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
1995/12/29 3,010 3,030 2,980 2,980 413,000
1995/12/28 2,980 3,050 2,960 3,020 1,141,000
1995/12/27 2,940 2,980 2,930 2,980 755,000
1995/12/26 2,960 2,960 2,910 2,930 768,000
1995/12/25 3,000 3,010 2,950 2,960 719,000
1995/12/22 2,950 3,040 2,940 3,010 2,231,000
1995/12/21 2,920 2,930 2,890 2,900 1,087,000
1995/12/20 2,850 2,920 2,840 2,920 2,237,000
1995/12/19 2,800 2,850 2,790 2,810 994,000
1995/12/18 2,850 2,880 2,840 2,850 950,000
1995/12/15 2,840 2,850 2,810 2,840 768,000
1995/12/14 2,800 2,870 2,790 2,840 1,549,000
1995/12/13 2,830 2,840 2,780 2,790 1,794,000
1995/12/12 2,690 2,820 2,680 2,810 2,966,000
1995/12/11 2,700 2,720 2,670 2,690 953,000
1995/12/08 2,730 2,750 2,680 2,690 4,003,000
1995/12/07 2,600 2,710 2,570 2,710 2,113,000
1995/12/06 2,490 2,560 2,490 2,530 585,000
1995/12/05 2,520 2,520 2,480 2,490 733,000
1995/12/04 2,550 2,560 2,520 2,520 301,000
1995/12/01 2,530 2,550 2,510 2,540 654,000
1995/11/30 2,520 2,530 2,500 2,520 513,000
1995/11/29 2,520 2,530 2,490 2,520 1,360,000
1995/11/28 2,550 2,560 2,530 2,540 598,000
1995/11/27 2,530 2,570 2,530 2,560 999,000
1995/11/24 2,570 2,580 2,550 2,560 755,000
1995/11/22 2,580 2,590 2,570 2,570 281,000
1995/11/21 2,610 2,620 2,590 2,590 793,000
1995/11/20 2,570 2,610 2,570 2,610 709,000
1995/11/17 2,620 2,620 2,580 2,600 537,000
1995/11/16 2,600 2,610 2,580 2,610 733,000
1995/11/15 2,670 2,670 2,610 2,620 561,000
1995/11/14 2,700 2,720 2,640 2,670 1,291,000
1995/11/13 2,660 2,700 2,660 2,670 946,000
1995/11/10 2,560 2,640 2,540 2,630 1,086,000
1995/11/09 2,540 2,570 2,520 2,520 585,000
1995/11/08 2,530 2,560 2,530 2,530 413,000
1995/11/07 2,620 2,620 2,590 2,610 537,000
1995/11/06 2,580 2,660 2,580 2,610 1,285,000
1995/11/02 2,540 2,600 2,530 2,590 608,000
1995/11/01 2,510 2,530 2,500 2,510 369,000
1995/10/31 2,490 2,550 2,490 2,530 421,000
1995/10/30 2,490 2,510 2,480 2,500 355,000
1995/10/27 2,510 2,510 2,470 2,470 572,000
1995/10/26 2,510 2,560 2,490 2,560 786,000
1995/10/25 2,490 2,510 2,490 2,510 213,000
1995/10/24 2,490 2,550 2,490 2,500 483,000
1995/10/23 2,500 2,530 2,460 2,530 572,000
1995/10/20 2,520 2,530 2,510 2,530 420,000
1995/10/19 2,500 2,520 2,490 2,520 717,000
1995/10/18 2,500 2,500 2,460 2,480 660,000
1995/10/17 2,600 2,600 2,500 2,500 925,000
1995/10/16 2,620 2,640 2,600 2,600 618,000
1995/10/13 2,580 2,640 2,570 2,620 1,254,000
1995/10/12 2,540 2,580 2,480 2,570 607,000
1995/10/11 2,560 2,560 2,500 2,550 489,000
1995/10/09 2,620 2,620 2,570 2,570 542,000
1995/10/06 2,560 2,620 2,550 2,620 885,000
1995/10/05 2,550 2,560 2,530 2,540 467,000
1995/10/04 2,550 2,570 2,540 2,550 1,336,000
1995/10/03 2,500 2,530 2,490 2,530 491,000
1995/10/02 2,490 2,490 2,460 2,470 580,000
1995/09/29 2,450 2,470 2,440 2,470 534,000
1995/09/28 2,450 2,470 2,430 2,440 309,000
1995/09/27 2,440 2,470 2,420 2,470 225,000
1995/09/26 2,400 2,460 2,390 2,460 274,000
1995/09/25 2,420 2,440 2,370 2,370 685,000
1995/09/22 2,390 2,420 2,340 2,360 494,000
1995/09/21 2,360 2,460 2,320 2,460 701,000
1995/09/20 2,440 2,450 2,360 2,420 801,000
1995/09/19 2,430 2,470 2,430 2,450 682,000
1995/09/18 2,530 2,540 2,460 2,460 553,000
1995/09/14 2,560 2,560 2,520 2,540 338,000
1995/09/13 2,540 2,570 2,540 2,560 701,000
1995/09/12 2,550 2,580 2,520 2,540 607,000
1995/09/11 2,500 2,550 2,500 2,540 528,000
1995/09/08 2,560 2,560 2,490 2,520 3,411,000
1995/09/07 2,490 2,500 2,450 2,450 755,000
1995/09/06 2,490 2,500 2,470 2,470 727,000
1995/09/05 2,460 2,480 2,440 2,480 735,000
1995/09/04 2,430 2,450 2,420 2,430 652,000
1995/09/01 2,370 2,420 2,370 2,420 564,000
1995/08/31 2,430 2,470 2,430 2,450 538,000
1995/08/30 2,450 2,450 2,400 2,430 433,000
1995/08/29 2,440 2,470 2,410 2,470 274,000
1995/08/28 2,380 2,420 2,360 2,410 188,000
1995/08/25 2,370 2,390 2,360 2,380 236,000
1995/08/24 2,390 2,400 2,380 2,400 331,000
1995/08/23 2,450 2,460 2,390 2,400 547,000
1995/08/22 2,470 2,480 2,450 2,460 378,000
1995/08/21 2,490 2,490 2,460 2,470 439,000
1995/08/18 2,530 2,540 2,500 2,510 833,000
1995/08/17 2,550 2,560 2,500 2,540 766,000
1995/08/16 2,490 2,580 2,480 2,580 2,682,000
1995/08/15 2,380 2,420 2,380 2,420 904,000
1995/08/14 2,390 2,400 2,380 2,380 372,000
1995/08/11 2,390 2,400 2,370 2,380 674,000
1995/08/10 2,310 2,360 2,290 2,350 415,000
1995/08/09 2,340 2,350 2,320 2,320 311,000
1995/08/08 2,330 2,350 2,300 2,350 640,000
1995/08/07 2,310 2,310 2,250 2,310 578,000
1995/08/04 2,350 2,370 2,250 2,290 1,023,000
1995/08/03 2,410 2,410 2,380 2,410 1,657,000
1995/08/02 2,280 2,340 2,270 2,330 793,000
1995/08/01 2,310 2,310 2,250 2,270 470,000
1995/07/31 2,320 2,320 2,300 2,320 500,000
1995/07/28 2,270 2,310 2,260 2,310 1,616,000
1995/07/27 2,180 2,250 2,160 2,230 1,096,000
1995/07/26 2,160 2,180 2,140 2,180 614,000
1995/07/25 2,180 2,190 2,140 2,160 636,000
1995/07/24 2,190 2,210 2,180 2,190 562,000
1995/07/21 2,180 2,190 2,160 2,190 1,110,000
1995/07/20 2,140 2,160 2,080 2,150 738,000
1995/07/19 2,160 2,190 2,130 2,180 1,138,000
1995/07/18 2,180 2,180 2,160 2,170 664,000
1995/07/17 2,170 2,180 2,160 2,180 898,000
1995/07/14 2,170 2,170 2,140 2,150 569,000
1995/07/13 2,140 2,170 2,110 2,160 889,000
1995/07/12 2,080 2,130 2,080 2,130 1,145,000
1995/07/11 2,070 2,080 2,050 2,080 1,112,000
1995/07/10 2,080 2,100 2,050 2,050 1,112,000
1995/07/07 2,040 2,080 2,020 2,050 1,393,000
1995/07/06 1,990 2,040 1,980 2,040 472,000
1995/07/05 1,990 1,990 1,960 1,970 399,000
1995/07/04 2,000 2,010 1,980 1,990 664,000
1995/07/03 2,010 2,020 1,980 2,020 365,000
1995/06/30 2,020 2,040 2,010 2,010 631,000
1995/06/29 2,040 2,040 1,970 1,990 608,000
1995/06/28 2,020 2,020 1,990 1,990 360,000
1995/06/27 2,040 2,050 2,020 2,020 467,000
1995/06/26 2,070 2,070 2,020 2,020 490,000
1995/06/23 2,000 2,040 2,000 2,040 486,000
1995/06/22 1,990 2,000 1,980 1,990 403,000
1995/06/21 1,970 2,020 1,960 2,020 550,000
1995/06/20 1,990 1,990 1,940 1,970 470,000
1995/06/19 1,970 1,990 1,970 1,970 231,000
1995/06/16 2,020 2,020 1,970 1,970 566,000
1995/06/15 1,920 2,000 1,910 2,000 893,000
1995/06/14 1,950 1,960 1,910 1,910 595,000
1995/06/13 1,960 1,980 1,940 1,950 384,000
1995/06/12 1,950 1,950 1,940 1,950 340,000
1995/06/09 1,930 1,970 1,930 1,960 1,507,000
1995/06/08 2,010 2,010 1,980 2,000 218,000
1995/06/07 1,990 2,020 1,980 2,020 411,000
1995/06/06 2,040 2,050 1,990 2,000 311,000
1995/06/05 2,060 2,060 2,040 2,050 232,000
1995/06/02 2,050 2,070 2,050 2,060 625,000
1995/06/01 2,050 2,060 2,030 2,050 460,000
1995/05/31 2,030 2,040 2,000 2,030 405,000
1995/05/30 2,040 2,050 2,030 2,040 560,000
1995/05/29 2,000 2,040 1,990 2,040 534,000
1995/05/26 1,990 2,030 1,980 2,020 622,000
1995/05/25 2,030 2,030 1,970 1,970 451,000
1995/05/24 1,990 2,030 1,980 2,030 304,000
1995/05/23 2,000 2,010 1,980 2,000 271,000
1995/05/22 1,990 1,990 1,950 1,990 362,000
1995/05/19 2,040 2,040 1,980 2,000 866,000
1995/05/18 2,070 2,070 2,040 2,060 528,000
1995/05/17 2,080 2,080 2,070 2,080 339,000
1995/05/16 2,080 2,080 2,060 2,070 384,000
1995/05/15 2,050 2,080 2,040 2,080 379,000
1995/05/12 2,030 2,050 2,020 2,050 751,000
1995/05/11 2,090 2,090 1,990 1,990 863,000
1995/05/10 2,080 2,090 2,060 2,080 529,000
1995/05/09 2,090 2,100 2,060 2,100 691,000
1995/05/08 2,060 2,080 2,060 2,080 665,000
1995/05/02 2,060 2,080 2,050 2,050 475,000
1995/05/01 2,080 2,080 2,040 2,050 367,000
1995/04/28 2,080 2,090 2,060 2,060 435,000
1995/04/27 2,090 2,090 2,060 2,080 402,000
1995/04/26 2,070 2,090 2,060 2,080 439,000
1995/04/25 2,080 2,090 2,070 2,090 627,000
1995/04/24 2,080 2,090 2,070 2,080 363,000
1995/04/21 2,080 2,090 2,070 2,090 1,066,000
1995/04/20 2,010 2,040 2,010 2,040 518,000
1995/04/19 1,980 2,000 1,970 1,990 645,000
1995/04/18 2,010 2,020 1,980 1,980 359,000
1995/04/17 1,970 2,020 1,950 2,020 357,000
1995/04/14 2,010 2,030 1,970 1,980 840,000
1995/04/13 2,030 2,060 2,010 2,020 395,000
1995/04/12 2,010 2,040 2,010 2,030 533,000
1995/04/11 2,000 2,030 1,990 2,010 438,000
1995/04/10 1,950 1,990 1,930 1,990 400,000
1995/04/07 1,940 1,950 1,930 1,950 336,000
1995/04/06 1,970 1,990 1,950 1,970 296,000
1995/04/05 1,980 2,000 1,930 1,990 368,000
1995/04/04 1,950 1,980 1,910 1,980 699,000
1995/04/03 1,950 1,960 1,900 1,920 981,000
1995/03/31 2,050 2,070 2,030 2,060 899,000
1995/03/30 1,970 2,020 1,970 2,010 599,000
1995/03/29 2,050 2,050 1,970 1,970 386,000
1995/03/28 2,040 2,060 2,030 2,060 664,000
1995/03/27 1,990 2,050 1,970 2,040 945,000
1995/03/24 1,910 1,940 1,880 1,940 929,000
1995/03/23 1,900 1,910 1,850 1,900 1,065,000
1995/03/22 1,950 1,960 1,910 1,910 503,000
1995/03/20 1,910 1,970 1,900 1,950 534,000
1995/03/17 1,930 1,950 1,910 1,930 678,000
1995/03/16 1,920 1,930 1,910 1,920 364,000
1995/03/15 1,920 1,940 1,910 1,930 502,000
1995/03/14 1,930 1,930 1,900 1,900 556,000
1995/03/13 1,940 1,940 1,900 1,930 756,000
1995/03/10 1,960 2,000 1,910 1,960 2,733,000
1995/03/09 1,970 2,000 1,970 1,980 661,000
1995/03/08 1,940 1,960 1,940 1,950 914,000
1995/03/07 1,970 1,980 1,950 1,970 541,000
1995/03/06 1,970 2,000 1,960 1,980 281,000
1995/03/03 1,980 2,010 1,970 2,010 858,000
1995/03/02 2,080 2,100 2,040 2,040 703,000
1995/03/01 1,980 2,030 1,950 2,030 837,000
1995/02/28 1,980 2,070 1,960 2,070 504,000
1995/02/27 1,940 1,940 1,890 1,920 893,000
1995/02/24 2,030 2,060 2,010 2,010 544,000
1995/02/23 2,080 2,080 1,960 2,020 1,037,000
1995/02/22 2,130 2,140 2,100 2,100 578,000
1995/02/21 2,140 2,160 2,130 2,150 562,000
1995/02/20 2,170 2,170 2,150 2,170 329,000
1995/02/17 2,130 2,200 2,130 2,180 600,000
1995/02/16 2,160 2,160 2,130 2,130 404,000
1995/02/15 2,200 2,220 2,200 2,200 345,000
1995/02/14 2,200 2,220 2,200 2,210 315,000
1995/02/13 2,220 2,250 2,210 2,210 455,000
1995/02/10 2,220 2,220 2,200 2,220 649,000
1995/02/09 2,210 2,220 2,200 2,220 326,000
1995/02/08 2,210 2,230 2,200 2,220 447,000
1995/02/07 2,240 2,240 2,200 2,200 552,000
1995/02/06 2,220 2,220 2,210 2,210 244,000
1995/02/03 2,250 2,270 2,210 2,210 807,000
1995/02/02 2,190 2,240 2,190 2,220 502,000
1995/02/01 2,170 2,190 2,150 2,180 910,000
1995/01/31 2,280 2,280 2,160 2,160 555,000
1995/01/30 2,230 2,270 2,230 2,260 640,000
1995/01/27 2,230 2,240 2,210 2,230 427,000
1995/01/26 2,220 2,250 2,210 2,230 586,000
1995/01/25 2,230 2,240 2,200 2,220 705,000
1995/01/24 2,140 2,220 2,120 2,220 594,000
1995/01/23 2,230 2,240 2,100 2,100 797,000
1995/01/20 2,310 2,310 2,210 2,230 776,000
1995/01/19 2,340 2,340 2,310 2,310 681,000
1995/01/18 2,340 2,350 2,330 2,340 515,000
1995/01/17 2,330 2,350 2,320 2,330 1,446,000
1995/01/13 2,340 2,340 2,330 2,330 1,077,000
1995/01/12 2,340 2,350 2,330 2,340 552,000
1995/01/11 2,320 2,360 2,320 2,360 1,222,000
1995/01/10 2,300 2,310 2,290 2,310 993,000
1995/01/09 2,310 2,320 2,300 2,320 437,000
1995/01/06 2,310 2,320 2,310 2,320 760,000
1995/01/05 2,360 2,360 2,290 2,310 2,004,000
1995/01/04 2,350 2,350 2,320 2,350 277,000

このページの先頭へ