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
1994/12/30 2,320 2,330 2,310 2,310 273,000
1994/12/29 2,290 2,330 2,290 2,320 1,023,000
1994/12/28 2,290 2,300 2,280 2,300 345,000
1994/12/27 2,300 2,300 2,290 2,300 341,000
1994/12/26 2,290 2,300 2,280 2,300 401,000
1994/12/22 2,280 2,290 2,280 2,290 528,000
1994/12/21 2,280 2,280 2,260 2,260 318,000
1994/12/20 2,280 2,290 2,270 2,280 376,000
1994/12/19 2,290 2,300 2,280 2,290 548,000
1994/12/16 2,300 2,300 2,270 2,280 610,000
1994/12/15 2,270 2,290 2,260 2,290 345,000
1994/12/14 2,290 2,300 2,270 2,270 441,000
1994/12/13 2,290 2,290 2,250 2,270 607,000
1994/12/12 2,310 2,310 2,270 2,290 846,000
1994/12/09 2,290 2,290 2,260 2,270 1,457,000
1994/12/08 2,240 2,250 2,230 2,250 361,000
1994/12/07 2,220 2,230 2,220 2,220 144,000
1994/12/06 2,220 2,250 2,220 2,240 360,000
1994/12/05 2,210 2,250 2,210 2,230 537,000
1994/12/02 2,210 2,210 2,200 2,200 184,000
1994/12/01 2,210 2,220 2,200 2,210 309,000
1994/11/30 2,230 2,230 2,200 2,200 629,000
1994/11/29 2,220 2,240 2,220 2,230 524,000
1994/11/28 2,220 2,220 2,210 2,220 601,000
1994/11/25 2,220 2,240 2,210 2,220 632,000
1994/11/24 2,200 2,220 2,200 2,220 626,000
1994/11/22 2,210 2,240 2,200 2,230 596,000
1994/11/21 2,240 2,240 2,220 2,230 445,000
1994/11/18 2,250 2,250 2,230 2,250 555,000
1994/11/17 2,240 2,260 2,240 2,250 354,000
1994/11/16 2,260 2,270 2,240 2,250 372,000
1994/11/15 2,260 2,270 2,250 2,250 600,000
1994/11/14 2,250 2,250 2,230 2,240 369,000
1994/11/11 2,300 2,300 2,230 2,250 2,738,000
1994/11/10 2,300 2,300 2,280 2,290 617,000
1994/11/09 2,270 2,300 2,270 2,290 661,000
1994/11/08 2,260 2,270 2,250 2,270 188,000
1994/11/07 2,270 2,270 2,250 2,250 164,000
1994/11/04 2,300 2,300 2,240 2,250 903,000
1994/11/02 2,310 2,310 2,290 2,300 598,000
1994/11/01 2,300 2,310 2,290 2,310 455,000
1994/10/31 2,300 2,320 2,290 2,310 799,000
1994/10/28 2,290 2,300 2,280 2,280 1,362,000
1994/10/27 2,280 2,290 2,250 2,250 247,000
1994/10/26 2,280 2,290 2,280 2,290 544,000
1994/10/25 2,270 2,290 2,270 2,290 571,000
1994/10/24 2,290 2,290 2,270 2,280 273,000
1994/10/21 2,290 2,300 2,270 2,290 709,000
1994/10/20 2,270 2,300 2,260 2,300 800,000
1994/10/19 2,250 2,270 2,250 2,260 389,000
1994/10/18 2,210 2,240 2,210 2,230 527,000
1994/10/17 2,210 2,210 2,190 2,190 404,000
1994/10/14 2,230 2,240 2,220 2,220 552,000
1994/10/13 2,270 2,270 2,240 2,240 313,000
1994/10/12 2,250 2,280 2,240 2,270 395,000
1994/10/11 2,220 2,250 2,200 2,240 364,000
1994/10/07 2,190 2,190 2,180 2,190 918,000
1994/10/06 2,210 2,210 2,170 2,170 593,000
1994/10/05 2,220 2,230 2,200 2,210 383,000
1994/10/04 2,260 2,260 2,240 2,240 343,000
1994/10/03 2,230 2,260 2,230 2,260 469,000
1994/09/30 2,250 2,260 2,230 2,230 337,000
1994/09/29 2,240 2,270 2,240 2,240 356,000
1994/09/28 2,240 2,250 2,230 2,230 698,000
1994/09/27 2,290 2,290 2,230 2,230 454,000
1994/09/26 2,230 2,300 2,220 2,300 745,000
1994/09/22 2,240 2,240 2,190 2,200 1,198,000
1994/09/21 2,250 2,260 2,230 2,240 752,000
1994/09/20 2,290 2,300 2,270 2,280 1,158,000
1994/09/19 2,310 2,310 2,290 2,290 425,000
1994/09/16 2,290 2,320 2,280 2,310 1,002,000
1994/09/14 2,300 2,300 2,280 2,290 1,029,000
1994/09/13 2,290 2,290 2,270 2,290 1,256,000
1994/09/12 2,260 2,290 2,260 2,280 978,000
1994/09/09 2,230 2,280 2,220 2,230 3,496,000
1994/09/08 2,230 2,230 2,170 2,180 729,000
1994/09/07 2,230 2,250 2,220 2,230 355,000
1994/09/06 2,250 2,260 2,230 2,230 139,000
1994/09/05 2,260 2,270 2,250 2,260 334,000
1994/09/02 2,260 2,270 2,250 2,250 359,000
1994/09/01 2,260 2,280 2,250 2,260 507,000
1994/08/31 2,250 2,260 2,240 2,250 228,000
1994/08/30 2,230 2,250 2,220 2,240 168,000
1994/08/29 2,230 2,250 2,220 2,250 214,000
1994/08/26 2,220 2,230 2,210 2,210 359,000
1994/08/25 2,210 2,220 2,210 2,220 528,000
1994/08/24 2,190 2,210 2,180 2,200 444,000
1994/08/23 2,180 2,190 2,170 2,190 357,000
1994/08/22 2,210 2,210 2,180 2,180 247,000
1994/08/19 2,200 2,200 2,180 2,180 1,179,000
1994/08/18 2,190 2,200 2,180 2,200 204,000
1994/08/17 2,210 2,210 2,190 2,190 170,000
1994/08/16 2,210 2,220 2,200 2,210 220,000
1994/08/15 2,210 2,220 2,210 2,210 186,000
1994/08/12 2,240 2,240 2,200 2,220 574,000
1994/08/11 2,250 2,260 2,240 2,240 332,000
1994/08/10 2,240 2,280 2,240 2,280 502,000
1994/08/09 2,280 2,280 2,240 2,240 249,000
1994/08/08 2,230 2,270 2,220 2,270 294,000
1994/08/05 2,210 2,230 2,200 2,220 190,000
1994/08/04 2,250 2,250 2,210 2,230 366,000
1994/08/03 2,280 2,280 2,260 2,260 339,000
1994/08/02 2,250 2,290 2,230 2,290 402,000
1994/08/01 2,210 2,230 2,210 2,220 263,000
1994/07/29 2,240 2,240 2,200 2,210 413,000
1994/07/28 2,200 2,210 2,190 2,200 421,000
1994/07/27 2,210 2,210 2,180 2,190 446,000
1994/07/26 2,230 2,240 2,200 2,210 692,000
1994/07/25 2,240 2,250 2,220 2,230 327,000
1994/07/22 2,250 2,260 2,220 2,240 1,684,000
1994/07/21 2,250 2,260 2,230 2,240 619,000
1994/07/20 2,300 2,310 2,270 2,270 376,000
1994/07/19 2,290 2,300 2,280 2,300 448,000
1994/07/18 2,290 2,290 2,280 2,290 187,000
1994/07/15 2,300 2,310 2,270 2,290 313,000
1994/07/14 2,290 2,300 2,270 2,300 311,000
1994/07/13 2,250 2,280 2,250 2,280 259,000
1994/07/12 2,290 2,290 2,250 2,260 1,005,000
1994/07/11 2,280 2,310 2,270 2,300 606,000
1994/07/08 2,250 2,270 2,250 2,270 2,230,000
1994/07/07 2,230 2,270 2,220 2,250 975,000
1994/07/06 2,210 2,220 2,180 2,190 417,000
1994/07/05 2,180 2,220 2,180 2,200 438,000
1994/07/04 2,190 2,210 2,180 2,180 387,000
1994/07/01 2,200 2,200 2,150 2,170 636,000
1994/06/30 2,170 2,200 2,160 2,200 914,000
1994/06/29 2,210 2,210 2,180 2,200 542,000
1994/06/28 2,210 2,230 2,200 2,220 617,000
1994/06/27 2,200 2,210 2,170 2,170 634,000
1994/06/24 2,220 2,230 2,200 2,210 402,000
1994/06/23 2,230 2,250 2,210 2,240 599,000
1994/06/22 2,170 2,220 2,160 2,190 660,000
1994/06/21 2,240 2,250 2,200 2,210 418,000
1994/06/20 2,330 2,330 2,240 2,260 409,000
1994/06/17 2,330 2,340 2,320 2,330 534,000
1994/06/16 2,300 2,340 2,300 2,330 685,000
1994/06/15 2,320 2,330 2,310 2,320 785,000
1994/06/14 2,280 2,330 2,270 2,320 2,395,000
1994/06/13 2,200 2,260 2,200 2,260 674,000
1994/06/10 2,250 2,250 2,180 2,180 1,647,000
1994/06/09 2,240 2,240 2,220 2,230 689,000
1994/06/08 2,190 2,220 2,190 2,220 759,000
1994/06/07 2,200 2,210 2,190 2,200 352,000
1994/06/06 2,200 2,210 2,180 2,200 332,000
1994/06/03 2,230 2,230 2,190 2,210 675,000
1994/06/02 2,280 2,280 2,250 2,250 954,000
1994/06/01 2,270 2,290 2,260 2,270 947,000
1994/05/31 2,300 2,310 2,260 2,270 1,352,000
1994/05/30 2,220 2,360 2,220 2,310 2,622,000
1994/05/27 2,160 2,220 2,160 2,200 454,000
1994/05/26 2,160 2,170 2,140 2,140 451,000
1994/05/25 2,180 2,190 2,150 2,150 457,000
1994/05/24 2,210 2,220 2,180 2,180 679,000
1994/05/23 2,220 2,230 2,210 2,230 423,000
1994/05/20 2,200 2,230 2,200 2,220 884,000
1994/05/19 2,150 2,210 2,140 2,200 697,000
1994/05/18 2,140 2,150 2,120 2,150 354,000
1994/05/17 2,100 2,120 2,090 2,120 397,000
1994/05/16 2,160 2,160 2,070 2,100 669,000
1994/05/13 2,180 2,180 2,160 2,160 550,000
1994/05/12 2,200 2,200 2,170 2,180 517,000
1994/05/11 2,200 2,210 2,190 2,190 417,000
1994/05/10 2,180 2,200 2,170 2,180 298,000
1994/05/09 2,180 2,180 2,170 2,170 400,000
1994/05/06 2,180 2,190 2,160 2,180 500,000
1994/05/02 2,180 2,180 2,160 2,170 229,000
1994/04/28 2,190 2,200 2,160 2,190 301,000
1994/04/27 2,170 2,180 2,160 2,170 205,000
1994/04/26 2,200 2,200 2,150 2,170 513,000
1994/04/25 2,210 2,220 2,120 2,180 731,000
1994/04/22 2,260 2,270 2,200 2,210 602,000
1994/04/21 2,270 2,280 2,240 2,240 984,000
1994/04/20 2,260 2,270 2,250 2,260 854,000
1994/04/19 2,240 2,270 2,240 2,240 1,168,000
1994/04/18 2,250 2,270 2,240 2,240 1,088,000
1994/04/15 2,200 2,240 2,200 2,230 1,053,000
1994/04/14 2,180 2,200 2,170 2,180 1,218,000
1994/04/13 2,150 2,160 2,140 2,150 1,131,000
1994/04/12 2,140 2,170 2,120 2,130 1,080,000
1994/04/11 2,070 2,140 2,060 2,140 1,196,000
1994/04/08 2,070 2,070 2,000 2,040 4,648,000
1994/04/07 2,130 2,130 2,060 2,090 1,915,000
1994/04/06 2,190 2,210 2,130 2,130 2,166,000
1994/04/05 2,190 2,200 2,170 2,180 639,000
1994/04/04 2,210 2,220 2,160 2,190 830,000
1994/04/01 2,280 2,280 2,200 2,200 999,000
1994/03/31 2,280 2,300 2,230 2,290 896,000
1994/03/30 2,280 2,320 2,260 2,320 537,000
1994/03/29 2,350 2,350 2,300 2,300 517,000
1994/03/28 2,310 2,350 2,300 2,340 345,000
1994/03/25 2,310 2,320 2,300 2,320 821,000
1994/03/24 2,340 2,340 2,310 2,320 798,000
1994/03/23 2,360 2,370 2,350 2,360 1,477,000
1994/03/22 2,400 2,400 2,360 2,360 1,133,000
1994/03/18 2,420 2,430 2,390 2,410 731,000
1994/03/17 2,470 2,470 2,420 2,430 835,000
1994/03/16 2,470 2,480 2,450 2,470 1,505,000
1994/03/15 2,490 2,500 2,460 2,460 562,000
1994/03/14 2,450 2,490 2,440 2,490 1,286,000
1994/03/11 2,490 2,490 2,430 2,430 1,558,000
1994/03/10 2,460 2,500 2,460 2,490 717,000
1994/03/09 2,460 2,500 2,450 2,480 582,000
1994/03/08 2,440 2,490 2,440 2,460 523,000
1994/03/07 2,430 2,470 2,420 2,450 636,000
1994/03/04 2,430 2,460 2,410 2,430 1,054,000
1994/03/03 2,480 2,480 2,420 2,430 497,000
1994/03/02 2,480 2,500 2,460 2,470 1,435,000
1994/03/01 2,560 2,570 2,530 2,550 1,834,000
1994/02/28 2,640 2,650 2,560 2,560 1,309,000
1994/02/25 2,570 2,640 2,570 2,640 1,709,000
1994/02/24 2,580 2,630 2,570 2,620 1,113,000
1994/02/23 2,560 2,580 2,530 2,580 521,000
1994/02/22 2,560 2,570 2,540 2,570 619,000
1994/02/21 2,470 2,570 2,460 2,560 671,000
1994/02/18 2,460 2,520 2,460 2,510 612,000
1994/02/17 2,400 2,450 2,390 2,430 816,000
1994/02/16 2,430 2,430 2,400 2,400 961,000
1994/02/15 2,420 2,440 2,390 2,420 695,000
1994/02/14 2,480 2,500 2,460 2,460 571,000
1994/02/10 2,530 2,540 2,480 2,490 650,000
1994/02/09 2,520 2,560 2,500 2,520 1,076,000
1994/02/08 2,470 2,540 2,470 2,480 829,000
1994/02/07 2,430 2,440 2,420 2,430 306,000
1994/02/04 2,490 2,510 2,440 2,470 893,000
1994/02/03 2,600 2,610 2,500 2,530 594,000
1994/02/02 2,590 2,650 2,580 2,600 916,000
1994/02/01 2,650 2,650 2,600 2,630 1,298,000
1994/01/31 2,640 2,660 2,600 2,630 1,310,000
1994/01/28 2,460 2,560 2,460 2,560 492,000
1994/01/27 2,520 2,540 2,490 2,510 475,000
1994/01/26 2,460 2,550 2,450 2,550 690,000
1994/01/25 2,430 2,450 2,400 2,430 412,000
1994/01/24 2,390 2,440 2,390 2,410 645,000
1994/01/21 2,550 2,550 2,490 2,510 684,000
1994/01/20 2,560 2,590 2,540 2,570 775,000
1994/01/19 2,510 2,560 2,510 2,560 612,000
1994/01/18 2,520 2,540 2,510 2,510 261,000
1994/01/17 2,560 2,560 2,530 2,540 305,000
1994/01/14 2,570 2,590 2,540 2,580 772,000
1994/01/13 2,560 2,580 2,540 2,560 395,000
1994/01/12 2,560 2,570 2,540 2,560 508,000
1994/01/11 2,610 2,610 2,540 2,580 636,000
1994/01/10 2,600 2,630 2,580 2,580 1,040,000
1994/01/07 2,580 2,590 2,560 2,590 776,000
1994/01/06 2,590 2,600 2,560 2,580 1,052,000
1994/01/05 2,540 2,560 2,530 2,560 1,167,000
1994/01/04 2,480 2,550 2,460 2,530 335,000

このページの先頭へ