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
2011/12/30 1,807 1,824 1,796 1,823 718,100
2011/12/29 1,800 1,804 1,779 1,801 1,258,200
2011/12/28 1,830 1,836 1,804 1,812 1,668,700
2011/12/27 1,847 1,862 1,829 1,835 1,106,000
2011/12/26 1,859 1,865 1,841 1,853 933,100
2011/12/22 1,843 1,848 1,816 1,824 1,567,500
2011/12/21 1,822 1,834 1,788 1,829 1,683,600
2011/12/20 1,758 1,799 1,750 1,792 1,296,500
2011/12/19 1,790 1,796 1,751 1,767 2,005,300
2011/12/16 1,831 1,838 1,802 1,817 2,305,400
2011/12/15 1,885 1,898 1,841 1,841 2,410,100
2011/12/14 1,883 1,895 1,867 1,883 1,549,300
2011/12/13 1,867 1,904 1,866 1,889 1,597,300
2011/12/12 1,893 1,919 1,889 1,907 1,619,200
2011/12/09 1,845 1,870 1,845 1,865 4,901,000
2011/12/08 1,886 1,906 1,873 1,893 1,735,400
2011/12/07 1,852 1,917 1,844 1,911 2,326,900
2011/12/06 1,870 1,892 1,835 1,835 2,075,100
2011/12/05 1,905 1,910 1,869 1,879 1,557,700
2011/12/02 1,874 1,913 1,874 1,894 1,961,500
2011/12/01 1,873 1,887 1,860 1,869 1,987,200
2011/11/30 1,806 1,833 1,800 1,826 2,212,900
2011/11/29 1,775 1,851 1,775 1,841 3,319,800
2011/11/28 1,751 1,769 1,741 1,746 1,377,800
2011/11/25 1,715 1,744 1,710 1,722 1,733,900
2011/11/24 1,692 1,714 1,662 1,705 2,747,100
2011/11/22 1,717 1,743 1,704 1,732 1,832,300
2011/11/21 1,745 1,758 1,731 1,753 1,265,000
2011/11/18 1,726 1,753 1,717 1,745 1,605,700
2011/11/17 1,770 1,771 1,733 1,752 2,681,100
2011/11/16 1,761 1,798 1,753 1,794 2,251,700
2011/11/15 1,774 1,774 1,755 1,760 965,500
2011/11/14 1,787 1,811 1,780 1,792 1,793,100
2011/11/11 1,743 1,776 1,721 1,762 1,861,400
2011/11/10 1,738 1,743 1,717 1,738 1,651,400
2011/11/09 1,782 1,786 1,759 1,785 1,792,200
2011/11/08 1,754 1,778 1,744 1,749 1,185,800
2011/11/07 1,788 1,789 1,752 1,778 1,926,600
2011/11/04 1,843 1,846 1,788 1,803 2,298,400
2011/11/02 1,806 1,829 1,790 1,800 2,235,100
2011/11/01 1,920 1,921 1,830 1,837 3,507,100
2011/10/31 1,996 2,029 1,950 1,950 2,909,000
2011/10/28 2,024 2,026 1,979 1,996 1,980,100
2011/10/27 1,925 1,998 1,916 1,997 2,480,300
2011/10/26 1,880 1,944 1,874 1,930 1,786,200
2011/10/25 1,956 1,957 1,906 1,909 2,455,600
2011/10/24 1,896 1,938 1,893 1,934 2,737,400
2011/10/21 1,832 1,901 1,832 1,886 2,386,300
2011/10/20 1,824 1,841 1,816 1,825 1,461,000
2011/10/19 1,864 1,882 1,833 1,842 1,907,000
2011/10/18 1,823 1,850 1,818 1,847 1,653,400
2011/10/17 1,855 1,885 1,847 1,873 2,038,600
2011/10/14 1,840 1,848 1,815 1,815 2,222,500
2011/10/13 1,855 1,872 1,842 1,860 1,515,900
2011/10/12 1,821 1,831 1,789 1,824 1,618,400
2011/10/11 1,820 1,856 1,815 1,834 1,914,800
2011/10/07 1,765 1,800 1,762 1,791 1,849,800
2011/10/06 1,697 1,759 1,691 1,747 2,104,600
2011/10/05 1,703 1,711 1,659 1,677 2,586,600
2011/10/04 1,690 1,697 1,662 1,691 2,767,000
2011/10/03 1,773 1,775 1,708 1,728 2,652,400
2011/09/30 1,812 1,830 1,797 1,815 2,517,100
2011/09/29 1,783 1,811 1,760 1,811 1,995,700
2011/09/28 1,816 1,840 1,791 1,798 2,264,100
2011/09/27 1,780 1,822 1,778 1,822 2,491,700
2011/09/26 1,780 1,784 1,736 1,752 2,525,400
2011/09/22 1,815 1,815 1,783 1,788 2,418,200
2011/09/21 1,823 1,838 1,806 1,826 1,575,200
2011/09/20 1,826 1,832 1,800 1,812 2,235,900
2011/09/16 1,835 1,872 1,825 1,869 3,246,500
2011/09/15 1,814 1,821 1,793 1,802 2,534,100
2011/09/14 1,820 1,832 1,794 1,802 1,743,600
2011/09/13 1,809 1,832 1,798 1,831 2,268,400
2011/09/12 1,766 1,785 1,756 1,782 2,370,700
2011/09/09 1,809 1,839 1,805 1,807 4,396,100
2011/09/08 1,850 1,850 1,803 1,816 2,298,000
2011/09/07 1,820 1,836 1,803 1,833 2,469,400
2011/09/06 1,794 1,801 1,769 1,783 3,835,000
2011/09/05 1,840 1,848 1,800 1,802 2,427,200
2011/09/02 1,858 1,891 1,857 1,869 3,036,200
2011/09/01 1,849 1,875 1,847 1,869 3,265,400
2011/08/31 1,870 1,874 1,834 1,843 3,541,600
2011/08/30 1,916 1,921 1,882 1,886 2,813,500
2011/08/29 1,884 1,913 1,861 1,896 1,918,000
2011/08/26 1,858 1,889 1,849 1,884 2,230,200
2011/08/25 1,842 1,881 1,840 1,861 3,504,300
2011/08/24 1,878 1,883 1,827 1,832 4,172,700
2011/08/23 1,871 1,891 1,813 1,847 6,783,500
2011/08/22 1,891 1,903 1,872 1,877 3,990,000
2011/08/19 1,960 1,965 1,912 1,917 3,093,300
2011/08/18 2,055 2,056 2,003 2,010 1,910,000
2011/08/17 2,049 2,067 2,035 2,058 1,890,100
2011/08/16 2,031 2,063 2,031 2,050 2,036,100
2011/08/15 2,049 2,052 2,017 2,034 1,794,700
2011/08/12 2,050 2,056 2,002 2,012 2,991,200
2011/08/11 2,041 2,062 2,025 2,042 3,082,000
2011/08/10 2,136 2,140 2,096 2,100 2,608,400
2011/08/09 2,050 2,087 2,031 2,086 4,289,100
2011/08/08 2,125 2,135 2,106 2,119 2,854,100
2011/08/05 2,150 2,173 2,135 2,152 3,892,500
2011/08/04 2,242 2,248 2,216 2,245 3,448,500
2011/08/03 2,220 2,240 2,219 2,230 2,307,200
2011/08/02 2,287 2,292 2,254 2,265 3,691,300
2011/08/01 2,335 2,349 2,283 2,287 4,290,700
2011/07/29 2,362 2,372 2,331 2,333 1,726,100
2011/07/28 2,371 2,375 2,343 2,361 1,783,500
2011/07/27 2,406 2,409 2,377 2,382 2,542,900
2011/07/26 2,435 2,435 2,405 2,406 2,902,100
2011/07/25 2,479 2,484 2,446 2,449 1,534,100
2011/07/22 2,482 2,498 2,475 2,478 2,211,800
2011/07/21 2,449 2,469 2,440 2,444 1,971,400
2011/07/20 2,425 2,441 2,422 2,430 838,000
2011/07/19 2,405 2,424 2,394 2,406 1,002,800
2011/07/15 2,436 2,457 2,412 2,421 1,966,200
2011/07/14 2,426 2,450 2,406 2,435 1,560,800
2011/07/13 2,432 2,453 2,430 2,445 1,328,900
2011/07/12 2,452 2,469 2,444 2,448 1,561,400
2011/07/11 2,495 2,502 2,480 2,486 1,158,400
2011/07/08 2,535 2,536 2,509 2,515 1,998,500
2011/07/07 2,489 2,505 2,486 2,493 1,644,100
2011/07/06 2,500 2,504 2,478 2,504 2,149,600
2011/07/05 2,510 2,529 2,503 2,510 1,463,800
2011/07/04 2,537 2,549 2,500 2,509 1,658,000
2011/07/01 2,521 2,528 2,503 2,508 1,692,100
2011/06/30 2,525 2,526 2,497 2,499 2,135,000
2011/06/29 2,498 2,514 2,478 2,514 2,739,600
2011/06/28 2,448 2,475 2,446 2,458 2,226,300
2011/06/27 2,438 2,439 2,408 2,418 1,483,400
2011/06/24 2,401 2,446 2,391 2,443 2,034,500
2011/06/23 2,400 2,408 2,385 2,388 2,952,300
2011/06/22 2,411 2,460 2,411 2,442 2,187,800
2011/06/21 2,421 2,422 2,373 2,398 2,022,700
2011/06/20 2,399 2,436 2,399 2,425 2,074,200
2011/06/17 2,405 2,417 2,380 2,398 2,424,900
2011/06/16 2,418 2,426 2,390 2,392 1,674,100
2011/06/15 2,419 2,446 2,406 2,436 2,200,800
2011/06/14 2,352 2,418 2,346 2,408 1,713,600
2011/06/13 2,347 2,373 2,337 2,351 914,200
2011/06/10 2,395 2,415 2,364 2,372 4,090,000
2011/06/09 2,339 2,374 2,336 2,372 2,062,100
2011/06/08 2,313 2,352 2,311 2,346 2,122,800
2011/06/07 2,290 2,313 2,276 2,305 1,372,700
2011/06/06 2,317 2,331 2,289 2,294 2,258,500
2011/06/03 2,319 2,342 2,319 2,323 2,428,700
2011/06/02 2,317 2,342 2,315 2,339 2,791,600
2011/06/01 2,372 2,374 2,342 2,356 3,483,700
2011/05/31 2,342 2,403 2,339 2,399 2,101,400
2011/05/30 2,341 2,364 2,335 2,349 1,103,800
2011/05/27 2,333 2,379 2,332 2,362 2,191,100
2011/05/26 2,339 2,354 2,336 2,351 1,722,200
2011/05/25 2,344 2,344 2,321 2,330 1,289,700
2011/05/24 2,319 2,354 2,318 2,350 1,586,800
2011/05/23 2,345 2,345 2,316 2,328 1,210,400
2011/05/20 2,343 2,367 2,333 2,350 1,656,200
2011/05/19 2,387 2,388 2,349 2,352 1,949,700
2011/05/18 2,363 2,393 2,356 2,387 2,151,100
2011/05/17 2,374 2,382 2,350 2,374 2,019,000
2011/05/16 2,366 2,389 2,360 2,365 2,017,100
2011/05/13 2,400 2,402 2,361 2,376 2,839,000
2011/05/12 2,404 2,426 2,395 2,395 1,852,500
2011/05/11 2,419 2,446 2,415 2,429 3,259,600
2011/05/10 2,397 2,417 2,389 2,399 2,899,700
2011/05/09 2,423 2,430 2,401 2,408 2,140,200
2011/05/06 2,424 2,441 2,405 2,436 2,728,800
2011/05/02 2,471 2,495 2,444 2,470 2,783,800
2011/04/28 2,463 2,510 2,457 2,510 2,808,100
2011/04/27 2,449 2,457 2,432 2,444 2,612,100
2011/04/26 2,484 2,487 2,435 2,439 2,667,900
2011/04/25 2,528 2,528 2,493 2,502 1,068,400
2011/04/22 2,490 2,522 2,486 2,503 1,762,400
2011/04/21 2,511 2,525 2,488 2,505 1,759,300
2011/04/20 2,472 2,512 2,471 2,485 2,706,500
2011/04/19 2,470 2,472 2,440 2,461 1,680,500
2011/04/18 2,500 2,509 2,486 2,486 1,470,100
2011/04/15 2,500 2,510 2,491 2,501 1,719,900
2011/04/14 2,462 2,505 2,460 2,496 1,480,300
2011/04/13 2,452 2,486 2,452 2,481 2,017,900
2011/04/12 2,506 2,510 2,455 2,472 2,436,100
2011/04/11 2,538 2,544 2,513 2,531 1,457,700
2011/04/08 2,525 2,565 2,502 2,553 2,313,200
2011/04/07 2,526 2,542 2,515 2,526 1,733,000
2011/04/06 2,549 2,576 2,501 2,505 2,653,000
2011/04/05 2,552 2,556 2,500 2,523 2,422,900
2011/04/04 2,554 2,581 2,548 2,556 2,720,500
2011/04/01 2,561 2,594 2,553 2,565 2,463,600
2011/03/31 2,590 2,590 2,534 2,576 3,000,000
2011/03/30 2,567 2,604 2,543 2,590 3,070,600
2011/03/29 2,545 2,560 2,504 2,546 3,508,100
2011/03/28 2,540 2,547 2,508 2,526 2,732,400
2011/03/25 2,545 2,545 2,504 2,519 2,657,900
2011/03/24 2,491 2,517 2,485 2,495 2,244,900
2011/03/23 2,507 2,523 2,475 2,496 3,541,900
2011/03/22 2,500 2,598 2,498 2,542 4,750,800
2011/03/18 2,300 2,398 2,287 2,398 5,222,700
2011/03/17 2,206 2,295 2,190 2,250 6,635,300
2011/03/16 2,374 2,410 2,295 2,340 5,967,200
2011/03/15 2,426 2,431 2,190 2,274 5,577,900
2011/03/14 2,600 2,601 2,515 2,526 5,471,700
2011/03/11 2,764 2,783 2,751 2,751 6,135,900
2011/03/10 2,817 2,821 2,797 2,802 1,983,100
2011/03/09 2,824 2,843 2,808 2,817 1,836,300
2011/03/08 2,821 2,829 2,811 2,817 1,373,100
2011/03/07 2,840 2,853 2,814 2,829 2,295,200
2011/03/04 2,888 2,888 2,838 2,841 2,418,700
2011/03/03 2,842 2,858 2,831 2,840 2,015,100
2011/03/02 2,873 2,896 2,855 2,856 2,550,100
2011/03/01 2,888 2,909 2,875 2,909 2,012,900
2011/02/28 2,863 2,869 2,811 2,860 2,748,000
2011/02/25 2,831 2,857 2,821 2,856 1,754,400
2011/02/24 2,861 2,877 2,821 2,828 2,404,500
2011/02/23 2,920 2,924 2,875 2,879 3,744,800
2011/02/22 2,970 2,991 2,926 2,931 3,749,100
2011/02/21 2,972 3,015 2,967 3,010 2,658,500
2011/02/18 2,987 3,005 2,972 2,982 2,235,000
2011/02/17 2,970 3,025 2,960 3,015 3,404,500
2011/02/16 2,915 2,950 2,904 2,948 2,219,700
2011/02/15 2,911 2,921 2,887 2,896 2,553,200
2011/02/14 2,930 2,941 2,901 2,920 2,275,900
2011/02/10 2,918 2,928 2,907 2,919 2,882,800
2011/02/09 2,957 2,970 2,924 2,942 2,096,800
2011/02/08 2,980 2,993 2,963 2,968 1,649,600
2011/02/07 2,970 2,984 2,954 2,982 2,285,500
2011/02/04 2,959 2,975 2,937 2,942 2,902,100
2011/02/03 2,992 3,005 2,946 2,952 2,836,600
2011/02/02 3,005 3,025 2,979 3,015 2,639,700
2011/02/01 2,971 2,987 2,953 2,973 1,641,200
2011/01/31 2,980 2,988 2,905 2,965 4,834,700
2011/01/28 3,070 3,090 3,045 3,060 1,586,900
2011/01/27 3,125 3,125 3,070 3,085 2,145,100
2011/01/26 3,070 3,075 3,050 3,055 939,500
2011/01/25 3,040 3,105 3,030 3,090 1,895,900
2011/01/24 3,040 3,040 3,015 3,040 1,115,400
2011/01/21 3,050 3,055 3,005 3,015 1,862,800
2011/01/20 3,060 3,070 3,030 3,035 1,481,300
2011/01/19 3,110 3,120 3,080 3,085 1,412,600
2011/01/18 3,055 3,100 3,040 3,075 1,440,400
2011/01/17 3,075 3,090 3,060 3,075 1,625,400
2011/01/14 3,020 3,070 3,020 3,045 2,190,900
2011/01/13 3,040 3,065 3,030 3,050 1,298,200
2011/01/12 3,035 3,040 3,010 3,015 1,326,200
2011/01/11 3,025 3,050 3,010 3,030 1,682,900
2011/01/07 2,989 3,040 2,986 3,030 1,611,800
2011/01/06 2,991 3,015 2,986 3,005 1,598,200
2011/01/05 2,960 2,973 2,952 2,962 1,197,200
2011/01/04 2,972 2,984 2,953 2,970 1,277,800

このページの先頭へ