[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 
2017-08-184242.004270.004227.004253.0019023008080620300
2017-08-174285.004295.004260.004294.0018466007908842200
2017-08-164257.004300.004234.004287.00362810015508532000
2017-08-154191.004258.004159.004245.00689850029112635300
2017-08-143936.003961.003934.003942.0022146008741755700
2017-08-103981.003996.003964.003968.0015305006083974800
2017-08-094033.004034.003983.003994.0018837007528263000
2017-08-084027.004034.004003.004023.0017559007056940400
2017-08-074050.004065.004032.004032.0011672004716843300
2017-08-044059.004073.004042.004045.0011058004480323500
2017-08-034100.004102.004052.004062.0010753004375529000
2017-08-024116.004129.004093.004104.009933004076472600
2017-08-014048.004086.004041.004082.0013117005337469500
2017-07-314083.004085.004050.004053.0019572007942595900
2017-07-284090.004108.004081.004091.0011848004848937500
2017-07-274080.004112.004072.004092.0011076004533207500
2017-07-264130.004132.004083.004092.0013070005360004800
2017-07-254144.004146.004109.004110.008716003593083100
2017-07-244130.004141.004110.004132.0010331004260718600
2017-07-214180.004194.004146.004154.0014380005988378500
2017-07-204150.004257.004137.004188.00365780015352154200
2017-07-194110.004112.004080.004082.0013160005381547600
2017-07-184134.004152.004103.004126.0011692004826300000
2017-07-144113.004141.004107.004133.0012699005241139700
2017-07-134131.004133.004098.004107.009638003962157500
2017-07-124143.004157.004113.004118.009844004060893400
2017-07-114089.004145.004087.004143.0016111006648303600
2017-07-104060.004091.004043.004086.0018821007667569500
2017-07-074022.004035.004012.004013.0016580006662489900
2017-07-064081.004089.004043.004047.0017048006915472200
2017-07-054066.004085.004040.004084.0011762004784011600
2017-07-044033.004063.004024.004055.0015239006167374500
2017-07-034041.004044.004020.004021.0013065005262951400
2017-06-304028.004043.004026.004040.0016248006556074700
2017-06-294063.004077.004048.004064.0012551005100370800
2017-06-284069.004079.004032.004038.0017350007026259700
2017-06-274057.004093.004054.004086.0015941006502754300
2017-06-264030.004046.004016.004035.0010675004305467200
2017-06-234069.004072.004045.004045.009810003976463200
2017-06-224042.004061.004027.004045.0014963006056686800
2017-06-214077.004088.004043.004048.0014708005967648000
2017-06-204090.004118.004070.004089.0019281007902875600
2017-06-194009.004057.004009.004051.0017315007005393200
2017-06-164006.004023.003994.004009.0023831009552954100
2017-06-153990.004043.003986.003998.0020376008165327600
2017-06-144007.004008.003978.003988.0021742008681522400
2017-06-134004.004015.003972.003991.00355630014189722900
2017-06-124000.004052.003955.004028.00370800014916634900
2017-06-093990.003999.003932.003964.00692050027458676200
2017-06-084109.004145.004104.004130.0016946006993543300
2017-06-074039.004080.004037.004063.0018814007634925700
2017-06-064088.004096.004052.004054.0015966006498900900
2017-06-054127.004132.004104.004110.0011502004734653200
2017-06-024104.004142.004101.004132.0018742007740709100
2017-06-014070.004105.004057.004089.0012334005041932800
2017-05-314036.004062.004027.004038.00320760012963959500
2017-05-304045.004052.004005.004040.009416003794692500
2017-05-294050.004074.004045.004048.006854002782075200
2017-05-264056.004060.004032.004043.0010636004300127400
2017-05-254044.004062.004038.004050.0011834004793098700
2017-05-244073.004084.004018.004035.0016710006752146400
2017-05-234070.004087.004039.004050.0014357005830331600
2017-05-224106.004126.004096.004109.008436003464484700
2017-05-194106.004113.004068.004090.0017495007156250700
2017-05-184108.004144.004100.004115.0012575005175606800
2017-05-174180.004200.004173.004178.0015987006685563700
2017-05-164185.004235.004184.004201.0015600006564340900
2017-05-154236.004255.004190.004194.0014762006220627800
2017-05-124299.004306.004249.004280.0018574007949091200
2017-05-114263.004304.004260.004284.0011862005084760900
2017-05-104288.004292.004247.004270.0014613006238573600
2017-05-094280.004293.004254.004273.0014767006314349200
2017-05-084257.004277.004237.004268.0021172009019515800
2017-05-024178.004198.004150.004174.0015378006426936600
2017-05-014134.004174.004134.004165.0010816004498283000
2017-04-284151.004154.004132.004134.0014158005861888800
2017-04-274111.004174.004111.004151.0016496006849062500
2017-04-264148.004148.004097.004114.0017517007210702300
2017-04-254032.004116.004031.004104.0023025009389969700
2017-04-244016.004033.004000.004014.00360420014477453300
2017-04-214016.004032.003966.003987.00869790034753696300
2017-04-204128.004183.004128.004155.0010835004506760000
2017-04-194168.004180.004125.004145.0015172006292362900
2017-04-184182.004195.004145.004170.0010000004171390700
2017-04-174123.004164.004116.004157.008678003598173900
2017-04-144220.004225.004130.004143.0013913005808335200
2017-04-134197.004219.004165.004196.0014218005960700600
2017-04-124215.004224.004178.004204.0011156004684072600
2017-04-114241.004254.004207.004236.009659004085530500
2017-04-104236.004258.004234.004246.007115003020391400
2017-04-074253.004255.004194.004217.0015161006403749200
2017-04-064279.004293.004201.004222.0012566005315839600
2017-04-054314.004340.004284.004307.009108003923531500
2017-04-044340.004349.004267.004302.0015387006625786100
2017-04-034356.004380.004341.004359.0013400005841216900
2017-03-314429.004433.004348.004348.0014820006494633100
2017-03-304432.004445.004393.004396.008107003577829600
2017-03-294447.004465.004423.004432.009286004117608200
2017-03-284412.004454.004409.004446.0014180006295799900
2017-03-274488.004488.004402.004411.0013838006122354200
2017-03-244450.004478.004438.004474.0017364007746683800
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

   ※ 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