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
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

このページの先頭へ