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

藤田観光(9722)の株価時系列情報

藤田観光(9722)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
1995/12/29 2,250 2,280 2,240 2,280 22,000
1995/12/28 2,260 2,260 2,230 2,230 9,000
1995/12/27 2,210 2,210 2,210 2,210 3,000
1995/12/26 2,270 2,270 2,200 2,200 2,000
1995/12/25 2,260 2,260 2,220 2,250 5,000
1995/12/22 2,220 2,260 2,220 2,260 6,000
1995/12/21 2,230 2,270 2,210 2,210 8,000
1995/12/20 2,270 2,280 2,270 2,270 39,000
1995/12/19 2,260 2,260 2,210 2,210 5,000
1995/12/18 2,280 2,280 2,260 2,260 19,000
1995/12/15 2,230 2,240 2,200 2,240 23,000
1995/12/14 2,210 2,210 2,200 2,200 24,000
1995/12/13 2,230 2,230 2,230 2,230 1,000
1995/12/12 2,240 2,250 2,240 2,250 11,000
1995/12/11 2,240 2,240 2,230 2,230 6,000
1995/12/08 2,240 2,250 2,240 2,250 46,000
1995/12/07 2,210 2,250 2,210 2,250 12,000
1995/12/06 2,160 2,190 2,160 2,190 4,000
1995/12/05 2,260 2,260 2,180 2,180 4,000
1995/12/04 2,270 2,280 2,260 2,270 20,000
1995/12/01 2,220 2,240 2,220 2,240 40,000
1995/11/30 2,200 2,230 2,200 2,230 32,000
1995/11/29 2,170 2,170 2,170 2,170 5,000
1995/11/28 2,210 2,210 2,130 2,180 11,000
1995/11/27 2,130 2,210 2,130 2,210 20,000
1995/11/24 2,210 2,210 2,110 2,110 18,000
1995/11/22 2,190 2,200 2,190 2,200 3,000
1995/11/21 2,210 2,210 2,180 2,200 11,000
1995/11/20 2,200 2,210 2,180 2,210 40,000
1995/11/17 2,200 2,200 2,190 2,200 25,000
1995/11/16 2,190 2,200 2,190 2,200 8,000
1995/11/15 2,190 2,190 2,190 2,190 26,000
1995/11/14 2,170 2,180 2,170 2,180 11,000
1995/11/10 2,160 2,160 2,100 2,100 8,000
1995/11/09 2,160 2,160 2,160 2,160 1,000
1995/11/08 2,150 2,180 2,110 2,110 8,000
1995/11/07 2,150 2,170 2,130 2,170 3,000
1995/11/06 2,170 2,210 2,170 2,210 31,000
1995/11/02 2,110 2,170 2,110 2,160 17,000
1995/11/01 2,170 2,170 2,100 2,100 6,000
1995/10/31 2,140 2,170 2,140 2,170 17,000
1995/10/30 2,120 2,120 2,100 2,100 3,000
1995/10/27 2,170 2,170 2,100 2,100 9,000
1995/10/26 2,160 2,160 2,160 2,160 5,000
1995/10/25 2,170 2,170 2,150 2,170 11,000
1995/10/24 2,120 2,120 2,110 2,110 4,000
1995/10/23 2,110 2,110 2,100 2,110 18,000
1995/10/20 2,160 2,190 2,110 2,110 20,000
1995/10/19 2,120 2,120 2,120 2,120 7,000
1995/10/18 2,180 2,180 2,110 2,110 3,000
1995/10/17 2,110 2,170 2,110 2,170 21,000
1995/10/16 2,110 2,120 2,110 2,120 14,000
1995/10/13 2,110 2,110 2,110 2,110 4,000
1995/10/12 2,190 2,190 2,190 2,190 2,000
1995/10/11 2,190 2,190 2,190 2,190 3,000
1995/10/09 2,190 2,190 2,190 2,190 6,000
1995/10/06 2,110 2,200 2,110 2,200 11,000
1995/10/05 2,100 2,170 2,100 2,170 10,000
1995/10/04 2,140 2,150 2,130 2,150 7,000
1995/10/03 2,170 2,250 2,170 2,220 31,000
1995/10/02 2,180 2,180 2,180 2,180 3,000
1995/09/29 2,150 2,190 2,150 2,190 19,000
1995/09/28 2,140 2,170 2,140 2,170 2,000
1995/09/27 2,100 2,100 2,100 2,100 2,000
1995/09/26 2,150 2,150 2,100 2,100 3,000
1995/09/25 2,170 2,170 2,150 2,150 7,000
1995/09/22 2,110 2,150 2,110 2,130 12,000
1995/09/21 2,120 2,120 2,120 2,120 2,000
1995/09/20 2,180 2,180 2,150 2,150 5,000
1995/09/19 2,160 2,170 2,120 2,170 10,000
1995/09/18 2,160 2,160 2,110 2,110 10,000
1995/09/14 2,160 2,160 2,130 2,150 14,000
1995/09/13 2,160 2,160 2,150 2,160 5,000
1995/09/12 2,160 2,160 2,150 2,150 6,000
1995/09/11 2,160 2,160 2,150 2,150 8,000
1995/09/08 2,170 2,170 2,150 2,160 76,000
1995/09/07 2,120 2,130 2,120 2,130 16,000
1995/09/06 2,050 2,090 2,040 2,080 11,000
1995/09/05 2,120 2,120 2,100 2,100 5,000
1995/09/04 2,140 2,140 2,120 2,130 3,000
1995/09/01 2,150 2,150 2,120 2,130 37,000
1995/08/31 2,140 2,150 2,100 2,140 12,000
1995/08/30 2,170 2,170 2,060 2,060 7,000
1995/08/29 2,140 2,160 2,140 2,160 13,000
1995/08/28 2,140 2,140 2,140 2,140 1,000
1995/08/25 2,120 2,150 2,120 2,140 20,000
1995/08/24 2,090 2,120 2,080 2,120 9,000
1995/08/23 2,080 2,090 2,080 2,080 15,000
1995/08/22 2,050 2,130 2,050 2,080 9,000
1995/08/21 2,070 2,070 2,020 2,020 12,000
1995/08/18 2,110 2,120 2,080 2,080 24,000
1995/08/17 2,100 2,130 2,100 2,130 4,000
1995/08/16 2,140 2,140 2,120 2,140 33,000
1995/08/15 2,040 2,140 2,040 2,140 29,000
1995/08/14 2,000 2,040 2,000 2,040 7,000
1995/08/11 1,970 1,970 1,970 1,970 2,000
1995/08/10 2,080 2,080 1,960 1,960 5,000
1995/08/08 2,110 2,110 2,090 2,090 11,000
1995/08/07 2,110 2,110 2,110 2,110 2,000
1995/08/04 2,030 2,050 2,020 2,050 6,000
1995/08/03 2,050 2,050 2,020 2,040 11,000
1995/08/02 1,930 2,010 1,930 2,010 16,000
1995/08/01 1,980 1,980 1,940 1,940 3,000
1995/07/31 1,980 1,980 1,980 1,980 14,000
1995/07/28 1,910 1,970 1,910 1,970 5,000
1995/07/27 1,900 1,900 1,900 1,900 2,000
1995/07/26 1,920 1,920 1,920 1,920 1,000
1995/07/25 1,980 1,980 1,980 1,980 1,000
1995/07/24 2,000 2,000 1,980 1,990 7,000
1995/07/21 2,000 2,020 2,000 2,000 22,000
1995/07/20 1,930 1,950 1,930 1,950 14,000
1995/07/19 1,910 1,910 1,870 1,870 31,000
1995/07/18 2,010 2,010 1,910 1,910 5,000
1995/07/17 1,910 1,950 1,910 1,950 10,000
1995/07/14 1,900 1,910 1,900 1,910 6,000
1995/07/13 2,060 2,060 1,960 1,960 27,000
1995/07/12 2,040 2,120 2,040 2,040 15,000
1995/07/11 2,020 2,020 1,980 2,000 3,000
1995/07/10 2,140 2,150 2,020 2,020 18,000
1995/07/07 1,900 2,140 1,900 2,070 61,000
1995/07/06 1,860 1,870 1,850 1,870 7,000
1995/07/05 1,850 1,860 1,850 1,860 10,000
1995/07/04 1,850 1,860 1,850 1,860 7,000
1995/07/03 1,850 1,850 1,800 1,820 3,000
1995/06/30 1,830 1,870 1,800 1,870 17,000
1995/06/29 1,800 1,800 1,800 1,800 4,000
1995/06/28 1,800 1,800 1,780 1,790 8,000
1995/06/27 1,860 1,860 1,820 1,820 11,000
1995/06/26 1,890 1,890 1,830 1,830 10,000
1995/06/23 1,810 1,880 1,810 1,860 6,000
1995/06/22 1,800 1,820 1,790 1,790 14,000
1995/06/21 1,850 1,890 1,780 1,780 52,000
1995/06/20 1,840 1,840 1,820 1,820 3,000
1995/06/19 1,810 1,810 1,810 1,810 1,000
1995/06/16 1,870 1,870 1,810 1,810 23,000
1995/06/15 1,840 1,840 1,770 1,820 28,000
1995/06/14 1,790 1,810 1,790 1,810 9,000
1995/06/13 1,820 1,820 1,770 1,780 18,000
1995/06/12 1,830 1,830 1,790 1,820 13,000
1995/06/09 1,820 1,830 1,810 1,810 58,000
1995/06/08 1,840 1,850 1,840 1,850 4,000
1995/06/07 1,900 1,900 1,870 1,870 4,000
1995/06/06 1,930 1,930 1,920 1,920 2,000
1995/06/05 1,940 1,940 1,940 1,940 1,000
1995/06/02 1,890 1,950 1,850 1,950 18,000
1995/06/01 1,870 1,870 1,870 1,870 5,000
1995/05/31 1,870 1,870 1,860 1,870 8,000
1995/05/30 1,870 1,870 1,870 1,870 2,000
1995/05/29 1,810 1,870 1,800 1,870 22,000
1995/05/26 1,850 1,870 1,810 1,840 21,000
1995/05/25 1,900 1,900 1,840 1,840 8,000
1995/05/24 1,880 1,910 1,880 1,910 15,000
1995/05/23 1,840 1,880 1,840 1,880 7,000
1995/05/22 1,890 1,890 1,830 1,830 6,000
1995/05/19 1,840 1,870 1,840 1,860 8,000
1995/05/18 1,880 1,880 1,850 1,850 4,000
1995/05/17 1,850 1,850 1,850 1,850 1,000
1995/05/16 1,890 1,890 1,850 1,850 3,000
1995/05/15 1,870 1,890 1,860 1,890 3,000
1995/05/12 1,860 1,870 1,850 1,870 11,000
1995/05/11 1,870 1,870 1,850 1,850 6,000
1995/05/10 1,920 1,930 1,900 1,920 15,000
1995/05/09 1,930 1,930 1,920 1,920 6,000
1995/05/08 1,930 1,930 1,930 1,930 6,000
1995/05/02 1,920 1,920 1,910 1,920 16,000
1995/05/01 1,910 1,910 1,910 1,910 1,000
1995/04/28 1,900 1,920 1,880 1,920 17,000
1995/04/27 1,870 1,900 1,870 1,900 14,000
1995/04/26 1,890 1,890 1,840 1,840 23,000
1995/04/25 1,920 1,920 1,910 1,910 11,000
1995/04/24 1,910 1,910 1,910 1,910 3,000
1995/04/21 1,890 1,890 1,880 1,890 32,000
1995/04/20 1,920 1,920 1,890 1,890 10,000
1995/04/19 1,870 1,920 1,870 1,910 8,000
1995/04/18 1,890 1,890 1,870 1,870 9,000
1995/04/17 1,860 1,860 1,860 1,860 3,000
1995/04/14 1,860 1,860 1,850 1,850 10,000
1995/04/13 1,900 1,920 1,860 1,860 6,000
1995/04/12 1,870 1,870 1,870 1,870 1,000
1995/04/11 1,850 1,860 1,850 1,850 9,000
1995/04/10 1,850 1,860 1,830 1,860 28,000
1995/04/07 1,860 1,860 1,850 1,850 21,000
1995/04/06 1,870 1,880 1,870 1,880 17,000
1995/04/05 1,890 1,890 1,870 1,870 7,000
1995/04/04 1,850 1,900 1,850 1,890 18,000
1995/04/03 1,890 1,890 1,850 1,850 69,000
1995/03/31 1,910 1,950 1,910 1,950 35,000
1995/03/30 1,910 1,910 1,900 1,900 3,000
1995/03/29 1,920 1,920 1,900 1,910 5,000
1995/03/28 1,910 1,920 1,870 1,920 19,000
1995/03/27 1,920 1,920 1,900 1,900 19,000
1995/03/24 1,920 1,920 1,880 1,920 14,000
1995/03/23 1,900 1,920 1,900 1,910 13,000
1995/03/22 1,900 1,930 1,900 1,920 4,000
1995/03/20 1,880 1,890 1,880 1,890 4,000
1995/03/17 1,900 1,940 1,900 1,930 175,000
1995/03/16 1,900 1,900 1,870 1,870 16,000
1995/03/15 1,810 1,900 1,800 1,900 11,000
1995/03/14 1,860 1,860 1,820 1,820 13,000
1995/03/13 1,860 1,860 1,860 1,860 10,000
1995/03/10 1,920 1,920 1,830 1,860 48,000
1995/03/09 1,880 1,880 1,880 1,880 1,000
1995/03/08 1,860 1,900 1,860 1,900 16,000
1995/03/07 1,920 1,930 1,900 1,900 29,000
1995/03/06 1,900 1,900 1,890 1,890 6,000
1995/03/03 1,890 1,900 1,890 1,900 4,000
1995/03/02 1,870 1,900 1,870 1,900 6,000
1995/03/01 1,880 1,900 1,860 1,860 31,000
1995/02/28 1,890 1,900 1,890 1,890 15,000
1995/02/27 1,870 1,870 1,820 1,830 34,000
1995/02/24 1,950 1,950 1,900 1,900 9,000
1995/02/23 1,950 1,950 1,920 1,920 5,000
1995/02/22 1,960 1,960 1,960 1,960 5,000
1995/02/21 1,950 1,960 1,950 1,960 2,000
1995/02/20 1,940 1,940 1,940 1,940 1,000
1995/02/17 1,900 2,000 1,870 2,000 27,000
1995/02/16 1,950 1,950 1,930 1,930 5,000
1995/02/15 1,980 1,980 1,970 1,970 7,000
1995/02/13 2,000 2,000 2,000 2,000 1,000
1995/02/10 2,100 2,100 2,000 2,000 5,000
1995/02/09 2,010 2,020 2,010 2,020 5,000
1995/02/08 2,080 2,080 2,040 2,040 5,000
1995/02/07 2,130 2,130 2,110 2,120 23,000
1995/02/06 2,060 2,130 2,060 2,110 17,000
1995/02/03 2,100 2,100 2,070 2,100 7,000
1995/02/02 2,070 2,120 2,040 2,120 56,000
1995/02/01 1,970 2,050 1,970 2,050 51,000
1995/01/31 2,020 2,020 2,010 2,010 7,000
1995/01/30 2,000 2,000 1,990 1,990 13,000
1995/01/27 1,990 1,990 1,960 1,960 21,000
1995/01/26 1,950 1,960 1,890 1,900 14,000
1995/01/25 1,910 1,930 1,910 1,930 2,000
1995/01/24 1,860 1,900 1,860 1,890 36,000
1995/01/23 2,040 2,060 1,890 1,890 33,000
1995/01/20 2,090 2,090 2,070 2,070 11,000
1995/01/19 2,120 2,120 2,090 2,090 8,000
1995/01/18 2,080 2,120 2,080 2,120 6,000
1995/01/17 2,150 2,150 2,120 2,120 4,000
1995/01/13 2,120 2,120 2,100 2,120 65,000
1995/01/12 2,140 2,140 2,120 2,120 12,000
1995/01/11 2,060 2,150 2,060 2,150 12,000
1995/01/10 2,090 2,090 2,060 2,060 3,000
1995/01/09 2,140 2,140 2,050 2,050 5,000
1995/01/06 2,180 2,180 2,160 2,160 10,000
1995/01/05 2,180 2,190 2,180 2,190 18,000
1995/01/04 2,180 2,190 2,180 2,180 10,000

このページの先頭へ