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
2010/12/30 2,945 2,953 2,922 2,936 1,084,000
2010/12/29 2,934 2,967 2,933 2,965 827,000
2010/12/28 2,943 2,957 2,937 2,946 628,100
2010/12/27 2,931 2,972 2,927 2,956 988,700
2010/12/24 2,925 2,937 2,916 2,933 1,004,400
2010/12/22 2,940 2,953 2,932 2,939 1,527,400
2010/12/21 2,926 2,954 2,920 2,943 1,408,200
2010/12/20 2,935 2,935 2,903 2,909 1,517,500
2010/12/17 2,939 2,962 2,928 2,935 2,411,900
2010/12/16 2,909 2,948 2,902 2,938 1,956,400
2010/12/15 2,908 2,911 2,887 2,908 2,462,100
2010/12/14 2,945 2,945 2,916 2,926 2,769,300
2010/12/13 2,914 2,937 2,903 2,934 2,590,100
2010/12/10 2,986 2,986 2,893 2,902 6,428,000
2010/12/09 2,967 2,974 2,950 2,958 3,279,900
2010/12/08 2,881 2,932 2,881 2,927 3,241,100
2010/12/07 2,871 2,895 2,854 2,868 2,039,500
2010/12/06 2,856 2,892 2,856 2,871 2,300,700
2010/12/03 2,850 2,870 2,850 2,854 2,239,700
2010/12/02 2,849 2,852 2,834 2,838 2,177,800
2010/12/01 2,806 2,827 2,778 2,801 3,225,600
2010/11/30 2,843 2,847 2,812 2,812 2,763,900
2010/11/29 2,830 2,849 2,821 2,842 2,678,700
2010/11/26 2,833 2,845 2,825 2,829 2,423,400
2010/11/25 2,865 2,869 2,839 2,839 2,358,900
2010/11/24 2,835 2,861 2,817 2,850 3,187,400
2010/11/22 2,912 2,912 2,883 2,885 2,150,400
2010/11/19 2,900 2,911 2,870 2,877 3,532,700
2010/11/18 2,807 2,889 2,807 2,885 3,383,400
2010/11/17 2,790 2,826 2,788 2,821 1,544,600
2010/11/16 2,850 2,853 2,795 2,812 2,849,400
2010/11/15 2,802 2,848 2,802 2,839 1,560,200
2010/11/12 2,814 2,832 2,795 2,801 2,007,200
2010/11/11 2,850 2,850 2,824 2,833 2,166,900
2010/11/10 2,817 2,848 2,812 2,840 2,569,000
2010/11/09 2,815 2,826 2,807 2,822 2,106,600
2010/11/08 2,838 2,849 2,830 2,840 2,486,300
2010/11/05 2,783 2,847 2,781 2,817 3,331,100
2010/11/04 2,740 2,752 2,718 2,733 2,349,900
2010/11/02 2,706 2,708 2,687 2,704 2,075,600
2010/11/01 2,704 2,744 2,695 2,711 3,122,600
2010/10/29 2,730 2,758 2,682 2,685 2,434,300
2010/10/28 2,759 2,777 2,745 2,761 2,043,800
2010/10/27 2,750 2,764 2,734 2,750 2,033,400
2010/10/26 2,765 2,767 2,736 2,757 1,455,700
2010/10/25 2,775 2,781 2,758 2,764 1,589,400
2010/10/22 2,761 2,778 2,737 2,763 1,644,500
2010/10/21 2,771 2,777 2,727 2,750 2,133,400
2010/10/20 2,745 2,766 2,725 2,759 2,954,600
2010/10/19 2,810 2,827 2,795 2,812 2,157,100
2010/10/18 2,801 2,818 2,796 2,809 1,433,200
2010/10/15 2,801 2,808 2,773 2,794 2,166,500
2010/10/14 2,820 2,844 2,791 2,824 2,835,300
2010/10/13 2,835 2,842 2,811 2,813 1,732,300
2010/10/12 2,859 2,863 2,787 2,795 3,559,000
2010/10/08 2,860 2,873 2,849 2,849 2,425,700
2010/10/07 2,835 2,858 2,831 2,857 2,029,200
2010/10/06 2,850 2,861 2,815 2,849 2,989,300
2010/10/05 2,775 2,840 2,770 2,829 3,069,200
2010/10/04 2,782 2,844 2,778 2,793 2,290,600
2010/10/01 2,799 2,806 2,761 2,775 2,313,800
2010/09/30 2,792 2,821 2,761 2,765 1,946,600
2010/09/29 2,790 2,816 2,782 2,800 2,320,700
2010/09/28 2,783 2,794 2,757 2,770 1,184,300
2010/09/27 2,803 2,803 2,773 2,793 2,193,200
2010/09/24 2,788 2,807 2,745 2,753 3,965,900
2010/09/22 2,765 2,805 2,742 2,787 2,962,000
2010/09/21 2,800 2,821 2,758 2,764 2,994,000
2010/09/17 2,751 2,793 2,748 2,767 3,361,200
2010/09/16 2,731 2,750 2,683 2,714 2,686,100
2010/09/15 2,625 2,713 2,582 2,690 4,397,700
2010/09/14 2,650 2,659 2,629 2,655 2,002,500
2010/09/13 2,681 2,703 2,650 2,650 2,053,400
2010/09/10 2,645 2,670 2,635 2,656 3,906,900
2010/09/09 2,637 2,646 2,615 2,644 1,664,800
2010/09/08 2,617 2,639 2,575 2,594 1,879,600
2010/09/07 2,634 2,676 2,628 2,658 2,038,400
2010/09/06 2,664 2,676 2,647 2,669 2,617,000
2010/09/03 2,637 2,670 2,628 2,651 1,780,100
2010/09/02 2,650 2,657 2,573 2,611 2,219,900
2010/09/01 2,558 2,612 2,536 2,590 2,944,800
2010/08/31 2,581 2,585 2,542 2,550 2,329,800
2010/08/30 2,619 2,682 2,613 2,620 2,431,200
2010/08/27 2,494 2,566 2,493 2,557 2,207,400
2010/08/26 2,529 2,548 2,520 2,542 1,522,300
2010/08/25 2,540 2,544 2,498 2,513 2,295,800
2010/08/24 2,550 2,581 2,546 2,558 1,727,000
2010/08/23 2,581 2,604 2,567 2,584 1,770,100
2010/08/20 2,603 2,625 2,588 2,596 2,371,000
2010/08/19 2,630 2,654 2,620 2,643 2,956,400
2010/08/18 2,675 2,680 2,625 2,640 1,683,000
2010/08/17 2,604 2,645 2,596 2,636 1,589,400
2010/08/16 2,647 2,655 2,619 2,654 1,879,800
2010/08/13 2,655 2,705 2,651 2,687 3,111,900
2010/08/12 2,636 2,660 2,602 2,660 2,202,800
2010/08/11 2,701 2,710 2,658 2,686 2,133,500
2010/08/10 2,751 2,773 2,726 2,751 1,998,000
2010/08/09 2,722 2,728 2,692 2,712 1,519,000
2010/08/06 2,718 2,756 2,717 2,753 1,167,800
2010/08/05 2,760 2,784 2,731 2,757 1,965,500
2010/08/04 2,768 2,768 2,694 2,706 2,838,300
2010/08/03 2,804 2,842 2,799 2,804 2,837,700
2010/08/02 2,800 2,806 2,739 2,748 2,124,100
2010/07/30 2,720 2,720 2,661 2,700 2,395,500
2010/07/29 2,711 2,749 2,702 2,728 1,935,300
2010/07/28 2,711 2,756 2,687 2,742 3,069,400
2010/07/27 2,673 2,676 2,625 2,630 1,901,300
2010/07/26 2,692 2,715 2,677 2,686 1,680,200
2010/07/23 2,667 2,670 2,630 2,643 1,511,500
2010/07/22 2,586 2,605 2,570 2,585 1,452,800
2010/07/21 2,646 2,655 2,570 2,590 1,584,700
2010/07/20 2,592 2,637 2,580 2,615 1,559,900
2010/07/16 2,710 2,712 2,635 2,642 2,182,700
2010/07/15 2,777 2,777 2,728 2,743 2,086,200
2010/07/14 2,788 2,798 2,771 2,778 1,803,000
2010/07/13 2,743 2,765 2,719 2,745 2,498,000
2010/07/12 2,701 2,738 2,689 2,706 1,256,900
2010/07/09 2,748 2,748 2,710 2,722 2,557,800
2010/07/08 2,698 2,717 2,685 2,711 2,141,100
2010/07/07 2,616 2,656 2,600 2,622 3,286,000
2010/07/06 2,508 2,587 2,490 2,577 2,238,500
2010/07/05 2,537 2,561 2,531 2,550 1,176,200
2010/07/02 2,546 2,553 2,517 2,528 1,617,700
2010/07/01 2,548 2,561 2,536 2,545 2,413,300
2010/06/30 2,590 2,598 2,575 2,588 3,108,200
2010/06/29 2,686 2,705 2,634 2,645 1,887,200
2010/06/28 2,654 2,683 2,638 2,672 1,554,900
2010/06/25 2,643 2,656 2,630 2,649 1,690,000
2010/06/24 2,700 2,732 2,668 2,695 1,719,500
2010/06/23 2,704 2,721 2,685 2,697 1,695,600
2010/06/22 2,755 2,758 2,736 2,746 1,850,400
2010/06/21 2,733 2,788 2,727 2,775 1,969,200
2010/06/18 2,713 2,730 2,689 2,696 2,079,700
2010/06/17 2,710 2,724 2,689 2,695 1,595,200
2010/06/16 2,701 2,725 2,690 2,709 1,773,800
2010/06/15 2,624 2,659 2,617 2,651 1,286,900
2010/06/14 2,621 2,636 2,615 2,633 1,375,600
2010/06/11 2,613 2,616 2,589 2,602 4,644,000
2010/06/10 2,576 2,578 2,546 2,563 1,064,500
2010/06/09 2,552 2,588 2,535 2,553 2,645,100
2010/06/08 2,591 2,613 2,566 2,597 2,897,600
2010/06/07 2,659 2,665 2,607 2,625 2,347,400
2010/06/04 2,736 2,764 2,716 2,739 1,430,900
2010/06/03 2,700 2,752 2,687 2,741 2,674,500
2010/06/02 2,662 2,706 2,643 2,663 2,665,700
2010/06/01 2,700 2,700 2,665 2,679 1,567,800
2010/05/31 2,710 2,739 2,700 2,710 1,728,000
2010/05/28 2,746 2,760 2,687 2,704 2,724,800
2010/05/27 2,600 2,699 2,596 2,696 2,209,600
2010/05/26 2,660 2,690 2,624 2,642 2,615,000
2010/05/25 2,702 2,703 2,632 2,653 2,648,100
2010/05/24 2,705 2,725 2,691 2,722 2,304,300
2010/05/21 2,681 2,731 2,675 2,724 3,470,700
2010/05/20 2,815 2,838 2,771 2,781 2,165,700
2010/05/19 2,833 2,853 2,800 2,850 2,624,000
2010/05/18 2,913 2,919 2,862 2,883 2,083,600
2010/05/17 2,890 2,909 2,862 2,908 2,369,600
2010/05/14 2,950 2,970 2,922 2,940 3,177,400
2010/05/13 3,010 3,040 2,994 3,010 2,332,000
2010/05/12 3,005 3,030 2,955 2,974 2,443,700
2010/05/11 3,070 3,075 2,982 2,999 3,073,400
2010/05/10 2,960 3,060 2,960 3,040 2,532,400
2010/05/07 2,990 3,060 2,960 3,025 3,384,700
2010/05/06 3,170 3,180 3,085 3,110 3,392,800
2010/04/30 3,170 3,250 3,165 3,240 2,331,200
2010/04/28 3,160 3,215 3,160 3,180 2,233,700
2010/04/27 3,215 3,300 3,210 3,275 1,922,000
2010/04/26 3,200 3,275 3,190 3,275 2,212,400
2010/04/23 3,230 3,240 3,120 3,145 3,453,300
2010/04/22 3,190 3,225 3,155 3,215 1,799,200
2010/04/21 3,200 3,240 3,200 3,225 1,404,600
2010/04/20 3,135 3,195 3,130 3,155 1,816,900
2010/04/19 3,145 3,190 3,140 3,165 1,381,900
2010/04/16 3,250 3,255 3,205 3,210 2,326,400
2010/04/15 3,320 3,320 3,255 3,270 1,540,900
2010/04/14 3,275 3,285 3,245 3,260 2,179,600
2010/04/13 3,260 3,270 3,210 3,245 2,376,300
2010/04/12 3,300 3,325 3,285 3,285 1,540,600
2010/04/09 3,240 3,285 3,230 3,275 3,034,800
2010/04/08 3,285 3,315 3,245 3,255 1,933,800
2010/04/07 3,305 3,330 3,270 3,310 1,849,500
2010/04/06 3,345 3,345 3,275 3,285 1,480,400
2010/04/05 3,320 3,345 3,300 3,340 1,755,900
2010/04/02 3,290 3,305 3,260 3,270 1,752,900
2010/04/01 3,250 3,290 3,220 3,285 2,291,500
2010/03/31 3,250 3,250 3,205 3,220 1,828,800
2010/03/30 3,235 3,240 3,215 3,230 2,117,400
2010/03/29 3,210 3,240 3,190 3,235 1,559,100
2010/03/26 3,195 3,220 3,175 3,220 1,710,100
2010/03/25 3,165 3,190 3,140 3,175 1,666,700
2010/03/24 3,105 3,180 3,100 3,145 2,048,900
2010/03/23 3,120 3,145 3,115 3,140 1,328,500
2010/03/19 3,095 3,110 3,065 3,100 1,599,200
2010/03/18 3,090 3,130 3,065 3,070 1,962,800
2010/03/17 3,060 3,105 3,050 3,090 2,419,300
2010/03/16 3,040 3,085 3,040 3,045 1,693,600
2010/03/15 3,055 3,075 3,030 3,060 1,805,500
2010/03/12 3,080 3,100 3,040 3,070 6,916,800
2010/03/11 2,990 3,020 2,970 3,015 2,233,700
2010/03/10 2,933 2,982 2,916 2,969 2,200,900
2010/03/09 2,933 2,940 2,909 2,932 1,436,800
2010/03/08 2,930 2,939 2,909 2,928 3,301,300
2010/03/05 2,873 2,909 2,866 2,880 2,259,400
2010/03/04 2,876 2,878 2,832 2,855 1,701,100
2010/03/03 2,825 2,879 2,820 2,873 1,602,700
2010/03/02 2,847 2,872 2,821 2,864 1,492,000
2010/03/01 2,808 2,853 2,791 2,826 1,445,200
2010/02/26 2,796 2,842 2,792 2,826 1,940,500
2010/02/25 2,890 2,894 2,809 2,827 2,205,500
2010/02/24 2,852 2,885 2,842 2,875 2,045,700
2010/02/23 2,935 2,948 2,897 2,921 2,167,900
2010/02/22 2,925 2,975 2,916 2,962 2,280,600
2010/02/19 2,934 2,967 2,863 2,875 2,601,900
2010/02/18 2,955 2,956 2,915 2,932 1,541,600
2010/02/17 2,888 2,945 2,875 2,935 1,731,200
2010/02/16 2,848 2,862 2,838 2,846 746,700
2010/02/15 2,857 2,878 2,844 2,848 1,222,900
2010/02/12 2,868 2,887 2,828 2,857 2,625,900
2010/02/10 2,814 2,882 2,800 2,868 2,739,600
2010/02/09 2,753 2,815 2,743 2,776 2,686,300
2010/02/08 2,873 2,874 2,790 2,803 2,661,400
2010/02/05 2,880 2,894 2,856 2,884 3,451,700
2010/02/04 2,980 3,000 2,962 2,994 2,285,800
2010/02/03 2,900 2,980 2,881 2,952 2,382,800
2010/02/02 2,887 2,904 2,871 2,898 1,735,900
2010/02/01 2,921 2,925 2,712 2,870 5,063,700
2010/01/29 2,896 2,944 2,891 2,893 2,213,400
2010/01/28 2,918 2,997 2,905 2,946 2,872,400
2010/01/27 2,949 2,969 2,870 2,878 2,452,600
2010/01/26 2,943 3,020 2,932 2,935 3,777,800
2010/01/25 2,939 2,953 2,897 2,942 2,389,100
2010/01/22 2,900 2,964 2,872 2,960 3,976,200
2010/01/21 2,856 2,947 2,833 2,935 2,680,100
2010/01/20 2,940 2,989 2,879 2,900 2,172,400
2010/01/19 2,977 2,986 2,939 2,950 1,171,000
2010/01/18 2,950 2,965 2,936 2,960 3,546,800
2010/01/15 3,080 3,080 3,005 3,025 2,590,600
2010/01/14 3,000 3,060 2,983 3,040 3,014,200
2010/01/13 2,955 3,010 2,955 2,980 3,236,300
2010/01/12 2,957 2,988 2,954 2,981 2,411,600
2010/01/08 3,000 3,005 2,922 2,956 5,382,500
2010/01/07 2,850 2,882 2,835 2,870 2,275,700
2010/01/06 2,819 2,847 2,796 2,831 1,939,100
2010/01/05 2,850 2,858 2,811 2,824 1,958,300
2010/01/04 2,815 2,835 2,795 2,802 945,000

このページの先頭へ