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
1993/12/30 2,440 2,470 2,430 2,470 309,000
1993/12/29 2,440 2,450 2,410 2,420 352,000
1993/12/28 2,420 2,430 2,400 2,430 268,000
1993/12/27 2,360 2,380 2,340 2,380 464,000
1993/12/24 2,390 2,430 2,380 2,410 464,000
1993/12/22 2,460 2,470 2,370 2,370 652,000
1993/12/21 2,470 2,480 2,410 2,450 488,000
1993/12/20 2,500 2,500 2,450 2,450 296,000
1993/12/17 2,500 2,520 2,440 2,520 741,000
1993/12/16 2,520 2,540 2,490 2,500 858,000
1993/12/15 2,460 2,490 2,450 2,480 254,000
1993/12/14 2,470 2,490 2,460 2,490 589,000
1993/12/13 2,440 2,480 2,390 2,480 691,000
1993/12/10 2,460 2,480 2,390 2,430 1,430,000
1993/12/09 2,400 2,470 2,350 2,470 450,000
1993/12/08 2,420 2,420 2,270 2,350 685,000
1993/12/07 2,420 2,470 2,400 2,440 415,000
1993/12/06 2,490 2,490 2,420 2,430 633,000
1993/12/03 2,450 2,500 2,440 2,490 674,000
1993/12/02 2,360 2,520 2,330 2,490 1,171,000
1993/12/01 2,300 2,350 2,280 2,330 849,000
1993/11/30 2,290 2,310 2,260 2,260 706,000
1993/11/29 2,340 2,340 2,170 2,250 939,000
1993/11/26 2,420 2,430 2,360 2,360 534,000
1993/11/25 2,400 2,430 2,370 2,410 472,000
1993/11/24 2,420 2,440 2,350 2,360 518,000
1993/11/22 2,460 2,470 2,410 2,450 500,000
1993/11/19 2,490 2,520 2,470 2,490 533,000
1993/11/18 2,500 2,510 2,490 2,500 456,000
1993/11/17 2,470 2,500 2,450 2,480 545,000
1993/11/16 2,440 2,510 2,430 2,500 490,000
1993/11/15 2,490 2,500 2,420 2,450 608,000
1993/11/12 2,460 2,490 2,450 2,480 746,000
1993/11/11 2,480 2,490 2,450 2,460 373,000
1993/11/10 2,470 2,480 2,440 2,470 663,000
1993/11/09 2,520 2,520 2,430 2,470 613,000
1993/11/08 2,480 2,490 2,460 2,480 328,000
1993/11/05 2,480 2,500 2,450 2,480 961,000
1993/11/04 2,510 2,520 2,480 2,500 551,000
1993/11/02 2,520 2,530 2,510 2,510 291,000
1993/11/01 2,520 2,530 2,500 2,510 361,000
1993/10/29 2,500 2,530 2,490 2,530 639,000
1993/10/28 2,530 2,530 2,470 2,490 536,000
1993/10/27 2,510 2,520 2,480 2,520 472,000
1993/10/26 2,520 2,530 2,490 2,520 580,000
1993/10/25 2,520 2,540 2,510 2,510 543,000
1993/10/22 2,520 2,550 2,500 2,520 923,000
1993/10/21 2,510 2,520 2,500 2,510 1,039,000
1993/10/20 2,470 2,530 2,470 2,530 727,000
1993/10/19 2,460 2,480 2,460 2,460 797,000
1993/10/18 2,500 2,510 2,460 2,470 1,097,000
1993/10/15 2,500 2,520 2,500 2,510 1,215,000
1993/10/14 2,510 2,510 2,480 2,500 992,000
1993/10/13 2,560 2,560 2,530 2,550 756,000
1993/10/12 2,580 2,590 2,560 2,580 646,000
1993/10/08 2,580 2,590 2,560 2,590 694,000
1993/10/07 2,610 2,620 2,590 2,600 469,000
1993/10/06 2,610 2,610 2,580 2,600 749,000
1993/10/05 2,660 2,670 2,630 2,640 377,000
1993/10/04 2,640 2,650 2,630 2,630 384,000
1993/10/01 2,630 2,660 2,630 2,640 514,000
1993/09/30 2,670 2,680 2,660 2,660 581,000
1993/09/29 2,640 2,670 2,620 2,650 484,000
1993/09/28 2,630 2,650 2,610 2,650 537,000
1993/09/27 2,670 2,670 2,590 2,620 242,000
1993/09/24 2,670 2,680 2,650 2,680 468,000
1993/09/22 2,650 2,670 2,630 2,670 586,000
1993/09/21 2,670 2,680 2,650 2,670 762,000
1993/09/20 2,650 2,650 2,630 2,650 340,000
1993/09/17 2,650 2,660 2,620 2,650 473,000
1993/09/16 2,650 2,660 2,620 2,620 886,000
1993/09/14 2,670 2,670 2,640 2,640 537,000
1993/09/13 2,600 2,670 2,600 2,670 491,000
1993/09/10 2,570 2,580 2,550 2,570 1,489,000
1993/09/09 2,560 2,580 2,550 2,550 262,000
1993/09/08 2,570 2,590 2,550 2,550 500,000
1993/09/07 2,610 2,610 2,580 2,580 389,000
1993/09/06 2,660 2,660 2,590 2,610 631,000
1993/09/03 2,600 2,660 2,580 2,600 992,000
1993/09/02 2,640 2,670 2,590 2,590 857,000
1993/09/01 2,650 2,670 2,640 2,650 479,000
1993/08/31 2,640 2,670 2,620 2,660 640,000
1993/08/30 2,590 2,640 2,590 2,640 392,000
1993/08/27 2,590 2,620 2,570 2,590 482,000
1993/08/26 2,560 2,590 2,560 2,590 362,000
1993/08/25 2,590 2,600 2,550 2,570 312,000
1993/08/24 2,550 2,570 2,530 2,550 442,000
1993/08/23 2,590 2,600 2,560 2,570 170,000
1993/08/20 2,620 2,640 2,580 2,590 685,000
1993/08/19 2,640 2,640 2,590 2,600 203,000
1993/08/18 2,620 2,640 2,610 2,620 294,000
1993/08/17 2,630 2,640 2,610 2,610 594,000
1993/08/16 2,600 2,620 2,570 2,620 214,000
1993/08/13 2,600 2,620 2,580 2,620 851,000
1993/08/12 2,630 2,640 2,560 2,590 478,000
1993/08/11 2,560 2,620 2,560 2,620 594,000
1993/08/10 2,550 2,580 2,550 2,570 435,000
1993/08/09 2,560 2,580 2,550 2,550 251,000
1993/08/06 2,550 2,570 2,550 2,560 281,000
1993/08/05 2,570 2,580 2,560 2,560 269,000
1993/08/04 2,530 2,580 2,530 2,580 717,000
1993/08/03 2,580 2,600 2,550 2,550 376,000
1993/08/02 2,610 2,610 2,580 2,580 198,000
1993/07/30 2,610 2,620 2,570 2,590 555,000
1993/07/29 2,530 2,610 2,530 2,610 537,000
1993/07/28 2,570 2,580 2,540 2,540 394,000
1993/07/27 2,570 2,580 2,560 2,560 298,000
1993/07/26 2,580 2,580 2,550 2,560 251,000
1993/07/23 2,580 2,610 2,560 2,560 328,000
1993/07/22 2,600 2,630 2,590 2,630 306,000
1993/07/21 2,600 2,610 2,590 2,590 498,000
1993/07/20 2,600 2,610 2,580 2,590 396,000
1993/07/19 2,600 2,600 2,540 2,600 290,000
1993/07/16 2,620 2,620 2,570 2,600 874,000
1993/07/15 2,640 2,650 2,580 2,580 681,000
1993/07/14 2,650 2,660 2,620 2,620 652,000
1993/07/13 2,640 2,680 2,640 2,660 884,000
1993/07/12 2,600 2,640 2,600 2,610 632,000
1993/07/09 2,530 2,580 2,530 2,580 1,038,000
1993/07/08 2,530 2,550 2,530 2,530 309,000
1993/07/07 2,520 2,550 2,520 2,550 344,000
1993/07/06 2,500 2,530 2,500 2,520 447,000
1993/07/05 2,570 2,570 2,540 2,540 193,000
1993/07/02 2,550 2,580 2,530 2,580 289,000
1993/07/01 2,520 2,590 2,520 2,570 332,000
1993/06/30 2,510 2,530 2,490 2,500 785,000
1993/06/29 2,540 2,550 2,510 2,510 379,000
1993/06/28 2,510 2,540 2,510 2,530 471,000
1993/06/25 2,540 2,540 2,500 2,500 528,000
1993/06/24 2,540 2,570 2,530 2,530 499,000
1993/06/23 2,570 2,580 2,540 2,540 403,000
1993/06/22 2,580 2,600 2,550 2,570 832,000
1993/06/21 2,590 2,590 2,520 2,560 560,000
1993/06/18 2,570 2,620 2,550 2,620 542,000
1993/06/17 2,520 2,550 2,490 2,550 590,000
1993/06/16 2,510 2,540 2,470 2,510 1,127,000
1993/06/15 2,570 2,590 2,510 2,510 734,000
1993/06/14 2,580 2,600 2,560 2,600 619,000
1993/06/11 2,630 2,630 2,570 2,580 1,992,000
1993/06/10 2,650 2,660 2,550 2,590 667,000
1993/06/08 2,650 2,670 2,650 2,650 772,000
1993/06/07 2,710 2,740 2,680 2,680 343,000
1993/06/04 2,730 2,750 2,680 2,710 572,000
1993/06/03 2,670 2,730 2,670 2,730 581,000
1993/06/02 2,660 2,690 2,650 2,670 544,000
1993/06/01 2,660 2,690 2,660 2,660 286,000
1993/05/31 2,680 2,690 2,650 2,680 481,000
1993/05/28 2,720 2,720 2,680 2,690 673,000
1993/05/27 2,730 2,740 2,700 2,720 503,000
1993/05/26 2,690 2,710 2,690 2,700 538,000
1993/05/25 2,750 2,750 2,700 2,700 759,000
1993/05/24 2,750 2,750 2,720 2,750 603,000
1993/05/21 2,690 2,730 2,680 2,710 641,000
1993/05/20 2,730 2,740 2,690 2,700 755,000
1993/05/19 2,710 2,750 2,710 2,730 529,000
1993/05/18 2,720 2,740 2,700 2,710 581,000
1993/05/17 2,740 2,750 2,720 2,750 357,000
1993/05/14 2,740 2,750 2,720 2,740 833,000
1993/05/13 2,770 2,790 2,730 2,740 685,000
1993/05/12 2,850 2,860 2,700 2,750 949,000
1993/05/11 2,890 2,900 2,840 2,840 500,000
1993/05/10 2,820 2,850 2,810 2,850 361,000
1993/05/07 2,810 2,830 2,790 2,830 592,000
1993/05/06 2,890 2,890 2,830 2,830 558,000
1993/04/30 2,840 2,900 2,840 2,900 908,000
1993/04/28 2,860 2,890 2,830 2,830 1,030,000
1993/04/27 2,720 2,810 2,720 2,780 650,000
1993/04/26 2,720 2,740 2,700 2,730 477,000
1993/04/23 2,700 2,720 2,690 2,720 370,000
1993/04/22 2,710 2,740 2,680 2,720 612,000
1993/04/21 2,740 2,740 2,670 2,680 541,000
1993/04/20 2,730 2,790 2,710 2,710 610,000
1993/04/19 2,750 2,770 2,720 2,730 537,000
1993/04/16 2,870 2,870 2,770 2,790 584,000
1993/04/15 2,860 2,890 2,820 2,870 676,000
1993/04/14 2,880 2,890 2,840 2,860 1,167,000
1993/04/13 2,770 2,860 2,770 2,860 820,000
1993/04/12 2,770 2,780 2,750 2,780 230,000
1993/04/09 2,810 2,840 2,760 2,780 1,184,000
1993/04/08 2,810 2,840 2,760 2,840 1,506,000
1993/04/07 2,690 2,800 2,670 2,760 1,731,000
1993/04/06 2,630 2,670 2,610 2,670 896,000
1993/04/05 2,600 2,640 2,580 2,640 1,104,000
1993/04/02 2,620 2,690 2,540 2,540 1,434,000
1993/04/01 2,630 2,660 2,490 2,610 899,000
1993/03/31 2,690 2,700 2,640 2,640 646,000
1993/03/30 2,730 2,730 2,670 2,730 663,000
1993/03/29 2,710 2,760 2,710 2,750 1,060,000
1993/03/26 2,600 2,700 2,590 2,680 1,158,000
1993/03/25 2,510 2,560 2,510 2,560 543,000
1993/03/24 2,490 2,520 2,490 2,500 461,000
1993/03/23 2,500 2,510 2,480 2,480 706,000
1993/03/22 2,550 2,560 2,520 2,540 432,000
1993/03/19 2,570 2,580 2,550 2,560 1,113,000
1993/03/18 2,530 2,560 2,530 2,530 783,000
1993/03/17 2,520 2,530 2,490 2,520 547,000
1993/03/16 2,550 2,550 2,510 2,530 654,000
1993/03/15 2,550 2,550 2,520 2,550 326,000
1993/03/12 2,550 2,580 2,550 2,570 1,765,000
1993/03/11 2,600 2,600 2,550 2,590 512,000
1993/03/10 2,570 2,600 2,560 2,600 826,000
1993/03/09 2,550 2,580 2,550 2,580 1,606,000
1993/03/08 2,470 2,560 2,470 2,510 1,092,000
1993/03/05 2,470 2,500 2,460 2,470 356,000
1993/03/04 2,480 2,480 2,460 2,460 400,000
1993/03/03 2,490 2,500 2,460 2,480 345,000
1993/03/02 2,490 2,510 2,490 2,490 301,000
1993/03/01 2,520 2,520 2,500 2,510 175,000
1993/02/26 2,500 2,520 2,480 2,520 345,000
1993/02/25 2,490 2,500 2,480 2,500 421,000
1993/02/24 2,500 2,510 2,480 2,480 331,000
1993/02/23 2,490 2,500 2,480 2,500 457,000
1993/02/22 2,520 2,540 2,500 2,500 295,000
1993/02/19 2,520 2,530 2,510 2,520 290,000
1993/02/18 2,510 2,540 2,510 2,530 335,000
1993/02/17 2,510 2,530 2,500 2,520 490,000
1993/02/16 2,520 2,550 2,520 2,540 722,000
1993/02/15 2,530 2,540 2,510 2,540 406,000
1993/02/12 2,530 2,530 2,490 2,490 902,000
1993/02/10 2,520 2,540 2,520 2,530 251,000
1993/02/09 2,550 2,560 2,540 2,540 322,000
1993/02/08 2,580 2,590 2,570 2,590 436,000
1993/02/05 2,560 2,590 2,540 2,560 661,000
1993/02/04 2,590 2,600 2,540 2,560 597,000
1993/02/03 2,600 2,630 2,590 2,590 391,000
1993/02/02 2,590 2,600 2,580 2,600 519,000
1993/02/01 2,570 2,580 2,560 2,580 214,000
1993/01/29 2,560 2,580 2,530 2,570 716,000
1993/01/28 2,550 2,570 2,540 2,550 1,283,000
1993/01/27 2,550 2,560 2,530 2,540 463,000
1993/01/26 2,570 2,570 2,530 2,540 432,000
1993/01/25 2,550 2,580 2,510 2,570 499,000
1993/01/22 2,600 2,600 2,550 2,550 362,000
1993/01/21 2,590 2,610 2,580 2,600 727,000
1993/01/20 2,590 2,600 2,570 2,590 473,000
1993/01/19 2,570 2,590 2,560 2,590 221,000
1993/01/18 2,560 2,570 2,550 2,570 327,000
1993/01/14 2,560 2,580 2,540 2,550 406,000
1993/01/13 2,560 2,580 2,550 2,550 409,000
1993/01/12 2,590 2,610 2,580 2,600 261,000
1993/01/11 2,630 2,630 2,590 2,590 515,000
1993/01/08 2,630 2,650 2,610 2,610 581,000
1993/01/07 2,650 2,690 2,640 2,640 593,000
1993/01/06 2,640 2,640 2,600 2,630 371,000
1993/01/05 2,660 2,670 2,610 2,630 464,000
1993/01/04 2,660 2,660 2,640 2,640 196,000

このページの先頭へ