4901.T
FUJIFILM Holdings Corporation
09:30:00
3383 ¥
0.0000 (%0.00)
Önceki Kapanış: 3424
Düşük₺3363
Yüksek₺3495
4901.T: FUJIFILM Holdings Corporation Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.148,5851
KAPANIŞ 1.147,6193
En Düşük
DÜŞÜK 1.016,67
En Yüksek
YÜKSEK 1.273,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2004 | 1.156,67 | 1.163,33 | 1.156,67 | 1.160 |
| 06.01.2004 | 1.176,67 | 1.186,67 | 1.156,67 | 1.156,67 |
| 07.01.2004 | 1.143,33 | 1.146,67 | 1.130 | 1.136,67 |
| 08.01.2004 | 1.123,33 | 1.136,67 | 1.116,67 | 1.126,67 |
| 13.01.2004 | 1.136,67 | 1.136,67 | 1.120 | 1.133,33 |
| 14.01.2004 | 1.140 | 1.146,67 | 1.123,33 | 1.126,67 |
| 15.01.2004 | 1.120 | 1.123,33 | 1.090 | 1.090 |
| 16.01.2004 | 1.100 | 1.116,67 | 1.096,67 | 1.116,67 |
| 19.01.2004 | 1.123,33 | 1.150 | 1.123,33 | 1.140 |
| 20.01.2004 | 1.140 | 1.146,67 | 1.133,33 | 1.140 |
| 21.01.2004 | 1.133,33 | 1.156,67 | 1.130 | 1.150 |
| 22.01.2004 | 1.153,33 | 1.163,33 | 1.130 | 1.140 |
| 23.01.2004 | 1.156,67 | 1.156,67 | 1.140 | 1.146,67 |
| 26.01.2004 | 1.150 | 1.150 | 1.113,33 | 1.130 |
| 27.01.2004 | 1.150 | 1.153,33 | 1.133,33 | 1.136,67 |
| 28.01.2004 | 1.146,67 | 1.180 | 1.143,33 | 1.166,67 |
| 29.01.2004 | 1.166,67 | 1.200 | 1.166,67 | 1.193,33 |
| 30.01.2004 | 1.190 | 1.200 | 1.180 | 1.196,67 |
| 02.02.2004 | 1.143,33 | 1.146,67 | 1.123,33 | 1.123,33 |
| 03.02.2004 | 1.123,33 | 1.130 | 1.106,67 | 1.130 |
| 04.02.2004 | 1.113,33 | 1.123,33 | 1.076,67 | 1.083,33 |
| 05.02.2004 | 1.083,33 | 1.100 | 1.083,33 | 1.086,67 |
| 06.02.2004 | 1.100 | 1.103,33 | 1.063,33 | 1.066,67 |
| 09.02.2004 | 1.086,67 | 1.093,33 | 1.050 | 1.053,33 |
| 10.02.2004 | 1.060 | 1.073,33 | 1.053,33 | 1.060 |
| 12.02.2004 | 1.060 | 1.063,33 | 1.036,67 | 1.046,67 |
| 13.02.2004 | 1.036,67 | 1.046,67 | 1.016,67 | 1.026,67 |
| 16.02.2004 | 1.033,33 | 1.040 | 1.026,67 | 1.033,33 |
| 17.02.2004 | 1.043,33 | 1.053,33 | 1.040 | 1.050 |
| 18.02.2004 | 1.053,33 | 1.063,33 | 1.046,67 | 1.050 |
| 19.02.2004 | 1.066,67 | 1.076,67 | 1.060 | 1.063,33 |
| 20.02.2004 | 1.070 | 1.073,33 | 1.056,67 | 1.056,67 |
| 23.02.2004 | 1.090 | 1.100 | 1.053,33 | 1.093,33 |
| 24.02.2004 | 1.100 | 1.110 | 1.090 | 1.103,33 |
| 25.02.2004 | 1.080 | 1.090 | 1.066,67 | 1.073,33 |
| 26.02.2004 | 1.093,33 | 1.100 | 1.086,67 | 1.096,67 |
| 27.02.2004 | 1.113,33 | 1.136,67 | 1.106,67 | 1.136,67 |
| 01.03.2004 | 1.133,33 | 1.140 | 1.116,67 | 1.130 |
| 02.03.2004 | 1.140 | 1.156,67 | 1.133,33 | 1.140 |
| 03.03.2004 | 1.136,67 | 1.143,33 | 1.133,33 | 1.136,67 |
| 04.03.2004 | 1.123,33 | 1.133,33 | 1.113,33 | 1.120 |
| 05.03.2004 | 1.130 | 1.136,67 | 1.123,33 | 1.126,67 |
| 08.03.2004 | 1.133,33 | 1.150 | 1.130 | 1.133,33 |
| 09.03.2004 | 1.136,67 | 1.140 | 1.130 | 1.136,67 |
| 10.03.2004 | 1.110 | 1.126,67 | 1.096,67 | 1.096,67 |
| 11.03.2004 | 1.100 | 1.110 | 1.093,33 | 1.093,33 |
| 12.03.2004 | 1.076,67 | 1.093,33 | 1.076,67 | 1.086,67 |
| 15.03.2004 | 1.096,67 | 1.106,67 | 1.093,33 | 1.100 |
| 16.03.2004 | 1.083,33 | 1.086,67 | 1.076,67 | 1.076,67 |
| 17.03.2004 | 1.073,33 | 1.086,67 | 1.070 | 1.073,33 |
| 18.03.2004 | 1.090 | 1.100 | 1.076,67 | 1.080 |
| 19.03.2004 | 1.073,33 | 1.080 | 1.066,67 | 1.073,33 |
| 22.03.2004 | 1.060 | 1.070 | 1.056,67 | 1.060 |
| 23.03.2004 | 1.036,67 | 1.053,33 | 1.033,33 | 1.053,33 |
| 24.03.2004 | 1.040 | 1.050 | 1.036,67 | 1.043,33 |
| 25.03.2004 | 1.050 | 1.056,67 | 1.043,33 | 1.056,67 |
| 26.03.2004 | 1.086,67 | 1.093,33 | 1.073,33 | 1.086,67 |
| 29.03.2004 | 1.083,33 | 1.096,67 | 1.080 | 1.086,67 |
| 30.03.2004 | 1.110 | 1.120 | 1.096,67 | 1.116,67 |
| 31.03.2004 | 1.100 | 1.113,33 | 1.086,67 | 1.103,33 |
| 01.04.2004 | 1.066,67 | 1.106,67 | 1.060 | 1.063,33 |
| 02.04.2004 | 1.073,33 | 1.086,67 | 1.066,67 | 1.076,67 |
| 05.04.2004 | 1.100 | 1.116,67 | 1.096,67 | 1.110 |
| 06.04.2004 | 1.116,67 | 1.136,67 | 1.113,33 | 1.136,67 |
| 07.04.2004 | 1.113,33 | 1.146,67 | 1.113,33 | 1.143,33 |
| 08.04.2004 | 1.146,67 | 1.156,67 | 1.140 | 1.146,67 |
| 09.04.2004 | 1.123,33 | 1.133,33 | 1.110 | 1.116,67 |
| 12.04.2004 | 1.123,33 | 1.150 | 1.120 | 1.146,67 |
| 13.04.2004 | 1.143,33 | 1.146,67 | 1.130 | 1.143,33 |
| 14.04.2004 | 1.160 | 1.170 | 1.133,33 | 1.160 |
| 15.04.2004 | 1.163,33 | 1.173,33 | 1.140 | 1.160 |
| 16.04.2004 | 1.156,67 | 1.166,67 | 1.143,33 | 1.163,33 |
| 19.04.2004 | 1.186,67 | 1.193,33 | 1.176,67 | 1.180 |
| 20.04.2004 | 1.196,67 | 1.203,33 | 1.183,33 | 1.193,33 |
| 21.04.2004 | 1.196,67 | 1.203,33 | 1.170 | 1.170 |
| 22.04.2004 | 1.193,33 | 1.193,33 | 1.176,67 | 1.180 |
| 23.04.2004 | 1.196,67 | 1.196,67 | 1.183,33 | 1.196,67 |
| 26.04.2004 | 1.183,33 | 1.206,67 | 1.183,33 | 1.203,33 |
| 27.04.2004 | 1.200 | 1.200 | 1.190 | 1.190 |
| 28.04.2004 | 1.206,67 | 1.220 | 1.196,67 | 1.206,67 |
| 30.04.2004 | 1.170 | 1.190 | 1.146,67 | 1.183,33 |
| 06.05.2004 | 1.160 | 1.160 | 1.120 | 1.133,33 |
| 07.05.2004 | 1.116,67 | 1.126,67 | 1.106,67 | 1.110 |
| 10.05.2004 | 1.126,67 | 1.153,33 | 1.110 | 1.110 |
| 11.05.2004 | 1.116,67 | 1.140 | 1.113,33 | 1.126,67 |
| 12.05.2004 | 1.126,67 | 1.133,33 | 1.116,67 | 1.133,33 |
| 13.05.2004 | 1.096,67 | 1.116,67 | 1.090 | 1.096,67 |
| 14.05.2004 | 1.086,67 | 1.110 | 1.076,67 | 1.083,33 |
| 17.05.2004 | 1.090 | 1.110 | 1.083,33 | 1.103,33 |
| 18.05.2004 | 1.090 | 1.096,67 | 1.086,67 | 1.093,33 |
| 19.05.2004 | 1.093,33 | 1.100 | 1.080 | 1.096,67 |
| 20.05.2004 | 1.090 | 1.093,33 | 1.073,33 | 1.080 |
| 21.05.2004 | 1.086,67 | 1.093,33 | 1.083,33 | 1.086,67 |
| 24.05.2004 | 1.080 | 1.086,67 | 1.076,67 | 1.083,33 |
| 25.05.2004 | 1.093,33 | 1.100 | 1.076,67 | 1.096,67 |
| 26.05.2004 | 1.126,67 | 1.133,33 | 1.110 | 1.126,67 |
| 27.05.2004 | 1.116,67 | 1.130 | 1.106,67 | 1.126,67 |
| 28.05.2004 | 1.130 | 1.130 | 1.076,67 | 1.076,67 |
| 31.05.2004 | 1.120 | 1.126,67 | 1.110 | 1.120 |
| 01.06.2004 | 1.116,67 | 1.123,33 | 1.110 | 1.110 |
| 02.06.2004 | 1.116,67 | 1.130 | 1.106,67 | 1.123,33 |
| 03.06.2004 | 1.126,67 | 1.130 | 1.116,67 | 1.130 |
| 04.06.2004 | 1.133,33 | 1.160 | 1.130 | 1.156,67 |
| 07.06.2004 | 1.160 | 1.183,33 | 1.153,33 | 1.180 |
| 08.06.2004 | 1.173,33 | 1.180 | 1.150 | 1.163,33 |
| 09.06.2004 | 1.133,33 | 1.156,67 | 1.130 | 1.136,67 |
| 10.06.2004 | 1.133,33 | 1.146,67 | 1.126,67 | 1.140 |
| 11.06.2004 | 1.130 | 1.140 | 1.123,33 | 1.130 |
| 14.06.2004 | 1.136,67 | 1.143,33 | 1.126,67 | 1.126,67 |
| 15.06.2004 | 1.136,67 | 1.160 | 1.133,33 | 1.140 |
| 16.06.2004 | 1.143,33 | 1.170 | 1.126,67 | 1.170 |
| 17.06.2004 | 1.156,67 | 1.166,67 | 1.150 | 1.163,33 |
| 18.06.2004 | 1.146,67 | 1.153,33 | 1.126,67 | 1.130 |
| 21.06.2004 | 1.136,67 | 1.150 | 1.120 | 1.126,67 |
| 22.06.2004 | 1.126,67 | 1.153,33 | 1.123,33 | 1.153,33 |
| 23.06.2004 | 1.156,67 | 1.156,67 | 1.136,67 | 1.146,67 |
| 24.06.2004 | 1.146,67 | 1.156,67 | 1.143,33 | 1.156,67 |
| 25.06.2004 | 1.146,67 | 1.150 | 1.133,33 | 1.140 |
| 28.06.2004 | 1.146,67 | 1.156,67 | 1.136,67 | 1.156,67 |
| 29.06.2004 | 1.140 | 1.146,67 | 1.130 | 1.130 |
| 30.06.2004 | 1.133,33 | 1.150 | 1.123,33 | 1.140 |
| 01.07.2004 | 1.143,33 | 1.146,67 | 1.126,67 | 1.130 |
| 02.07.2004 | 1.123,33 | 1.130 | 1.120 | 1.123,33 |
| 05.07.2004 | 1.126,67 | 1.126,67 | 1.116,67 | 1.120 |
| 06.07.2004 | 1.123,33 | 1.140 | 1.120 | 1.123,33 |
| 07.07.2004 | 1.123,33 | 1.136,67 | 1.120 | 1.126,67 |
| 08.07.2004 | 1.120 | 1.126,67 | 1.113,33 | 1.123,33 |
| 09.07.2004 | 1.123,33 | 1.136,67 | 1.120 | 1.126,67 |
| 12.07.2004 | 1.133,33 | 1.150 | 1.130 | 1.150 |
| 13.07.2004 | 1.133,33 | 1.136,67 | 1.123,33 | 1.133,33 |
| 14.07.2004 | 1.136,67 | 1.136,67 | 1.106,67 | 1.106,67 |
| 15.07.2004 | 1.116,67 | 1.123,33 | 1.110 | 1.123,33 |
| 16.07.2004 | 1.110 | 1.116,67 | 1.106,67 | 1.116,67 |
| 20.07.2004 | 1.113,33 | 1.116,67 | 1.106,67 | 1.116,67 |
| 21.07.2004 | 1.126,67 | 1.136,67 | 1.120 | 1.130 |
| 22.07.2004 | 1.123,33 | 1.130 | 1.120 | 1.126,67 |
| 23.07.2004 | 1.123,33 | 1.126,67 | 1.113,33 | 1.126,67 |
| 26.07.2004 | 1.113,33 | 1.123,33 | 1.113,33 | 1.116,67 |
| 27.07.2004 | 1.116,67 | 1.123,33 | 1.110 | 1.110 |
| 28.07.2004 | 1.116,67 | 1.133,33 | 1.116,67 | 1.123,33 |
| 29.07.2004 | 1.123,33 | 1.126,67 | 1.106,67 | 1.116,67 |
| 30.07.2004 | 1.133,33 | 1.133,33 | 1.110 | 1.113,33 |
| 02.08.2004 | 1.116,67 | 1.116,67 | 1.093,33 | 1.106,67 |
| 03.08.2004 | 1.113,33 | 1.113,33 | 1.100 | 1.113,33 |
| 04.08.2004 | 1.116,67 | 1.123,33 | 1.106,67 | 1.110 |
| 05.08.2004 | 1.110 | 1.120 | 1.106,67 | 1.106,67 |
| 06.08.2004 | 1.110 | 1.120 | 1.103,33 | 1.106,67 |
| 09.08.2004 | 1.093,33 | 1.106,67 | 1.093,33 | 1.100 |
| 10.08.2004 | 1.086,67 | 1.093,33 | 1.083,33 | 1.093,33 |
| 11.08.2004 | 1.103,33 | 1.106,67 | 1.093,33 | 1.096,67 |
| 12.08.2004 | 1.086,67 | 1.096,67 | 1.086,67 | 1.093,33 |
| 13.08.2004 | 1.080 | 1.083,33 | 1.063,33 | 1.063,33 |
| 16.08.2004 | 1.073,33 | 1.076,67 | 1.063,33 | 1.066,67 |
| 17.08.2004 | 1.083,33 | 1.096,67 | 1.080 | 1.086,67 |
| 18.08.2004 | 1.096,67 | 1.096,67 | 1.070 | 1.086,67 |
| 19.08.2004 | 1.093,33 | 1.093,33 | 1.086,67 | 1.090 |
| 20.08.2004 | 1.093,33 | 1.103,33 | 1.090 | 1.100 |
| 23.08.2004 | 1.110 | 1.116,67 | 1.106,67 | 1.113,33 |
| 24.08.2004 | 1.113,33 | 1.123,33 | 1.113,33 | 1.120 |
| 25.08.2004 | 1.130 | 1.140 | 1.120 | 1.136,67 |
| 26.08.2004 | 1.136,67 | 1.140 | 1.123,33 | 1.126,67 |
| 27.08.2004 | 1.140 | 1.163,33 | 1.136,67 | 1.163,33 |
| 30.08.2004 | 1.156,67 | 1.160 | 1.150 | 1.150 |
| 31.08.2004 | 1.150 | 1.150 | 1.140 | 1.146,67 |
| 01.09.2004 | 1.140 | 1.146,67 | 1.136,67 | 1.140 |
| 02.09.2004 | 1.146,67 | 1.156,67 | 1.136,67 | 1.143,33 |
| 03.09.2004 | 1.146,67 | 1.146,67 | 1.126,67 | 1.130 |
| 06.09.2004 | 1.136,67 | 1.153,33 | 1.130 | 1.140 |
| 07.09.2004 | 1.146,67 | 1.163,33 | 1.146,67 | 1.163,33 |
| 08.09.2004 | 1.166,67 | 1.173,33 | 1.160 | 1.166,67 |
| 09.09.2004 | 1.160 | 1.166,67 | 1.153,33 | 1.153,33 |
| 10.09.2004 | 1.170 | 1.173,33 | 1.156,67 | 1.163,33 |
| 13.09.2004 | 1.180 | 1.200 | 1.176,67 | 1.190 |
| 14.09.2004 | 1.210 | 1.236,67 | 1.206,67 | 1.223,33 |
| 15.09.2004 | 1.200 | 1.206,67 | 1.190 | 1.190 |
| 16.09.2004 | 1.183,33 | 1.186,67 | 1.170 | 1.176,67 |
| 17.09.2004 | 1.170 | 1.173,33 | 1.160 | 1.163,33 |
| 21.09.2004 | 1.183,33 | 1.193,33 | 1.180 | 1.186,67 |
| 22.09.2004 | 1.183,33 | 1.186,67 | 1.163,33 | 1.176,67 |
| 24.09.2004 | 1.176,67 | 1.183,33 | 1.170 | 1.180 |
| 27.09.2004 | 1.180 | 1.183,33 | 1.170 | 1.173,33 |
| 28.09.2004 | 1.163,33 | 1.176,67 | 1.163,33 | 1.166,67 |
| 29.09.2004 | 1.176,67 | 1.180 | 1.173,33 | 1.180 |
| 30.09.2004 | 1.206,67 | 1.206,67 | 1.193,33 | 1.206,67 |
| 01.10.2004 | 1.183,33 | 1.193,33 | 1.180 | 1.190 |
| 04.10.2004 | 1.206,67 | 1.226,67 | 1.203,33 | 1.226,67 |
| 05.10.2004 | 1.230 | 1.233,33 | 1.220 | 1.226,67 |
| 06.10.2004 | 1.233,33 | 1.273,33 | 1.230 | 1.270 |
| 07.10.2004 | 1.270 | 1.273,33 | 1.253,33 | 1.273,33 |
| 08.10.2004 | 1.270 | 1.273,33 | 1.250 | 1.260 |
| 12.10.2004 | 1.260 | 1.263,33 | 1.250 | 1.256,67 |
| 13.10.2004 | 1.253,33 | 1.266,67 | 1.253,33 | 1.260 |
| 14.10.2004 | 1.243,33 | 1.253,33 | 1.233,33 | 1.240 |
| 15.10.2004 | 1.236,67 | 1.253,33 | 1.233,33 | 1.253,33 |
| 18.10.2004 | 1.253,33 | 1.256,67 | 1.233,33 | 1.243,33 |
| 19.10.2004 | 1.246,67 | 1.253,33 | 1.240 | 1.243,33 |
| 20.10.2004 | 1.240 | 1.243,33 | 1.220 | 1.236,67 |
| 21.10.2004 | 1.230 | 1.233,33 | 1.203,33 | 1.216,67 |
| 22.10.2004 | 1.226,67 | 1.230 | 1.210 | 1.213,33 |
| 25.10.2004 | 1.186,67 | 1.196,67 | 1.180 | 1.186,67 |
| 26.10.2004 | 1.183,33 | 1.193,33 | 1.180 | 1.190 |
| 27.10.2004 | 1.206,67 | 1.213,33 | 1.200 | 1.210 |
| 28.10.2004 | 1.223,33 | 1.223,33 | 1.213,33 | 1.213,33 |
| 29.10.2004 | 1.216,67 | 1.216,67 | 1.190 | 1.206,67 |
| 01.11.2004 | 1.200 | 1.203,33 | 1.186,67 | 1.200 |
| 02.11.2004 | 1.210 | 1.233,33 | 1.206,67 | 1.223,33 |
| 04.11.2004 | 1.240 | 1.243,33 | 1.233,33 | 1.233,33 |
| 05.11.2004 | 1.243,33 | 1.250 | 1.236,67 | 1.243,33 |
| 08.11.2004 | 1.246,67 | 1.246,67 | 1.226,67 | 1.226,67 |
| 09.11.2004 | 1.240 | 1.260 | 1.236,67 | 1.240 |
| 10.11.2004 | 1.233,33 | 1.246,67 | 1.226,67 | 1.226,67 |
| 11.11.2004 | 1.240 | 1.240 | 1.220 | 1.226,67 |
| 12.11.2004 | 1.240 | 1.253,33 | 1.236,67 | 1.250 |
| 15.11.2004 | 1.246,67 | 1.250 | 1.240 | 1.243,33 |
| 16.11.2004 | 1.243,33 | 1.250 | 1.230 | 1.233,33 |
| 17.11.2004 | 1.230 | 1.240 | 1.223,33 | 1.223,33 |
| 18.11.2004 | 1.216,67 | 1.236,67 | 1.206,67 | 1.213,33 |
| 19.11.2004 | 1.226,67 | 1.226,67 | 1.216,67 | 1.216,67 |
| 22.11.2004 | 1.196,67 | 1.210 | 1.190 | 1.210 |
| 24.11.2004 | 1.200 | 1.206,67 | 1.193,33 | 1.200 |
| 25.11.2004 | 1.203,33 | 1.203,33 | 1.190 | 1.203,33 |
| 26.11.2004 | 1.203,33 | 1.206,67 | 1.183,33 | 1.186,67 |
| 29.11.2004 | 1.186,67 | 1.193,33 | 1.180 | 1.186,67 |
| 30.11.2004 | 1.200 | 1.206,67 | 1.193,33 | 1.206,67 |
| 01.12.2004 | 1.196,67 | 1.203,33 | 1.190 | 1.193,33 |
| 02.12.2004 | 1.210 | 1.223,33 | 1.193,33 | 1.193,33 |
| 03.12.2004 | 1.210 | 1.210 | 1.196,67 | 1.203,33 |
| 06.12.2004 | 1.203,33 | 1.210 | 1.180 | 1.186,67 |
| 07.12.2004 | 1.190 | 1.190 | 1.170 | 1.173,33 |
| 08.12.2004 | 1.190 | 1.200 | 1.180 | 1.196,67 |
| 09.12.2004 | 1.203,33 | 1.203,33 | 1.180 | 1.186,67 |
| 10.12.2004 | 1.176,67 | 1.186,67 | 1.166,67 | 1.166,67 |
| 13.12.2004 | 1.193,33 | 1.203,33 | 1.190 | 1.190 |
| 14.12.2004 | 1.203,33 | 1.213,33 | 1.193,33 | 1.213,33 |
| 15.12.2004 | 1.203,33 | 1.206,67 | 1.190 | 1.190 |
| 16.12.2004 | 1.196,67 | 1.220 | 1.196,67 | 1.210 |
| 17.12.2004 | 1.210 | 1.226,67 | 1.203,33 | 1.213,33 |
| 20.12.2004 | 1.196,67 | 1.200 | 1.190 | 1.193,33 |
| 21.12.2004 | 1.196,67 | 1.203,33 | 1.180 | 1.186,67 |
| 22.12.2004 | 1.206,67 | 1.216,67 | 1.203,33 | 1.206,67 |
| 24.12.2004 | 1.223,33 | 1.230 | 1.220 | 1.226,67 |
| 27.12.2004 | 1.220 | 1.230 | 1.220 | 1.226,67 |
| 28.12.2004 | 1.230 | 1.240 | 1.226,67 | 1.233,33 |
| 29.12.2004 | 1.233,33 | 1.236,67 | 1.213,33 | 1.213,33 |
| 30.12.2004 | 1.240 | 1.253,33 | 1.240 | 1.246,67 |