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 |
---|---|---|---|---|---|
2009/12/30 | 2,810 | 2,825 | 2,780 | 2,790 | 1,386,500 |
2009/12/29 | 2,780 | 2,820 | 2,770 | 2,795 | 1,768,500 |
2009/12/28 | 2,775 | 2,835 | 2,770 | 2,800 | 2,153,000 |
2009/12/25 | 2,805 | 2,805 | 2,755 | 2,765 | 1,336,400 |
2009/12/24 | 2,730 | 2,820 | 2,725 | 2,790 | 2,975,400 |
2009/12/22 | 2,700 | 2,780 | 2,695 | 2,770 | 3,707,200 |
2009/12/21 | 2,665 | 2,700 | 2,660 | 2,660 | 1,979,400 |
2009/12/18 | 2,620 | 2,650 | 2,585 | 2,645 | 2,303,000 |
2009/12/17 | 2,635 | 2,680 | 2,635 | 2,660 | 2,313,000 |
2009/12/16 | 2,645 | 2,655 | 2,615 | 2,635 | 1,966,000 |
2009/12/15 | 2,620 | 2,620 | 2,565 | 2,590 | 1,568,300 |
2009/12/14 | 2,580 | 2,605 | 2,550 | 2,605 | 1,847,000 |
2009/12/11 | 2,545 | 2,580 | 2,525 | 2,575 | 5,141,500 |
2009/12/10 | 2,515 | 2,555 | 2,475 | 2,505 | 1,936,200 |
2009/12/09 | 2,585 | 2,585 | 2,540 | 2,550 | 1,802,900 |
2009/12/08 | 2,550 | 2,590 | 2,550 | 2,580 | 2,071,500 |
2009/12/07 | 2,560 | 2,605 | 2,555 | 2,575 | 2,161,200 |
2009/12/04 | 2,530 | 2,560 | 2,500 | 2,545 | 3,076,500 |
2009/12/03 | 2,485 | 2,535 | 2,465 | 2,510 | 3,009,200 |
2009/12/02 | 2,380 | 2,455 | 2,340 | 2,415 | 3,179,600 |
2009/12/01 | 2,315 | 2,395 | 2,290 | 2,380 | 3,945,300 |
2009/11/30 | 2,315 | 2,375 | 2,310 | 2,355 | 3,987,700 |
2009/11/27 | 2,290 | 2,325 | 2,285 | 2,295 | 3,301,300 |
2009/11/26 | 2,425 | 2,430 | 2,375 | 2,390 | 2,300,200 |
2009/11/25 | 2,425 | 2,460 | 2,410 | 2,445 | 2,120,800 |
2009/11/24 | 2,450 | 2,450 | 2,400 | 2,415 | 1,608,900 |
2009/11/20 | 2,420 | 2,430 | 2,395 | 2,425 | 1,762,200 |
2009/11/19 | 2,495 | 2,505 | 2,450 | 2,460 | 1,710,500 |
2009/11/18 | 2,495 | 2,500 | 2,450 | 2,490 | 2,658,300 |
2009/11/17 | 2,550 | 2,565 | 2,520 | 2,525 | 1,776,200 |
2009/11/16 | 2,495 | 2,560 | 2,490 | 2,545 | 1,642,400 |
2009/11/13 | 2,505 | 2,550 | 2,500 | 2,520 | 1,944,100 |
2009/11/12 | 2,575 | 2,600 | 2,520 | 2,530 | 2,266,300 |
2009/11/11 | 2,535 | 2,560 | 2,520 | 2,555 | 1,932,700 |
2009/11/10 | 2,550 | 2,590 | 2,545 | 2,565 | 2,101,000 |
2009/11/09 | 2,515 | 2,545 | 2,485 | 2,535 | 2,519,700 |
2009/11/06 | 2,480 | 2,500 | 2,460 | 2,475 | 2,798,400 |
2009/11/05 | 2,495 | 2,505 | 2,440 | 2,440 | 3,394,900 |
2009/11/04 | 2,505 | 2,505 | 2,465 | 2,490 | 2,897,900 |
2009/11/02 | 2,590 | 2,590 | 2,515 | 2,560 | 3,571,000 |
2009/10/30 | 2,640 | 2,655 | 2,575 | 2,630 | 4,227,100 |
2009/10/29 | 2,515 | 2,610 | 2,505 | 2,610 | 6,771,700 |
2009/10/28 | 2,560 | 2,675 | 2,560 | 2,595 | 5,212,800 |
2009/10/27 | 2,550 | 2,600 | 2,520 | 2,600 | 6,890,100 |
2009/10/26 | 2,400 | 2,460 | 2,400 | 2,440 | 2,907,300 |
2009/10/23 | 2,460 | 2,475 | 2,400 | 2,420 | 3,934,600 |
2009/10/22 | 2,485 | 2,490 | 2,410 | 2,455 | 4,188,600 |
2009/10/21 | 2,550 | 2,575 | 2,505 | 2,510 | 2,670,400 |
2009/10/20 | 2,550 | 2,580 | 2,550 | 2,570 | 1,769,100 |
2009/10/19 | 2,530 | 2,540 | 2,490 | 2,525 | 2,003,400 |
2009/10/16 | 2,555 | 2,585 | 2,515 | 2,530 | 2,664,900 |
2009/10/15 | 2,550 | 2,575 | 2,535 | 2,545 | 2,720,200 |
2009/10/14 | 2,580 | 2,585 | 2,500 | 2,510 | 2,637,800 |
2009/10/13 | 2,555 | 2,615 | 2,550 | 2,590 | 2,800,000 |
2009/10/09 | 2,555 | 2,565 | 2,515 | 2,550 | 3,357,900 |
2009/10/08 | 2,535 | 2,555 | 2,490 | 2,555 | 2,103,400 |
2009/10/07 | 2,570 | 2,575 | 2,520 | 2,535 | 2,303,100 |
2009/10/06 | 2,520 | 2,555 | 2,505 | 2,550 | 2,369,000 |
2009/10/05 | 2,525 | 2,550 | 2,490 | 2,505 | 1,631,600 |
2009/10/02 | 2,550 | 2,570 | 2,535 | 2,565 | 3,117,300 |
2009/10/01 | 2,675 | 2,680 | 2,620 | 2,640 | 2,248,000 |
2009/09/30 | 2,645 | 2,695 | 2,645 | 2,690 | 1,717,500 |
2009/09/29 | 2,715 | 2,735 | 2,675 | 2,690 | 1,960,600 |
2009/09/28 | 2,725 | 2,730 | 2,670 | 2,695 | 2,234,200 |
2009/09/25 | 2,800 | 2,810 | 2,740 | 2,765 | 1,555,700 |
2009/09/24 | 2,850 | 2,855 | 2,800 | 2,835 | 2,533,700 |
2009/09/18 | 2,800 | 2,805 | 2,765 | 2,795 | 1,923,200 |
2009/09/17 | 2,795 | 2,820 | 2,740 | 2,785 | 1,654,100 |
2009/09/16 | 2,720 | 2,800 | 2,715 | 2,770 | 2,696,400 |
2009/09/15 | 2,740 | 2,770 | 2,705 | 2,715 | 1,649,100 |
2009/09/14 | 2,760 | 2,770 | 2,705 | 2,725 | 2,021,300 |
2009/09/11 | 2,820 | 2,835 | 2,760 | 2,780 | 4,736,800 |
2009/09/10 | 2,780 | 2,825 | 2,765 | 2,815 | 2,711,800 |
2009/09/09 | 2,745 | 2,760 | 2,700 | 2,725 | 1,987,400 |
2009/09/08 | 2,740 | 2,740 | 2,720 | 2,730 | 1,854,100 |
2009/09/07 | 2,730 | 2,750 | 2,720 | 2,730 | 1,717,900 |
2009/09/04 | 2,730 | 2,735 | 2,705 | 2,720 | 1,626,500 |
2009/09/03 | 2,730 | 2,745 | 2,715 | 2,720 | 1,880,100 |
2009/09/02 | 2,730 | 2,735 | 2,705 | 2,730 | 2,801,900 |
2009/09/01 | 2,790 | 2,815 | 2,770 | 2,805 | 1,894,900 |
2009/08/31 | 2,820 | 2,865 | 2,765 | 2,775 | 2,792,900 |
2009/08/28 | 2,795 | 2,830 | 2,785 | 2,815 | 1,939,200 |
2009/08/27 | 2,825 | 2,830 | 2,760 | 2,785 | 3,115,400 |
2009/08/26 | 2,845 | 2,860 | 2,825 | 2,840 | 2,166,000 |
2009/08/25 | 2,815 | 2,840 | 2,795 | 2,830 | 2,195,200 |
2009/08/24 | 2,785 | 2,830 | 2,780 | 2,810 | 2,077,300 |
2009/08/21 | 2,795 | 2,800 | 2,710 | 2,745 | 2,515,600 |
2009/08/20 | 2,755 | 2,770 | 2,725 | 2,760 | 2,260,400 |
2009/08/19 | 2,725 | 2,775 | 2,710 | 2,730 | 3,696,200 |
2009/08/18 | 2,685 | 2,730 | 2,680 | 2,720 | 2,959,400 |
2009/08/17 | 2,800 | 2,805 | 2,685 | 2,690 | 5,221,900 |
2009/08/14 | 2,840 | 2,860 | 2,810 | 2,825 | 3,256,100 |
2009/08/13 | 2,905 | 2,910 | 2,850 | 2,865 | 2,311,800 |
2009/08/12 | 2,855 | 2,920 | 2,850 | 2,880 | 2,314,200 |
2009/08/11 | 2,880 | 2,900 | 2,855 | 2,885 | 1,983,700 |
2009/08/10 | 2,925 | 2,925 | 2,860 | 2,880 | 1,761,800 |
2009/08/07 | 2,860 | 2,885 | 2,815 | 2,885 | 2,305,200 |
2009/08/06 | 2,875 | 2,915 | 2,860 | 2,895 | 2,415,300 |
2009/08/05 | 2,925 | 2,940 | 2,845 | 2,860 | 2,696,600 |
2009/08/04 | 3,000 | 3,030 | 2,915 | 2,920 | 3,616,600 |
2009/08/03 | 3,030 | 3,040 | 2,970 | 2,990 | 3,110,600 |
2009/07/31 | 3,090 | 3,120 | 3,070 | 3,090 | 1,966,500 |
2009/07/30 | 3,110 | 3,110 | 3,040 | 3,040 | 2,218,000 |
2009/07/29 | 2,995 | 3,030 | 2,970 | 3,020 | 1,610,600 |
2009/07/28 | 3,030 | 3,050 | 2,980 | 3,000 | 2,055,100 |
2009/07/27 | 2,980 | 3,040 | 2,980 | 2,985 | 2,498,100 |
2009/07/24 | 2,950 | 2,965 | 2,930 | 2,940 | 3,148,300 |
2009/07/23 | 2,930 | 3,010 | 2,920 | 2,945 | 2,510,500 |
2009/07/22 | 2,890 | 2,910 | 2,870 | 2,890 | 2,018,000 |
2009/07/21 | 2,870 | 2,895 | 2,815 | 2,885 | 3,559,200 |
2009/07/17 | 2,885 | 2,895 | 2,825 | 2,865 | 2,027,900 |
2009/07/16 | 3,000 | 3,010 | 2,865 | 2,890 | 2,686,100 |
2009/07/15 | 3,000 | 3,030 | 2,910 | 2,925 | 2,241,400 |
2009/07/14 | 2,895 | 2,935 | 2,865 | 2,885 | 2,533,100 |
2009/07/13 | 2,905 | 2,935 | 2,775 | 2,815 | 3,631,500 |
2009/07/10 | 2,955 | 2,970 | 2,905 | 2,945 | 3,555,000 |
2009/07/09 | 2,925 | 2,940 | 2,880 | 2,915 | 2,212,900 |
2009/07/08 | 3,020 | 3,020 | 2,910 | 2,930 | 2,303,300 |
2009/07/07 | 3,020 | 3,060 | 3,000 | 3,010 | 1,682,200 |
2009/07/06 | 3,060 | 3,100 | 3,020 | 3,030 | 1,458,800 |
2009/07/03 | 3,020 | 3,110 | 3,010 | 3,100 | 2,296,600 |
2009/07/02 | 3,170 | 3,190 | 3,110 | 3,120 | 2,562,300 |
2009/07/01 | 3,070 | 3,230 | 3,070 | 3,120 | 4,995,700 |
2009/06/30 | 2,985 | 3,100 | 2,980 | 3,060 | 5,005,200 |
2009/06/29 | 2,865 | 2,935 | 2,850 | 2,865 | 1,692,200 |
2009/06/26 | 2,875 | 2,880 | 2,825 | 2,870 | 2,043,400 |
2009/06/25 | 2,825 | 2,905 | 2,790 | 2,865 | 2,979,100 |
2009/06/24 | 2,755 | 2,825 | 2,745 | 2,810 | 2,000,300 |
2009/06/23 | 2,805 | 2,820 | 2,755 | 2,775 | 2,755,900 |
2009/06/22 | 2,850 | 2,900 | 2,800 | 2,860 | 2,064,400 |
2009/06/19 | 2,840 | 2,915 | 2,830 | 2,895 | 2,292,600 |
2009/06/18 | 2,785 | 2,810 | 2,725 | 2,810 | 1,996,400 |
2009/06/17 | 2,865 | 2,880 | 2,805 | 2,850 | 1,495,300 |
2009/06/16 | 2,870 | 2,905 | 2,820 | 2,835 | 2,359,500 |
2009/06/15 | 3,000 | 3,000 | 2,900 | 2,920 | 1,778,700 |
2009/06/12 | 2,990 | 3,080 | 2,960 | 2,990 | 7,364,300 |
2009/06/11 | 2,860 | 2,945 | 2,845 | 2,910 | 4,520,500 |
2009/06/10 | 2,805 | 2,835 | 2,785 | 2,820 | 2,127,000 |
2009/06/09 | 2,845 | 2,850 | 2,780 | 2,800 | 1,895,800 |
2009/06/08 | 2,830 | 2,865 | 2,815 | 2,840 | 2,325,200 |
2009/06/05 | 2,765 | 2,775 | 2,740 | 2,765 | 2,085,100 |
2009/06/04 | 2,805 | 2,810 | 2,750 | 2,750 | 2,111,200 |
2009/06/03 | 2,820 | 2,880 | 2,815 | 2,845 | 3,431,200 |
2009/06/02 | 2,775 | 2,860 | 2,740 | 2,790 | 3,190,800 |
2009/06/01 | 2,715 | 2,755 | 2,690 | 2,740 | 3,036,300 |
2009/05/29 | 2,800 | 2,815 | 2,725 | 2,755 | 3,895,100 |
2009/05/28 | 2,665 | 2,815 | 2,635 | 2,795 | 5,605,700 |
2009/05/27 | 2,590 | 2,685 | 2,560 | 2,670 | 4,178,800 |
2009/05/26 | 2,585 | 2,585 | 2,500 | 2,555 | 2,059,400 |
2009/05/25 | 2,550 | 2,600 | 2,540 | 2,555 | 2,077,100 |
2009/05/22 | 2,495 | 2,565 | 2,470 | 2,525 | 1,950,300 |
2009/05/21 | 2,525 | 2,545 | 2,470 | 2,545 | 2,065,100 |
2009/05/20 | 2,510 | 2,545 | 2,475 | 2,525 | 2,578,000 |
2009/05/19 | 2,515 | 2,520 | 2,455 | 2,485 | 3,041,800 |
2009/05/18 | 2,500 | 2,510 | 2,435 | 2,460 | 2,790,600 |
2009/05/15 | 2,615 | 2,635 | 2,560 | 2,595 | 2,234,600 |
2009/05/14 | 2,580 | 2,590 | 2,535 | 2,580 | 3,130,900 |
2009/05/13 | 2,540 | 2,675 | 2,530 | 2,660 | 4,529,400 |
2009/05/12 | 2,495 | 2,560 | 2,490 | 2,525 | 1,972,700 |
2009/05/11 | 2,590 | 2,600 | 2,510 | 2,550 | 3,086,400 |
2009/05/08 | 2,610 | 2,610 | 2,530 | 2,540 | 2,806,300 |
2009/05/07 | 2,540 | 2,605 | 2,530 | 2,605 | 3,470,600 |
2009/05/01 | 2,540 | 2,545 | 2,380 | 2,465 | 4,435,700 |
2009/04/30 | 2,555 | 2,635 | 2,435 | 2,500 | 4,546,600 |
2009/04/28 | 2,705 | 2,780 | 2,515 | 2,515 | 4,634,100 |
2009/04/27 | 2,605 | 2,640 | 2,560 | 2,585 | 2,843,200 |
2009/04/24 | 2,560 | 2,570 | 2,505 | 2,525 | 1,686,300 |
2009/04/23 | 2,560 | 2,570 | 2,485 | 2,540 | 2,199,500 |
2009/04/22 | 2,540 | 2,575 | 2,510 | 2,525 | 1,810,400 |
2009/04/21 | 2,500 | 2,535 | 2,465 | 2,515 | 1,852,100 |
2009/04/20 | 2,590 | 2,635 | 2,550 | 2,595 | 1,671,900 |
2009/04/17 | 2,605 | 2,645 | 2,605 | 2,630 | 2,881,000 |
2009/04/16 | 2,555 | 2,625 | 2,515 | 2,525 | 3,596,400 |
2009/04/15 | 2,530 | 2,535 | 2,440 | 2,475 | 4,267,300 |
2009/04/14 | 2,600 | 2,615 | 2,525 | 2,570 | 2,955,700 |
2009/04/13 | 2,585 | 2,645 | 2,585 | 2,615 | 1,876,100 |
2009/04/10 | 2,640 | 2,675 | 2,600 | 2,645 | 5,428,600 |
2009/04/09 | 2,385 | 2,540 | 2,380 | 2,480 | 4,501,600 |
2009/04/08 | 2,400 | 2,410 | 2,335 | 2,345 | 2,911,100 |
2009/04/07 | 2,430 | 2,440 | 2,390 | 2,395 | 2,211,700 |
2009/04/06 | 2,485 | 2,495 | 2,380 | 2,390 | 3,196,400 |
2009/04/03 | 2,400 | 2,405 | 2,350 | 2,365 | 3,707,100 |
2009/04/02 | 2,260 | 2,330 | 2,255 | 2,305 | 2,998,300 |
2009/04/01 | 2,165 | 2,240 | 2,165 | 2,220 | 4,336,300 |
2009/03/31 | 2,190 | 2,230 | 2,110 | 2,125 | 2,926,100 |
2009/03/30 | 2,270 | 2,285 | 2,160 | 2,180 | 2,733,100 |
2009/03/27 | 2,330 | 2,400 | 2,320 | 2,350 | 3,110,800 |
2009/03/26 | 2,255 | 2,310 | 2,215 | 2,310 | 1,769,200 |
2009/03/25 | 2,300 | 2,300 | 2,220 | 2,250 | 3,069,000 |
2009/03/24 | 2,300 | 2,310 | 2,200 | 2,250 | 4,524,300 |
2009/03/23 | 2,145 | 2,280 | 2,135 | 2,265 | 6,412,600 |
2009/03/19 | 2,075 | 2,145 | 2,070 | 2,110 | 4,172,200 |
2009/03/18 | 2,025 | 2,075 | 2,025 | 2,055 | 3,182,500 |
2009/03/17 | 1,920 | 2,030 | 1,919 | 2,005 | 3,667,700 |
2009/03/16 | 2,015 | 2,025 | 1,950 | 1,950 | 3,428,600 |
2009/03/13 | 1,881 | 1,931 | 1,866 | 1,922 | 5,305,600 |
2009/03/12 | 1,805 | 1,850 | 1,796 | 1,800 | 2,374,000 |
2009/03/11 | 1,778 | 1,840 | 1,773 | 1,835 | 2,779,700 |
2009/03/10 | 1,735 | 1,742 | 1,716 | 1,722 | 1,687,100 |
2009/03/09 | 1,745 | 1,788 | 1,735 | 1,765 | 1,953,600 |
2009/03/06 | 1,762 | 1,772 | 1,728 | 1,763 | 2,486,800 |
2009/03/05 | 1,756 | 1,837 | 1,750 | 1,822 | 4,597,400 |
2009/03/04 | 1,700 | 1,769 | 1,694 | 1,755 | 2,864,300 |
2009/03/03 | 1,735 | 1,749 | 1,695 | 1,747 | 2,669,500 |
2009/03/02 | 1,800 | 1,806 | 1,741 | 1,771 | 2,331,600 |
2009/02/27 | 1,840 | 1,863 | 1,809 | 1,860 | 2,078,000 |
2009/02/26 | 1,805 | 1,861 | 1,805 | 1,842 | 2,608,400 |
2009/02/25 | 1,766 | 1,838 | 1,733 | 1,833 | 4,598,200 |
2009/02/24 | 1,709 | 1,755 | 1,708 | 1,752 | 2,640,500 |
2009/02/23 | 1,731 | 1,800 | 1,731 | 1,798 | 3,052,700 |
2009/02/20 | 1,784 | 1,809 | 1,762 | 1,782 | 2,541,700 |
2009/02/19 | 1,812 | 1,840 | 1,803 | 1,807 | 2,324,400 |
2009/02/18 | 1,760 | 1,819 | 1,750 | 1,791 | 1,967,400 |
2009/02/17 | 1,806 | 1,831 | 1,797 | 1,820 | 1,484,400 |
2009/02/16 | 1,808 | 1,842 | 1,798 | 1,836 | 1,553,600 |
2009/02/13 | 1,851 | 1,852 | 1,785 | 1,817 | 4,362,400 |
2009/02/12 | 1,863 | 1,879 | 1,818 | 1,851 | 2,784,900 |
2009/02/10 | 1,980 | 1,982 | 1,895 | 1,905 | 1,777,700 |
2009/02/09 | 1,981 | 2,005 | 1,922 | 1,926 | 2,147,200 |
2009/02/06 | 1,970 | 1,980 | 1,912 | 1,935 | 1,549,800 |
2009/02/05 | 1,923 | 1,952 | 1,881 | 1,885 | 2,586,400 |
2009/02/04 | 1,921 | 1,943 | 1,900 | 1,923 | 2,209,800 |
2009/02/03 | 1,865 | 1,950 | 1,851 | 1,891 | 2,683,300 |
2009/02/02 | 1,850 | 1,913 | 1,826 | 1,904 | 7,340,900 |
2009/01/30 | 2,065 | 2,065 | 1,984 | 2,005 | 2,506,900 |
2009/01/29 | 2,105 | 2,135 | 2,050 | 2,095 | 2,457,600 |
2009/01/28 | 2,020 | 2,075 | 2,000 | 2,065 | 1,697,600 |
2009/01/27 | 1,999 | 2,070 | 1,984 | 2,045 | 3,076,900 |
2009/01/26 | 1,949 | 1,968 | 1,897 | 1,915 | 2,532,700 |
2009/01/23 | 2,025 | 2,025 | 1,949 | 1,952 | 5,506,500 |
2009/01/22 | 2,065 | 2,070 | 1,979 | 2,035 | 2,669,000 |
2009/01/21 | 2,095 | 2,100 | 2,025 | 2,030 | 2,270,100 |
2009/01/20 | 2,085 | 2,105 | 2,055 | 2,075 | 1,799,200 |
2009/01/19 | 2,145 | 2,150 | 2,110 | 2,125 | 1,222,600 |
2009/01/16 | 2,080 | 2,120 | 2,055 | 2,105 | 2,111,100 |
2009/01/15 | 2,080 | 2,100 | 2,030 | 2,040 | 3,046,900 |
2009/01/14 | 2,130 | 2,195 | 2,120 | 2,160 | 2,094,100 |
2009/01/13 | 2,135 | 2,160 | 2,090 | 2,125 | 2,881,600 |
2009/01/09 | 2,240 | 2,270 | 2,195 | 2,215 | 4,133,800 |
2009/01/08 | 2,140 | 2,205 | 2,135 | 2,200 | 3,827,400 |
2009/01/07 | 2,110 | 2,285 | 2,100 | 2,260 | 5,714,700 |
2009/01/06 | 2,030 | 2,105 | 2,015 | 2,075 | 4,190,100 |
2009/01/05 | 2,000 | 2,035 | 1,981 | 2,000 | 1,882,300 |