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 |
---|---|---|---|---|---|
2013/12/30 | 382 | 405 | 382 | 402 | 673,000 |
2013/12/27 | 385 | 386 | 380 | 382 | 311,000 |
2013/12/26 | 380 | 387 | 379 | 383 | 469,000 |
2013/12/25 | 386 | 388 | 380 | 383 | 1,233,000 |
2013/12/24 | 389 | 390 | 386 | 387 | 326,000 |
2013/12/20 | 387 | 389 | 384 | 386 | 287,000 |
2013/12/19 | 384 | 388 | 384 | 385 | 221,000 |
2013/12/18 | 384 | 387 | 382 | 383 | 169,000 |
2013/12/17 | 385 | 387 | 382 | 383 | 199,000 |
2013/12/16 | 385 | 389 | 384 | 384 | 244,000 |
2013/12/13 | 391 | 393 | 382 | 384 | 514,000 |
2013/12/12 | 397 | 397 | 391 | 392 | 279,000 |
2013/12/11 | 401 | 401 | 397 | 397 | 175,000 |
2013/12/10 | 403 | 404 | 399 | 401 | 128,000 |
2013/12/09 | 401 | 404 | 400 | 402 | 143,000 |
2013/12/06 | 397 | 398 | 395 | 398 | 111,000 |
2013/12/05 | 396 | 400 | 395 | 395 | 195,000 |
2013/12/04 | 399 | 402 | 396 | 396 | 187,000 |
2013/12/03 | 401 | 401 | 396 | 397 | 428,000 |
2013/12/02 | 402 | 404 | 398 | 399 | 179,000 |
2013/11/29 | 401 | 403 | 399 | 402 | 156,000 |
2013/11/28 | 402 | 403 | 398 | 399 | 244,000 |
2013/11/27 | 403 | 407 | 399 | 400 | 355,000 |
2013/11/26 | 406 | 407 | 404 | 406 | 123,000 |
2013/11/25 | 413 | 414 | 407 | 408 | 215,000 |
2013/11/22 | 415 | 418 | 410 | 413 | 311,000 |
2013/11/21 | 415 | 419 | 413 | 415 | 143,000 |
2013/11/20 | 412 | 416 | 409 | 415 | 253,000 |
2013/11/19 | 408 | 415 | 408 | 411 | 218,000 |
2013/11/18 | 416 | 416 | 408 | 410 | 265,000 |
2013/11/15 | 404 | 410 | 403 | 408 | 344,000 |
2013/11/14 | 402 | 411 | 400 | 403 | 430,000 |
2013/11/13 | 408 | 412 | 397 | 400 | 521,000 |
2013/11/12 | 400 | 409 | 399 | 408 | 165,000 |
2013/11/11 | 413 | 414 | 395 | 397 | 407,000 |
2013/11/08 | 413 | 416 | 412 | 412 | 133,000 |
2013/11/07 | 418 | 423 | 417 | 418 | 224,000 |
2013/11/06 | 416 | 426 | 416 | 424 | 140,000 |
2013/11/05 | 421 | 424 | 415 | 418 | 132,000 |
2013/11/01 | 427 | 432 | 418 | 421 | 209,000 |
2013/10/31 | 439 | 439 | 430 | 430 | 246,000 |
2013/10/30 | 439 | 443 | 435 | 436 | 221,000 |
2013/10/29 | 432 | 443 | 430 | 437 | 521,000 |
2013/10/28 | 425 | 433 | 425 | 431 | 132,000 |
2013/10/25 | 426 | 427 | 423 | 424 | 191,000 |
2013/10/24 | 426 | 431 | 421 | 429 | 242,000 |
2013/10/23 | 433 | 435 | 427 | 428 | 299,000 |
2013/10/22 | 432 | 434 | 428 | 431 | 183,000 |
2013/10/21 | 437 | 437 | 428 | 433 | 269,000 |
2013/10/18 | 439 | 439 | 429 | 434 | 229,000 |
2013/10/17 | 440 | 443 | 432 | 436 | 393,000 |
2013/10/16 | 439 | 441 | 435 | 437 | 241,000 |
2013/10/15 | 442 | 444 | 434 | 440 | 389,000 |
2013/10/11 | 442 | 444 | 436 | 440 | 388,000 |
2013/10/10 | 438 | 446 | 435 | 441 | 590,000 |
2013/10/09 | 429 | 441 | 424 | 438 | 395,000 |
2013/10/08 | 427 | 434 | 423 | 429 | 567,000 |
2013/10/07 | 427 | 432 | 423 | 429 | 463,000 |
2013/10/04 | 435 | 439 | 425 | 429 | 376,000 |
2013/10/03 | 430 | 444 | 430 | 439 | 358,000 |
2013/10/02 | 439 | 442 | 429 | 436 | 559,000 |
2013/10/01 | 452 | 458 | 434 | 437 | 1,609,000 |
2013/09/30 | 452 | 460 | 451 | 451 | 690,000 |
2013/09/27 | 456 | 464 | 456 | 460 | 601,000 |
2013/09/26 | 445 | 461 | 442 | 459 | 561,000 |
2013/09/25 | 455 | 456 | 444 | 450 | 589,000 |
2013/09/24 | 460 | 464 | 452 | 455 | 1,016,000 |
2013/09/20 | 448 | 456 | 447 | 455 | 352,000 |
2013/09/19 | 447 | 450 | 446 | 450 | 183,000 |
2013/09/18 | 449 | 450 | 443 | 445 | 331,000 |
2013/09/17 | 447 | 451 | 441 | 446 | 320,000 |
2013/09/13 | 441 | 444 | 437 | 442 | 371,000 |
2013/09/12 | 444 | 452 | 441 | 443 | 473,000 |
2013/09/11 | 458 | 459 | 442 | 443 | 1,545,000 |
2013/09/10 | 477 | 478 | 447 | 450 | 1,621,000 |
2013/09/09 | 469 | 470 | 440 | 461 | 1,104,000 |
2013/09/06 | 413 | 417 | 408 | 413 | 380,000 |
2013/09/05 | 406 | 406 | 402 | 406 | 95,000 |
2013/09/04 | 401 | 405 | 399 | 402 | 116,000 |
2013/09/03 | 398 | 407 | 395 | 400 | 165,000 |
2013/09/02 | 391 | 391 | 383 | 389 | 75,000 |
2013/08/30 | 396 | 396 | 384 | 384 | 76,000 |
2013/08/29 | 394 | 395 | 390 | 391 | 27,000 |
2013/08/28 | 390 | 393 | 382 | 392 | 123,000 |
2013/08/27 | 398 | 398 | 393 | 395 | 49,000 |
2013/08/26 | 394 | 400 | 391 | 398 | 74,000 |
2013/08/23 | 389 | 395 | 386 | 388 | 93,000 |
2013/08/22 | 382 | 385 | 381 | 382 | 46,000 |
2013/08/21 | 390 | 393 | 382 | 384 | 157,000 |
2013/08/20 | 388 | 405 | 387 | 388 | 164,000 |
2013/08/19 | 400 | 400 | 381 | 396 | 95,000 |
2013/08/16 | 400 | 402 | 396 | 396 | 91,000 |
2013/08/15 | 407 | 408 | 404 | 404 | 30,000 |
2013/08/14 | 407 | 407 | 404 | 407 | 26,000 |
2013/08/13 | 406 | 407 | 399 | 404 | 63,000 |
2013/08/12 | 406 | 406 | 400 | 400 | 56,000 |
2013/08/09 | 398 | 404 | 398 | 400 | 42,000 |
2013/08/08 | 398 | 406 | 397 | 398 | 74,000 |
2013/08/07 | 403 | 408 | 401 | 401 | 49,000 |
2013/08/06 | 408 | 408 | 398 | 406 | 59,000 |
2013/08/05 | 406 | 413 | 405 | 406 | 53,000 |
2013/08/02 | 398 | 411 | 396 | 411 | 166,000 |
2013/08/01 | 392 | 399 | 387 | 393 | 123,000 |
2013/07/31 | 399 | 402 | 394 | 396 | 103,000 |
2013/07/30 | 385 | 401 | 382 | 400 | 177,000 |
2013/07/29 | 397 | 399 | 386 | 388 | 152,000 |
2013/07/26 | 400 | 404 | 397 | 398 | 141,000 |
2013/07/25 | 416 | 417 | 402 | 403 | 115,000 |
2013/07/24 | 412 | 415 | 412 | 413 | 74,000 |
2013/07/23 | 413 | 416 | 411 | 414 | 104,000 |
2013/07/22 | 430 | 430 | 418 | 419 | 79,000 |
2013/07/19 | 434 | 435 | 420 | 423 | 158,000 |
2013/07/18 | 437 | 437 | 430 | 432 | 102,000 |
2013/07/17 | 436 | 439 | 424 | 430 | 184,000 |
2013/07/16 | 445 | 451 | 434 | 434 | 194,000 |
2013/07/12 | 443 | 445 | 440 | 445 | 130,000 |
2013/07/11 | 430 | 437 | 429 | 435 | 99,000 |
2013/07/10 | 435 | 445 | 433 | 436 | 116,000 |
2013/07/09 | 444 | 453 | 436 | 438 | 147,000 |
2013/07/08 | 460 | 460 | 440 | 442 | 368,000 |
2013/07/05 | 448 | 455 | 447 | 453 | 341,000 |
2013/07/04 | 417 | 443 | 417 | 438 | 355,000 |
2013/07/03 | 431 | 431 | 416 | 425 | 232,000 |
2013/07/02 | 439 | 439 | 421 | 430 | 226,000 |
2013/07/01 | 417 | 438 | 410 | 438 | 386,000 |
2013/06/28 | 397 | 415 | 395 | 413 | 266,000 |
2013/06/27 | 383 | 393 | 370 | 392 | 205,000 |
2013/06/26 | 409 | 409 | 379 | 380 | 475,000 |
2013/06/25 | 410 | 417 | 403 | 409 | 1,242,000 |
2013/06/24 | 408 | 421 | 408 | 412 | 327,000 |
2013/06/21 | 393 | 399 | 385 | 398 | 298,000 |
2013/06/20 | 408 | 414 | 403 | 405 | 174,000 |
2013/06/19 | 420 | 420 | 411 | 416 | 111,000 |
2013/06/18 | 415 | 418 | 407 | 410 | 143,000 |
2013/06/17 | 395 | 420 | 394 | 418 | 294,000 |
2013/06/14 | 394 | 399 | 386 | 390 | 324,000 |
2013/06/13 | 386 | 386 | 373 | 379 | 168,000 |
2013/06/12 | 380 | 400 | 375 | 394 | 180,000 |
2013/06/11 | 394 | 401 | 384 | 386 | 218,000 |
2013/06/10 | 382 | 394 | 381 | 392 | 195,000 |
2013/06/07 | 369 | 374 | 347 | 362 | 419,000 |
2013/06/06 | 394 | 404 | 372 | 379 | 392,000 |
2013/06/05 | 427 | 432 | 405 | 406 | 229,000 |
2013/06/04 | 399 | 427 | 391 | 425 | 379,000 |
2013/06/03 | 409 | 431 | 404 | 407 | 351,000 |
2013/05/31 | 420 | 429 | 410 | 421 | 258,000 |
2013/05/30 | 421 | 425 | 406 | 411 | 288,000 |
2013/05/29 | 420 | 440 | 413 | 437 | 411,000 |
2013/05/28 | 421 | 436 | 412 | 414 | 380,000 |
2013/05/27 | 432 | 434 | 409 | 424 | 464,000 |
2013/05/24 | 451 | 461 | 431 | 445 | 504,000 |
2013/05/23 | 465 | 470 | 435 | 451 | 678,000 |
2013/05/22 | 471 | 479 | 465 | 470 | 242,000 |
2013/05/21 | 491 | 493 | 472 | 473 | 344,000 |
2013/05/20 | 499 | 500 | 485 | 489 | 333,000 |
2013/05/17 | 455 | 490 | 446 | 488 | 496,000 |
2013/05/16 | 445 | 472 | 435 | 455 | 621,000 |
2013/05/15 | 488 | 498 | 455 | 461 | 546,000 |
2013/05/14 | 501 | 501 | 491 | 491 | 304,000 |
2013/05/13 | 519 | 519 | 494 | 500 | 464,000 |
2013/05/10 | 515 | 520 | 507 | 511 | 326,000 |
2013/05/09 | 524 | 527 | 502 | 505 | 293,000 |
2013/05/08 | 535 | 535 | 521 | 524 | 242,000 |
2013/05/07 | 531 | 542 | 524 | 527 | 439,000 |
2013/05/02 | 523 | 529 | 515 | 521 | 361,000 |
2013/05/01 | 525 | 531 | 518 | 522 | 528,000 |
2013/04/30 | 525 | 537 | 519 | 519 | 618,000 |
2013/04/26 | 530 | 530 | 512 | 515 | 369,000 |
2013/04/25 | 540 | 541 | 517 | 529 | 590,000 |
2013/04/24 | 565 | 565 | 538 | 548 | 656,000 |
2013/04/23 | 572 | 574 | 530 | 552 | 1,656,000 |
2013/04/22 | 510 | 560 | 503 | 552 | 2,118,000 |
2013/04/19 | 490 | 493 | 478 | 486 | 424,000 |
2013/04/18 | 469 | 499 | 465 | 477 | 640,000 |
2013/04/17 | 460 | 475 | 459 | 471 | 266,000 |
2013/04/16 | 441 | 460 | 440 | 454 | 187,000 |
2013/04/15 | 453 | 459 | 451 | 454 | 139,000 |
2013/04/12 | 464 | 464 | 451 | 456 | 213,000 |
2013/04/11 | 472 | 477 | 452 | 464 | 292,000 |
2013/04/10 | 475 | 486 | 461 | 472 | 313,000 |
2013/04/09 | 496 | 510 | 470 | 475 | 724,000 |
2013/04/08 | 490 | 497 | 475 | 495 | 1,097,000 |
2013/04/05 | 442 | 497 | 428 | 459 | 1,858,000 |
2013/04/04 | 400 | 420 | 398 | 418 | 268,000 |
2013/04/03 | 404 | 421 | 392 | 412 | 342,000 |
2013/04/02 | 370 | 411 | 366 | 396 | 420,000 |
2013/04/01 | 420 | 423 | 390 | 392 | 271,000 |
2013/03/29 | 440 | 440 | 421 | 424 | 206,000 |
2013/03/28 | 449 | 450 | 435 | 442 | 161,000 |
2013/03/27 | 423 | 453 | 422 | 450 | 317,000 |
2013/03/26 | 426 | 430 | 418 | 421 | 181,000 |
2013/03/25 | 442 | 448 | 421 | 426 | 303,000 |
2013/03/22 | 463 | 473 | 431 | 434 | 379,000 |
2013/03/21 | 482 | 482 | 463 | 471 | 312,000 |
2013/03/19 | 485 | 485 | 465 | 466 | 347,000 |
2013/03/18 | 475 | 489 | 459 | 468 | 506,000 |
2013/03/15 | 441 | 496 | 441 | 469 | 886,000 |
2013/03/14 | 397 | 435 | 397 | 430 | 784,000 |
2013/03/13 | 380 | 398 | 376 | 392 | 192,000 |
2013/03/12 | 400 | 404 | 381 | 382 | 344,000 |
2013/03/11 | 370 | 400 | 369 | 396 | 601,000 |
2013/03/08 | 347 | 359 | 346 | 355 | 251,000 |
2013/03/07 | 377 | 377 | 345 | 350 | 383,000 |
2013/03/06 | 347 | 347 | 339 | 340 | 163,000 |
2013/03/05 | 356 | 362 | 336 | 339 | 368,000 |
2013/03/04 | 321 | 363 | 321 | 359 | 681,000 |
2013/03/01 | 313 | 317 | 311 | 315 | 127,000 |
2013/02/28 | 309 | 314 | 309 | 312 | 212,000 |
2013/02/27 | 304 | 305 | 301 | 303 | 68,000 |
2013/02/26 | 299 | 304 | 298 | 298 | 80,000 |
2013/02/25 | 304 | 304 | 296 | 298 | 116,000 |
2013/02/22 | 296 | 297 | 294 | 295 | 55,000 |
2013/02/21 | 297 | 300 | 296 | 297 | 46,000 |
2013/02/20 | 296 | 299 | 293 | 297 | 64,000 |
2013/02/19 | 294 | 295 | 293 | 293 | 50,000 |
2013/02/18 | 288 | 294 | 288 | 293 | 111,000 |
2013/02/15 | 296 | 296 | 283 | 286 | 125,000 |
2013/02/14 | 300 | 301 | 297 | 297 | 78,000 |
2013/02/13 | 305 | 306 | 297 | 299 | 112,000 |
2013/02/12 | 309 | 312 | 306 | 306 | 116,000 |
2013/02/08 | 314 | 314 | 308 | 310 | 83,000 |
2013/02/07 | 317 | 320 | 311 | 312 | 121,000 |
2013/02/06 | 309 | 317 | 308 | 316 | 159,000 |
2013/02/05 | 306 | 310 | 306 | 306 | 118,000 |
2013/02/04 | 309 | 311 | 306 | 307 | 93,000 |
2013/02/01 | 308 | 310 | 305 | 306 | 68,000 |
2013/01/31 | 308 | 308 | 303 | 308 | 96,000 |
2013/01/30 | 303 | 306 | 302 | 305 | 45,000 |
2013/01/29 | 305 | 305 | 301 | 301 | 65,000 |
2013/01/28 | 305 | 307 | 302 | 305 | 161,000 |
2013/01/25 | 300 | 300 | 296 | 299 | 72,000 |
2013/01/24 | 296 | 297 | 294 | 295 | 44,000 |
2013/01/23 | 298 | 298 | 295 | 295 | 39,000 |
2013/01/22 | 301 | 307 | 298 | 300 | 118,000 |
2013/01/21 | 300 | 301 | 297 | 299 | 50,000 |
2013/01/18 | 293 | 299 | 293 | 297 | 75,000 |
2013/01/17 | 298 | 299 | 291 | 292 | 105,000 |
2013/01/16 | 304 | 305 | 293 | 295 | 76,000 |
2013/01/15 | 305 | 306 | 303 | 304 | 74,000 |
2013/01/11 | 308 | 308 | 303 | 303 | 49,000 |
2013/01/10 | 312 | 314 | 300 | 307 | 122,000 |
2013/01/09 | 300 | 312 | 297 | 309 | 263,000 |
2013/01/08 | 306 | 306 | 299 | 301 | 97,000 |
2013/01/07 | 300 | 315 | 299 | 307 | 348,000 |
2013/01/04 | 302 | 303 | 298 | 298 | 83,000 |