000
1992/02/06 2,980 3,000 2,960 2,970 721,000
1992/02/05 2,990 3,020 2,980 2,980 686,000
1992/02/04 2,980 3,020 2,980 3,010 721,000
1992/02/03 3,000 3,020 2,960 3,020 1,204,000
1992/01/31 2,870 2,970 2,870 2,960 1,333,000
1992/01/30 2,830 2,870 2,830 2,840 648,000
1992/01/29 2,830 2,840 2,810 2,820 420,000
1992/01/28 2,810 2,830 2,800 2,810 575,000
1992/01/27 2,820 2,830 2,790 2,810 297,000
1992/01/24 2,840 2,860 2,830 2,840 281,000
1992/01/23 2,880 2,900 2,860 2,870 888,000
1992/01/22 2,810 2,880 2,790 2,870 1,004,000
1992/01/21 2,810 2,840 2,780 2,810 533,000
1992/01/20 2,840 2,840 2,780 2,820 338,000
1992/01/17 2,850 2,860 2,820 2,840 606,000
1992/01/16 2,850 2,890 2,810 2,880 1,229,000
1992/01/14 2,780 2,810 2,770 2,770 436,000
1992/01/13 2,770 2,790 2,760 2,780 333,000
1992/01/10 2,810 2,810 2,760 2,790 517,000
1992/01/09 2,800 2,870 2,770 2,870 641,000
1992/01/08 2,850 2,850 2,760 2,780 350,000
1992/01/07 2,880 2,890 2,840 2,870 305,000
1992/01/06 2,860 2,910 2,850 2,890 589,000

このページの先頭へ