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
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.233,592
KAPANIŞ 1.232,3673
En Düşük
DÜŞÜK 1.106,67
En Yüksek
YÜKSEK 1.370
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2005 | 1.243,33 | 1.246,67 | 1.240 | 1.243,33 |
| 05.01.2005 | 1.246,67 | 1.246,67 | 1.230 | 1.240 |
| 06.01.2005 | 1.226,67 | 1.230 | 1.216,67 | 1.226,67 |
| 07.01.2005 | 1.233,33 | 1.243,33 | 1.223,33 | 1.230 |
| 11.01.2005 | 1.250 | 1.260 | 1.236,67 | 1.243,33 |
| 12.01.2005 | 1.250 | 1.253,33 | 1.243,33 | 1.243,33 |
| 13.01.2005 | 1.230 | 1.236,67 | 1.216,67 | 1.223,33 |
| 14.01.2005 | 1.240 | 1.260 | 1.226,67 | 1.250 |
| 17.01.2005 | 1.260 | 1.260 | 1.250 | 1.253,33 |
| 18.01.2005 | 1.246,67 | 1.250 | 1.226,67 | 1.230 |
| 19.01.2005 | 1.250 | 1.256,67 | 1.243,33 | 1.246,67 |
| 20.01.2005 | 1.226,67 | 1.230 | 1.206,67 | 1.206,67 |
| 21.01.2005 | 1.213,33 | 1.220 | 1.200 | 1.210 |
| 24.01.2005 | 1.223,33 | 1.233,33 | 1.216,67 | 1.220 |
| 25.01.2005 | 1.223,33 | 1.236,67 | 1.223,33 | 1.236,67 |
| 26.01.2005 | 1.240 | 1.253,33 | 1.236,67 | 1.253,33 |
| 27.01.2005 | 1.243,33 | 1.250 | 1.230 | 1.243,33 |
| 28.01.2005 | 1.253,33 | 1.256,67 | 1.243,33 | 1.256,67 |
| 31.01.2005 | 1.240 | 1.256,67 | 1.240 | 1.240 |
| 01.02.2005 | 1.266,67 | 1.273,33 | 1.253,33 | 1.260 |
| 02.02.2005 | 1.270 | 1.283,33 | 1.266,67 | 1.273,33 |
| 03.02.2005 | 1.290 | 1.293,33 | 1.280 | 1.290 |
| 04.02.2005 | 1.300 | 1.303,33 | 1.290 | 1.300 |
| 07.02.2005 | 1.320 | 1.330 | 1.306,67 | 1.310 |
| 08.02.2005 | 1.310 | 1.320 | 1.300 | 1.306,67 |
| 09.02.2005 | 1.316,67 | 1.326,67 | 1.310 | 1.313,33 |
| 10.02.2005 | 1.293,33 | 1.296,67 | 1.286,67 | 1.293,33 |
| 14.02.2005 | 1.300 | 1.306,67 | 1.296,67 | 1.296,67 |
| 15.02.2005 | 1.303,33 | 1.310 | 1.300 | 1.303,33 |
| 16.02.2005 | 1.306,67 | 1.306,67 | 1.290 | 1.296,67 |
| 17.02.2005 | 1.296,67 | 1.306,67 | 1.290 | 1.290 |
| 18.02.2005 | 1.290 | 1.293,33 | 1.276,67 | 1.286,67 |
| 21.02.2005 | 1.300 | 1.313,33 | 1.296,67 | 1.303,33 |
| 22.02.2005 | 1.276,67 | 1.293,33 | 1.270 | 1.280 |
| 23.02.2005 | 1.280 | 1.280 | 1.266,67 | 1.273,33 |
| 24.02.2005 | 1.256,67 | 1.280 | 1.246,67 | 1.270 |
| 25.02.2005 | 1.286,67 | 1.310 | 1.283,33 | 1.310 |
| 28.02.2005 | 1.310 | 1.316,67 | 1.300 | 1.316,67 |
| 01.03.2005 | 1.300 | 1.300 | 1.280 | 1.286,67 |
| 02.03.2005 | 1.286,67 | 1.296,67 | 1.283,33 | 1.286,67 |
| 03.03.2005 | 1.296,67 | 1.303,33 | 1.276,67 | 1.286,67 |
| 04.03.2005 | 1.290 | 1.303,33 | 1.290 | 1.293,33 |
| 07.03.2005 | 1.303,33 | 1.313,33 | 1.300 | 1.313,33 |
| 08.03.2005 | 1.313,33 | 1.320 | 1.310 | 1.310 |
| 09.03.2005 | 1.313,33 | 1.326,67 | 1.310 | 1.323,33 |
| 10.03.2005 | 1.306,67 | 1.310 | 1.283,33 | 1.286,67 |
| 11.03.2005 | 1.270 | 1.283,33 | 1.266,67 | 1.270 |
| 14.03.2005 | 1.273,33 | 1.276,67 | 1.256,67 | 1.256,67 |
| 15.03.2005 | 1.286,67 | 1.286,67 | 1.273,33 | 1.280 |
| 16.03.2005 | 1.296,67 | 1.313,33 | 1.296,67 | 1.313,33 |
| 17.03.2005 | 1.300 | 1.306,67 | 1.293,33 | 1.296,67 |
| 18.03.2005 | 1.296,67 | 1.310 | 1.296,67 | 1.306,67 |
| 22.03.2005 | 1.296,67 | 1.316,67 | 1.293,33 | 1.313,33 |
| 23.03.2005 | 1.306,67 | 1.306,67 | 1.293,33 | 1.296,67 |
| 24.03.2005 | 1.293,33 | 1.296,67 | 1.273,33 | 1.286,67 |
| 25.03.2005 | 1.290 | 1.296,67 | 1.283,33 | 1.286,67 |
| 28.03.2005 | 1.286,67 | 1.303,33 | 1.286,67 | 1.293,33 |
| 29.03.2005 | 1.306,67 | 1.306,67 | 1.283,33 | 1.286,67 |
| 30.03.2005 | 1.283,33 | 1.286,67 | 1.276,67 | 1.283,33 |
| 31.03.2005 | 1.316,67 | 1.323,33 | 1.300 | 1.306,67 |
| 01.04.2005 | 1.290 | 1.296,67 | 1.276,67 | 1.286,67 |
| 04.04.2005 | 1.290 | 1.300 | 1.283,33 | 1.296,67 |
| 05.04.2005 | 1.293,33 | 1.296,67 | 1.283,33 | 1.293,33 |
| 06.04.2005 | 1.296,67 | 1.306,67 | 1.286,67 | 1.303,33 |
| 07.04.2005 | 1.296,67 | 1.300 | 1.276,67 | 1.290 |
| 08.04.2005 | 1.280 | 1.286,67 | 1.270 | 1.276,67 |
| 11.04.2005 | 1.276,67 | 1.276,67 | 1.253,33 | 1.253,33 |
| 12.04.2005 | 1.250 | 1.253,33 | 1.236,67 | 1.240 |
| 13.04.2005 | 1.243,33 | 1.246,67 | 1.230 | 1.236,67 |
| 14.04.2005 | 1.230 | 1.233,33 | 1.223,33 | 1.230 |
| 15.04.2005 | 1.220 | 1.220 | 1.190 | 1.203,33 |
| 18.04.2005 | 1.163,33 | 1.180 | 1.143,33 | 1.143,33 |
| 19.04.2005 | 1.173,33 | 1.183,33 | 1.163,33 | 1.166,67 |
| 20.04.2005 | 1.186,67 | 1.196,67 | 1.170 | 1.173,33 |
| 21.04.2005 | 1.160 | 1.170 | 1.133,33 | 1.166,67 |
| 22.04.2005 | 1.183,33 | 1.186,67 | 1.163,33 | 1.163,33 |
| 25.04.2005 | 1.163,33 | 1.163,33 | 1.146,67 | 1.150 |
| 26.04.2005 | 1.166,67 | 1.170 | 1.160 | 1.163,33 |
| 27.04.2005 | 1.150 | 1.160 | 1.143,33 | 1.156,67 |
| 28.04.2005 | 1.140 | 1.156,67 | 1.133,33 | 1.156,67 |
| 02.05.2005 | 1.133,33 | 1.143,33 | 1.126,67 | 1.136,67 |
| 06.05.2005 | 1.170 | 1.173,33 | 1.156,67 | 1.160 |
| 09.05.2005 | 1.176,67 | 1.176,67 | 1.156,67 | 1.160 |
| 10.05.2005 | 1.160 | 1.166,67 | 1.156,67 | 1.163,33 |
| 11.05.2005 | 1.163,33 | 1.163,33 | 1.150 | 1.160 |
| 12.05.2005 | 1.150 | 1.160 | 1.150 | 1.153,33 |
| 13.05.2005 | 1.143,33 | 1.146,67 | 1.133,33 | 1.136,67 |
| 16.05.2005 | 1.136,67 | 1.136,67 | 1.120 | 1.126,67 |
| 17.05.2005 | 1.133,33 | 1.140 | 1.120 | 1.126,67 |
| 18.05.2005 | 1.133,33 | 1.140 | 1.126,67 | 1.126,67 |
| 19.05.2005 | 1.143,33 | 1.146,67 | 1.136,67 | 1.146,67 |
| 20.05.2005 | 1.143,33 | 1.150 | 1.143,33 | 1.146,67 |
| 23.05.2005 | 1.146,67 | 1.146,67 | 1.130 | 1.136,67 |
| 24.05.2005 | 1.136,67 | 1.140 | 1.126,67 | 1.130 |
| 25.05.2005 | 1.133,33 | 1.133,33 | 1.126,67 | 1.130 |
| 26.05.2005 | 1.123,33 | 1.126,67 | 1.106,67 | 1.120 |
| 27.05.2005 | 1.126,67 | 1.133,33 | 1.123,33 | 1.133,33 |
| 30.05.2005 | 1.126,67 | 1.136,67 | 1.123,33 | 1.130 |
| 31.05.2005 | 1.133,33 | 1.136,67 | 1.126,67 | 1.126,67 |
| 01.06.2005 | 1.130 | 1.136,67 | 1.123,33 | 1.133,33 |
| 02.06.2005 | 1.133,33 | 1.146,67 | 1.126,67 | 1.126,67 |
| 03.06.2005 | 1.133,33 | 1.133,33 | 1.120 | 1.133,33 |
| 06.06.2005 | 1.126,67 | 1.136,67 | 1.126,67 | 1.136,67 |
| 07.06.2005 | 1.130 | 1.133,33 | 1.116,67 | 1.126,67 |
| 08.06.2005 | 1.130 | 1.130 | 1.123,33 | 1.130 |
| 09.06.2005 | 1.146,67 | 1.163,33 | 1.143,33 | 1.146,67 |
| 10.06.2005 | 1.140 | 1.150 | 1.133,33 | 1.146,67 |
| 13.06.2005 | 1.150 | 1.160 | 1.150 | 1.153,33 |
| 14.06.2005 | 1.166,67 | 1.176,67 | 1.160 | 1.173,33 |
| 15.06.2005 | 1.176,67 | 1.183,33 | 1.170 | 1.173,33 |
| 16.06.2005 | 1.176,67 | 1.186,67 | 1.173,33 | 1.176,67 |
| 17.06.2005 | 1.186,67 | 1.193,33 | 1.183,33 | 1.186,67 |
| 20.06.2005 | 1.183,33 | 1.190 | 1.180 | 1.183,33 |
| 21.06.2005 | 1.193,33 | 1.203,33 | 1.190 | 1.193,33 |
| 22.06.2005 | 1.193,33 | 1.200 | 1.186,67 | 1.193,33 |
| 23.06.2005 | 1.193,33 | 1.200 | 1.190 | 1.193,33 |
| 24.06.2005 | 1.193,33 | 1.203,33 | 1.173,33 | 1.183,33 |
| 27.06.2005 | 1.170 | 1.173,33 | 1.160 | 1.173,33 |
| 28.06.2005 | 1.163,33 | 1.183,33 | 1.163,33 | 1.170 |
| 29.06.2005 | 1.180 | 1.193,33 | 1.176,67 | 1.190 |
| 30.06.2005 | 1.190 | 1.193,33 | 1.176,67 | 1.190 |
| 01.07.2005 | 1.180 | 1.196,67 | 1.176,67 | 1.180 |
| 04.07.2005 | 1.190 | 1.200 | 1.186,67 | 1.193,33 |
| 05.07.2005 | 1.200 | 1.203,33 | 1.183,33 | 1.193,33 |
| 06.07.2005 | 1.203,33 | 1.213,33 | 1.196,67 | 1.213,33 |
| 07.07.2005 | 1.206,67 | 1.210 | 1.186,67 | 1.203,33 |
| 08.07.2005 | 1.200 | 1.206,67 | 1.196,67 | 1.200 |
| 11.07.2005 | 1.216,67 | 1.216,67 | 1.200 | 1.203,33 |
| 12.07.2005 | 1.213,33 | 1.213,33 | 1.183,33 | 1.190 |
| 13.07.2005 | 1.190 | 1.200 | 1.183,33 | 1.190 |
| 14.07.2005 | 1.203,33 | 1.216,67 | 1.203,33 | 1.210 |
| 15.07.2005 | 1.203,33 | 1.220 | 1.200 | 1.210 |
| 19.07.2005 | 1.213,33 | 1.223,33 | 1.210 | 1.210 |
| 20.07.2005 | 1.210 | 1.216,67 | 1.206,67 | 1.206,67 |
| 21.07.2005 | 1.200 | 1.213,33 | 1.193,33 | 1.196,67 |
| 22.07.2005 | 1.200 | 1.203,33 | 1.173,33 | 1.180 |
| 25.07.2005 | 1.176,67 | 1.176,67 | 1.156,67 | 1.160 |
| 26.07.2005 | 1.170 | 1.170 | 1.153,33 | 1.156,67 |
| 27.07.2005 | 1.166,67 | 1.173,33 | 1.160 | 1.170 |
| 28.07.2005 | 1.176,67 | 1.186,67 | 1.163,33 | 1.166,67 |
| 29.07.2005 | 1.166,67 | 1.166,67 | 1.153,33 | 1.163,33 |
| 01.08.2005 | 1.163,33 | 1.163,33 | 1.146,67 | 1.150 |
| 02.08.2005 | 1.150 | 1.153,33 | 1.136,67 | 1.153,33 |
| 03.08.2005 | 1.170 | 1.170 | 1.153,33 | 1.166,67 |
| 04.08.2005 | 1.160 | 1.166,67 | 1.150 | 1.156,67 |
| 05.08.2005 | 1.160 | 1.173,33 | 1.156,67 | 1.163,33 |
| 08.08.2005 | 1.150 | 1.166,67 | 1.143,33 | 1.160 |
| 09.08.2005 | 1.173,33 | 1.183,33 | 1.166,67 | 1.166,67 |
| 10.08.2005 | 1.173,33 | 1.196,67 | 1.166,67 | 1.183,33 |
| 11.08.2005 | 1.196,67 | 1.213,33 | 1.193,33 | 1.206,67 |
| 12.08.2005 | 1.206,67 | 1.213,33 | 1.203,33 | 1.210 |
| 15.08.2005 | 1.200 | 1.206,67 | 1.193,33 | 1.196,67 |
| 16.08.2005 | 1.213,33 | 1.230 | 1.213,33 | 1.226,67 |
| 17.08.2005 | 1.203,33 | 1.216,67 | 1.193,33 | 1.210 |
| 18.08.2005 | 1.240 | 1.243,33 | 1.220 | 1.233,33 |
| 19.08.2005 | 1.216,67 | 1.220 | 1.206,67 | 1.210 |
| 22.08.2005 | 1.233,33 | 1.233,33 | 1.216,67 | 1.216,67 |
| 23.08.2005 | 1.233,33 | 1.236,67 | 1.223,33 | 1.223,33 |
| 24.08.2005 | 1.206,67 | 1.210 | 1.193,33 | 1.203,33 |
| 25.08.2005 | 1.203,33 | 1.203,33 | 1.180 | 1.183,33 |
| 26.08.2005 | 1.183,33 | 1.200 | 1.176,67 | 1.196,67 |
| 29.08.2005 | 1.190 | 1.196,67 | 1.180 | 1.183,33 |
| 30.08.2005 | 1.196,67 | 1.200 | 1.193,33 | 1.196,67 |
| 31.08.2005 | 1.186,67 | 1.196,67 | 1.186,67 | 1.186,67 |
| 01.09.2005 | 1.196,67 | 1.203,33 | 1.186,67 | 1.190 |
| 02.09.2005 | 1.206,67 | 1.216,67 | 1.200 | 1.213,33 |
| 05.09.2005 | 1.200 | 1.206,67 | 1.193,33 | 1.203,33 |
| 06.09.2005 | 1.220 | 1.220 | 1.206,67 | 1.220 |
| 07.09.2005 | 1.220 | 1.223,33 | 1.203,33 | 1.210 |
| 08.09.2005 | 1.216,67 | 1.220 | 1.183,33 | 1.196,67 |
| 09.09.2005 | 1.203,33 | 1.210 | 1.200 | 1.210 |
| 12.09.2005 | 1.220 | 1.223,33 | 1.200 | 1.210 |
| 13.09.2005 | 1.203,33 | 1.220 | 1.203,33 | 1.216,67 |
| 14.09.2005 | 1.206,67 | 1.216,67 | 1.206,67 | 1.213,33 |
| 15.09.2005 | 1.216,67 | 1.246,67 | 1.216,67 | 1.240 |
| 16.09.2005 | 1.236,67 | 1.240 | 1.220 | 1.223,33 |
| 20.09.2005 | 1.233,33 | 1.240 | 1.230 | 1.233,33 |
| 21.09.2005 | 1.236,67 | 1.240 | 1.230 | 1.236,67 |
| 22.09.2005 | 1.233,33 | 1.243,33 | 1.223,33 | 1.233,33 |
| 26.09.2005 | 1.233,33 | 1.243,33 | 1.233,33 | 1.243,33 |
| 27.09.2005 | 1.250 | 1.270 | 1.246,67 | 1.263,33 |
| 28.09.2005 | 1.263,33 | 1.266,67 | 1.250 | 1.256,67 |
| 29.09.2005 | 1.263,33 | 1.280 | 1.256,67 | 1.270 |
| 30.09.2005 | 1.256,67 | 1.266,67 | 1.246,67 | 1.246,67 |
| 03.10.2005 | 1.246,67 | 1.266,67 | 1.246,67 | 1.253,33 |
| 04.10.2005 | 1.286,67 | 1.306,67 | 1.266,67 | 1.293,33 |
| 05.10.2005 | 1.293,33 | 1.300 | 1.280 | 1.300 |
| 06.10.2005 | 1.276,67 | 1.276,67 | 1.250 | 1.266,67 |
| 07.10.2005 | 1.283,33 | 1.290 | 1.256,67 | 1.260 |
| 11.10.2005 | 1.250 | 1.276,67 | 1.243,33 | 1.273,33 |
| 12.10.2005 | 1.266,67 | 1.273,33 | 1.246,67 | 1.256,67 |
| 13.10.2005 | 1.256,67 | 1.256,67 | 1.233,33 | 1.243,33 |
| 14.10.2005 | 1.260 | 1.273,33 | 1.250 | 1.270 |
| 17.10.2005 | 1.276,67 | 1.283,33 | 1.270 | 1.276,67 |
| 18.10.2005 | 1.283,33 | 1.293,33 | 1.270 | 1.286,67 |
| 19.10.2005 | 1.266,67 | 1.283,33 | 1.246,67 | 1.253,33 |
| 20.10.2005 | 1.250 | 1.266,67 | 1.236,67 | 1.243,33 |
| 21.10.2005 | 1.230 | 1.243,33 | 1.216,67 | 1.243,33 |
| 24.10.2005 | 1.213,33 | 1.236,67 | 1.200 | 1.210 |
| 25.10.2005 | 1.243,33 | 1.246,67 | 1.220 | 1.233,33 |
| 26.10.2005 | 1.210 | 1.240 | 1.210 | 1.236,67 |
| 27.10.2005 | 1.236,67 | 1.250 | 1.233,33 | 1.240 |
| 28.10.2005 | 1.210 | 1.233,33 | 1.203,33 | 1.233,33 |
| 31.10.2005 | 1.223,33 | 1.240 | 1.223,33 | 1.223,33 |
| 01.11.2005 | 1.210 | 1.243,33 | 1.206,67 | 1.236,67 |
| 02.11.2005 | 1.236,67 | 1.250 | 1.223,33 | 1.246,67 |
| 04.11.2005 | 1.246,67 | 1.263,33 | 1.236,67 | 1.246,67 |
| 07.11.2005 | 1.256,67 | 1.256,67 | 1.236,67 | 1.240 |
| 08.11.2005 | 1.246,67 | 1.253,33 | 1.240 | 1.250 |
| 09.11.2005 | 1.250 | 1.260 | 1.243,33 | 1.253,33 |
| 10.11.2005 | 1.256,67 | 1.280 | 1.253,33 | 1.270 |
| 11.11.2005 | 1.286,67 | 1.293,33 | 1.280 | 1.280 |
| 14.11.2005 | 1.283,33 | 1.283,33 | 1.253,33 | 1.253,33 |
| 15.11.2005 | 1.270 | 1.283,33 | 1.270 | 1.276,67 |
| 16.11.2005 | 1.276,67 | 1.293,33 | 1.273,33 | 1.286,67 |
| 17.11.2005 | 1.273,33 | 1.296,67 | 1.270 | 1.286,67 |
| 18.11.2005 | 1.300 | 1.310 | 1.286,67 | 1.293,33 |
| 21.11.2005 | 1.296,67 | 1.303,33 | 1.286,67 | 1.303,33 |
| 22.11.2005 | 1.296,67 | 1.310 | 1.273,33 | 1.286,67 |
| 24.11.2005 | 1.303,33 | 1.316,67 | 1.296,67 | 1.306,67 |
| 25.11.2005 | 1.290 | 1.303,33 | 1.286,67 | 1.300 |
| 28.11.2005 | 1.313,33 | 1.326,67 | 1.306,67 | 1.313,33 |
| 29.11.2005 | 1.300 | 1.303,33 | 1.290 | 1.300 |
| 30.11.2005 | 1.290 | 1.313,33 | 1.276,67 | 1.280 |
| 01.12.2005 | 1.290 | 1.296,67 | 1.290 | 1.296,67 |
| 02.12.2005 | 1.316,67 | 1.370 | 1.303,33 | 1.363,33 |
| 05.12.2005 | 1.346,67 | 1.353,33 | 1.343,33 | 1.346,67 |
| 06.12.2005 | 1.333,33 | 1.353,33 | 1.326,67 | 1.343,33 |
| 07.12.2005 | 1.346,67 | 1.356,67 | 1.340 | 1.350 |
| 08.12.2005 | 1.336,67 | 1.346,67 | 1.300 | 1.303,33 |
| 09.12.2005 | 1.300 | 1.310 | 1.286,67 | 1.306,67 |
| 12.12.2005 | 1.323,33 | 1.323,33 | 1.300 | 1.313,33 |
| 13.12.2005 | 1.310 | 1.323,33 | 1.310 | 1.313,33 |
| 14.12.2005 | 1.306,67 | 1.330 | 1.290 | 1.293,33 |
| 15.12.2005 | 1.266,67 | 1.296,67 | 1.263,33 | 1.263,33 |
| 16.12.2005 | 1.276,67 | 1.276,67 | 1.253,33 | 1.270 |
| 19.12.2005 | 1.286,67 | 1.290 | 1.266,67 | 1.283,33 |
| 20.12.2005 | 1.276,67 | 1.286,67 | 1.270 | 1.286,67 |
| 21.12.2005 | 1.296,67 | 1.306,67 | 1.276,67 | 1.293,33 |
| 22.12.2005 | 1.293,33 | 1.306,67 | 1.283,33 | 1.290 |
| 26.12.2005 | 1.306,67 | 1.320 | 1.300 | 1.300 |
| 27.12.2005 | 1.296,67 | 1.306,67 | 1.293,33 | 1.296,67 |
| 28.12.2005 | 1.323,33 | 1.343,33 | 1.293,33 | 1.333,33 |
| 29.12.2005 | 1.326,67 | 1.333,33 | 1.313,33 | 1.320 |
| 30.12.2005 | 1.330 | 1.330 | 1.300 | 1.300 |