[4901 東証1部] 富士フイルムホールディングス 日足 時系列データ

[4901 東証1部] 富士フイルムホールディングス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-234468.004468.004431.004453.0012021005347927300
2017-03-224459.004465.004431.004434.0013995006221748700
2017-03-214520.004533.004499.004520.0013090005914485200
2017-03-174502.004521.004490.004519.0013968006299085600
2017-03-164510.004523.004497.004512.0012968005849039700
2017-03-154501.004514.004479.004514.0010375004669011400
2017-03-144494.004512.004484.004502.009590004315810000
2017-03-134497.004508.004486.004505.0010183004582481600
2017-03-104469.004495.004456.004489.0019243008612721500
2017-03-094417.004426.004401.004423.0010236004520648000
2017-03-084392.004433.004387.004399.0012218005378377000
2017-03-074400.004421.004381.004392.0015671006894037500
2017-03-064412.004436.004390.004432.009910004383951100
2017-03-034445.004445.004402.004425.0012360005465678200
2017-03-024440.004458.004422.004433.0013712006083066600
2017-03-014353.004390.004344.004385.0012130005303145800
2017-02-284356.004370.004336.004342.0013754005986467500
2017-02-274336.004341.004285.004324.0010964004733850900
2017-02-244327.004370.004312.004348.0012155005283769300
2017-02-234304.004324.004278.004318.0010590004560707700
2017-02-224331.004331.004285.004298.0014066006044947500
2017-02-214320.004354.004315.004327.0012043005217791900
2017-02-204374.004374.004345.004360.0012914005632045800
2017-02-174375.004410.004373.004400.0010948004811405000
2017-02-164427.004443.004372.004410.0012491005503246400
2017-02-154406.004425.004399.004412.009105004018479800
2017-02-144408.004410.004349.004351.0010535004607134700
2017-02-134390.004401.004369.004391.0010437004580629500
2017-02-104339.004373.004323.004363.0017070007431252700
2017-02-094261.004287.004246.004269.009121003893264800
2017-02-084250.004290.004239.004290.0011637004973872300
2017-02-074210.004270.004203.004252.0013220005617064100
2017-02-064250.004257.004208.004235.0014936006314962100
2017-02-034230.004245.004177.004210.0018170007655062900
2017-02-024220.004262.004188.004200.00279460011788828900
2017-02-014150.004165.004083.004161.00478620019752790800
2017-01-314350.004400.004330.004375.0018035007888266400
2017-01-304411.004451.004411.004440.0011312005011975100
2017-01-274404.004419.004394.004411.0012202005377997400
2017-01-264357.004390.004338.004385.0017068007468591500
2017-01-254358.004363.004293.004318.0015142006539202500
2017-01-244288.004331.004285.004297.0015082006489975400
2017-01-234322.004367.004286.004333.0017823007721594300
2017-01-204316.004337.004305.004323.0011961005171834200
2017-01-194358.004375.004308.004330.0015488006711918400
2017-01-184305.004344.004254.004308.0017853007669765600
2017-01-174398.004400.004326.004330.0013026005668151400
2017-01-164436.004461.004394.004414.0011302004998370000
2017-01-134450.004455.004425.004453.0014236006331403100
2017-01-124451.004460.004409.004432.0011182004955703900
2017-01-114471.004487.004456.004480.009062004055779400
2017-01-104490.004490.004444.004453.0016015007145991100
2017-01-064494.004534.004487.004507.0012162005487859000
2017-01-054554.004560.004486.004503.0014247006430236900
2017-01-044479.004558.004470.004551.0018789008519695400
2016-12-304456.004468.004398.004435.0014020006211078400
2016-12-294485.004490.004420.004439.0013092005815833000
2016-12-284485.004509.004475.004498.0010015004504058700
2016-12-274505.004507.004461.004471.0012704005695874800
2016-12-264532.004545.004504.004504.009510004293111100
2016-12-224483.004532.004472.004532.0017256007778109200
2016-12-214488.004515.004456.004475.0017244007732858100
2016-12-204498.004515.004485.004510.0017587007919355000
2016-12-194430.004490.004412.004477.0016409007331378700
2016-12-164488.004490.004437.004441.00241490010752408300
2016-12-154420.004463.004395.004452.00259750011516071000
2016-12-144400.004415.004391.004400.0011998005280811000
2016-12-134370.004393.004362.004393.0011931005224612900
2016-12-124400.004439.004363.004391.0018188008004670400
2016-12-094300.004383.004285.004363.00341600014806560400
2016-12-084299.004299.004244.004260.0022088009421469100
2016-12-074272.004280.004244.004255.0013151005598977800
2016-12-064266.004277.004203.004232.0016361006926356900
2016-12-054241.004255.004207.004223.0013018005503289200
2016-12-024263.004278.004222.004243.0013855005877727400
2016-12-014260.004313.004253.004266.0022653009700453200
2016-11-304280.004304.004240.004249.0018065007698361900
2016-11-294251.004298.004240.004270.0016140006895965200
2016-11-284281.004317.004261.004286.0017026007299090000
2016-11-254267.004330.004265.004300.0022992009885308800
2016-11-244255.004263.004230.004242.0016437006983998900
2016-11-224167.004228.004167.004221.0018359007715845900
2016-11-214134.004167.004129.004160.0013877005761286300
2016-11-184113.004134.004097.004115.0018352007560501900
2016-11-174085.004110.004074.004095.0015757006452123100
2016-11-164100.004104.004066.004081.0016472006729489300
2016-11-154050.004089.004050.004072.0015120006159737500
2016-11-144000.004069.003994.004048.0017166006942125800
2016-11-114000.004021.003957.003977.00274740010951811300
2016-11-103960.003989.003941.003975.00309040012259229900
2016-11-094023.004056.003774.003818.00428960016676071000
2016-11-084015.004015.003975.003998.0016075006424703400
2016-11-073991.004018.003967.003981.0017171006838173800
2016-11-043970.003984.003922.003941.0021435008451056000
2016-11-023986.003998.003935.003960.0017986007136009900
2016-11-014000.004012.003967.004010.0016019006402336500
2016-10-313950.003999.003933.003975.0025103009978838900
2016-10-283990.004015.003962.003970.00727190028916717200
2016-10-274093.004097.004043.004072.0022700009250165900
2016-10-264099.004134.004088.004129.0018063007443198000
2016-10-254090.004112.004074.004099.0016729006852787300
2016-10-244045.004085.004023.004081.0018836007648855200
2016-10-214070.004080.004039.004044.0018029007306995800
2016-10-203955.004042.003951.004042.00250400010060674400
2016-10-193960.003984.003947.003975.00264340010492542400
2016-10-183884.003905.003861.003901.0019149007445499400
2016-10-173879.003899.003856.003892.0017000006599305300
2016-10-143885.003895.003846.003892.0022695008802058800
2016-10-133876.003916.003860.003876.0021331008286756500
2016-10-123840.003881.003815.003874.0023142008944203400
2016-10-113834.003855.003821.003851.0024252009329016400
2016-10-073800.003828.003794.003798.0020499007805002700
2016-10-063799.003812.003787.003795.0018021006842805400
2016-10-053744.003755.003708.003752.0019622007330551800
2016-10-043722.003748.003716.003733.0016961006329838100
2016-10-033710.003735.003674.003709.0023062008553274400
2016-09-303729.003748.003709.003718.0016444006129047500
2016-09-293746.003796.003740.003767.0015080005686988300
2016-09-283731.003753.003716.003731.0018663006963530500
2016-09-273720.003813.003695.003811.0017738006673444200
2016-09-263801.003812.003774.003778.0014767005595086100
2016-09-233870.003870.003812.003813.00266350010193263200
2016-09-213810.003898.003798.003887.0021780008400569800
2016-09-203800.003844.003773.003812.0015959006081748600
2016-09-163815.003858.003813.003835.0016112006176422400
2016-09-153840.003841.003807.003813.0015965006098523600
2016-09-143872.003887.003852.003869.0011688004523801000
2016-09-133881.003918.003870.003909.0015725006129368400
2016-09-123910.003925.003848.003868.0016248006295685200
2016-09-093911.003959.003904.003947.0024018009435036200
2016-09-083920.003938.003905.003929.0017194006747156000
2016-09-073928.003960.003887.003958.0022098008702463600
2016-09-063919.003945.003881.003929.0017275006763316400
2016-09-053982.003985.003928.003933.0011551004562695900
2016-09-023916.003952.003900.003934.0014931005868302700
2016-09-013897.003945.003862.003935.0017398006818893500
2016-08-313880.003900.003856.003887.0017930006962166000
2016-08-303844.003870.003835.003856.0012661004880991700
2016-08-293799.003850.003795.003843.0019804007585130300
2016-08-263743.003764.003720.003733.0020029007487297200
2016-08-253745.003787.003736.003771.0018455006961313300
2016-08-243705.003746.003701.003743.0012524004670238900
2016-08-233715.003751.003689.003717.0015104005616003300
2016-08-223692.003741.003691.003737.0014059005234095900
2016-08-193682.003698.003657.003690.0013570004997489200
2016-08-183745.003752.003661.003668.0025240009323006900
2016-08-173711.003776.003711.003767.0016964006372954100
2016-08-163804.003820.003732.003732.0024102009067626600
2016-08-153785.003850.003780.003817.0018239006966886200
2016-08-123734.003794.003707.003785.00266220010029958900
2016-08-103798.003798.003753.003757.0020435007699346400
2016-08-093760.003809.003743.003799.0020641007803922000
2016-08-083785.003802.003762.003792.0016476006237337600
2016-08-053720.003743.003685.003723.0018790006984426000
2016-08-043696.003724.003648.003722.0024915009204018000
2016-08-033700.003736.003669.003697.0021874008102746700
2016-08-023720.003796.003704.003758.0026157009853459600
2016-08-013728.003754.003664.003738.0024463009114730500
2016-07-293663.003747.003650.003729.00538920019934411500
2016-07-283650.003707.003647.003650.00640260023458970500
2016-07-273994.004085.003990.004051.0019147007748261500
2016-07-264029.004029.003961.003970.0014214005655227500
2016-07-254093.004120.004040.004044.0013460005477680500
2016-07-224028.004104.004027.004079.0014133005755630500
2016-07-214119.004143.004075.004098.0012452005115025000
2016-07-204097.004109.004042.004061.0016287006614770100
2016-07-194080.004130.004066.004123.0014630006000080700
2016-07-154050.004077.003996.004037.0019117007716006000
2016-07-144020.004052.004007.004040.0012870005185681300
2016-07-134085.004085.004000.004007.0014304005772224600
2016-07-123970.004037.003961.003971.0020419008146142800
2016-07-113822.003909.003816.003888.0017941006945605600
2016-07-083808.003809.003721.003724.0021052007908899400
2016-07-073805.003812.003770.003775.0013913005264789000
2016-07-063848.003850.003785.003833.0020826007948303100
2016-07-053935.003951.003887.003918.0015062005893771600
2016-07-043938.003972.003917.003960.0013597005369008600
2016-07-013986.004010.003960.003976.0014613005816371000
2016-06-304000.004020.003944.003944.0019203007628857600
2016-06-294024.004028.003880.003970.0018972007508302200
2016-06-283820.003962.003811.003928.0020244007907616600
2016-06-273833.003908.003830.003902.0017985006983562600
2016-06-244215.004223.003805.003824.00341410013464384700
2016-06-234113.004173.004097.004165.0011412004726852200
2016-06-224116.004129.004075.004110.0013897005704993000
2016-06-214107.004165.004062.004148.0014949006164637500
2016-06-204111.004161.004099.004143.0014187005873020300
2016-06-174076.004110.004052.004055.0016752006814358300
2016-06-164132.004133.004006.004021.0018580007526406800
2016-06-154132.004199.004118.004163.0012286005114184500
2016-06-144173.004215.004127.004155.0015296006354349300
2016-06-134224.004253.004193.004199.0017151007229571000
2016-06-104359.004359.004302.004338.00236860010287822900
2016-06-094370.004385.004345.004365.0010540004599887500
2016-06-084393.004393.004332.004389.0016078007031420300
2016-06-074299.004348.004241.004338.0019375008356129200
2016-06-064214.004259.004206.004259.0020076008500346300
2016-06-034320.004347.004309.004323.009905004285065700
2016-06-024400.004410.004321.004332.0015155006595307500
2016-06-014466.004488.004427.004439.0014036006256189600
2016-05-314467.004515.004462.004502.00323480014555800600
2016-05-304498.004504.004458.004489.008490003804345800
2016-05-274411.004463.004392.004455.0012697005644930400
2016-05-264490.004509.004404.004406.0019016008433602400
2016-05-254528.004535.004436.004443.0015560006949800600
2016-05-244501.004511.004463.004475.0013182005904022100
2016-05-234533.004540.004475.004535.0010121004570320000
2016-05-204531.004556.004517.004545.0010208004634190200
2016-05-194600.004614.004508.004537.00227430010343079600
2016-05-184525.004575.004491.004570.0021306009686958500
2016-05-174556.004568.004516.004525.0018646008451098200
2016-05-164485.004568.004459.004517.0010527004769522700
2016-05-134594.004595.004483.004484.0018428008338197400
2016-05-124510.004552.004453.004548.0012289005547275000
2016-05-114631.004644.004522.004557.0018064008272051500
2016-05-104467.004598.004456.004589.00221320010071872100
2016-05-094430.004483.004414.004466.0014617006526499400
2016-05-064394.004408.004317.004397.00233470010192184900
2016-05-024401.004429.004332.004363.00289740012664263200
2016-04-284726.004773.004559.004569.00487310022744719600
2016-04-274580.004607.004516.004516.0019586008894317000
2016-04-264595.004615.004556.004614.0016565007606006900
2016-04-254627.004631.004554.004599.0018318008421649500
2016-04-224525.004598.004525.004596.0018988008671370500
2016-04-214480.004571.004456.004559.00398120018002225600
2016-04-204346.004364.004281.004289.0011426004920795700
2016-04-194296.004322.004276.004296.0015412006622888700
2016-04-184105.004193.004101.004176.0014569006064792400
2016-04-154249.004310.004235.004280.0011746005024991300
2016-04-144211.004294.004204.004294.0019619008356074200
2016-04-134100.004155.004077.004149.0013168005438757600
2016-04-123982.004073.003942.004056.0016766006773195600
2016-04-114082.004095.003981.004016.0020362008175776200
2016-04-084027.004137.004002.004083.0022149008996953700
2016-04-074060.004118.004047.004074.0013293005413294900
2016-04-064058.004119.004052.004066.0012987005293331100
2016-04-054236.004244.004094.004100.0017463007224852100
2016-04-044266.004300.004229.004251.0012818005459558800
2016-04-014468.004468.004262.004270.0019971008611819600
2016-03-314500.004524.004447.004451.0016372007345751100
2016-03-304558.004566.004467.004467.0015806007110439900
2016-03-294536.004586.004523.004571.0014610006663793300
2016-03-284555.004584.004521.004566.0013132005987759300
2016-03-254509.004544.004483.004534.0013062005910588700
2016-03-244463.004496.004442.004462.0012853005749910200
2016-03-234497.004507.004437.004448.0011984005353070100
2016-03-224488.004536.004450.004505.0014242006405909600
2016-03-184360.004437.004332.004422.0022157009752219300
2016-03-174459.004499.004383.004423.0014120006285684400
2016-03-164419.004475.004394.004433.0010190004520785000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog