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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,550 | 3,550 | 3,525 | 3,535 | 27,100 |
| 2017/12/28 | 3,575 | 3,580 | 3,530 | 3,540 | 32,000 |
| 2017/12/27 | 3,570 | 3,580 | 3,540 | 3,575 | 98,700 |
| 2017/12/26 | 3,570 | 3,590 | 3,565 | 3,570 | 145,300 |
| 2017/12/25 | 3,600 | 3,600 | 3,565 | 3,570 | 59,900 |
| 2017/12/22 | 3,605 | 3,610 | 3,580 | 3,585 | 61,000 |
| 2017/12/21 | 3,595 | 3,620 | 3,580 | 3,620 | 68,600 |
| 2017/12/20 | 3,580 | 3,595 | 3,575 | 3,580 | 63,300 |
| 2017/12/19 | 3,565 | 3,580 | 3,560 | 3,575 | 45,600 |
| 2017/12/18 | 3,595 | 3,595 | 3,560 | 3,560 | 57,600 |
| 2017/12/15 | 3,615 | 3,620 | 3,565 | 3,565 | 114,400 |
| 2017/12/14 | 3,585 | 3,650 | 3,585 | 3,650 | 71,700 |
| 2017/12/13 | 3,605 | 3,615 | 3,580 | 3,590 | 66,100 |
| 2017/12/12 | 3,615 | 3,620 | 3,595 | 3,600 | 44,000 |
| 2017/12/11 | 3,600 | 3,635 | 3,575 | 3,615 | 66,900 |
| 2017/12/08 | 3,540 | 3,585 | 3,540 | 3,570 | 55,300 |
| 2017/12/07 | 3,550 | 3,590 | 3,550 | 3,560 | 42,900 |
| 2017/12/06 | 3,575 | 3,605 | 3,540 | 3,560 | 66,700 |
| 2017/12/05 | 3,605 | 3,610 | 3,565 | 3,575 | 69,300 |
| 2017/12/04 | 3,640 | 3,660 | 3,615 | 3,625 | 34,400 |
| 2017/12/01 | 3,665 | 3,675 | 3,625 | 3,650 | 43,800 |
| 2017/11/30 | 3,645 | 3,675 | 3,640 | 3,675 | 63,000 |
| 2017/11/29 | 3,615 | 3,645 | 3,600 | 3,645 | 50,500 |
| 2017/11/28 | 3,615 | 3,620 | 3,585 | 3,615 | 48,000 |
| 2017/11/27 | 3,565 | 3,610 | 3,555 | 3,610 | 68,900 |
| 2017/11/24 | 3,550 | 3,565 | 3,535 | 3,560 | 32,200 |
| 2017/11/22 | 3,590 | 3,590 | 3,540 | 3,550 | 48,700 |
| 2017/11/21 | 3,555 | 3,580 | 3,545 | 3,575 | 44,800 |
| 2017/11/20 | 3,525 | 3,560 | 3,520 | 3,550 | 46,100 |
| 2017/11/17 | 3,540 | 3,540 | 3,505 | 3,530 | 73,100 |
| 2017/11/16 | 3,490 | 3,550 | 3,485 | 3,530 | 50,000 |
| 2017/11/15 | 3,530 | 3,530 | 3,490 | 3,495 | 85,700 |
| 2017/11/14 | 3,525 | 3,585 | 3,525 | 3,550 | 67,300 |
| 2017/11/13 | 3,570 | 3,570 | 3,510 | 3,525 | 66,300 |
| 2017/11/10 | 3,575 | 3,585 | 3,520 | 3,545 | 154,000 |
| 2017/11/09 | 3,570 | 3,690 | 3,550 | 3,645 | 223,400 |
| 2017/11/08 | 3,605 | 3,610 | 3,485 | 3,535 | 338,600 |
| 2017/11/07 | 3,675 | 3,750 | 3,660 | 3,740 | 128,000 |
| 2017/11/06 | 3,630 | 3,670 | 3,600 | 3,660 | 67,100 |
| 2017/11/02 | 3,605 | 3,635 | 3,595 | 3,630 | 41,100 |
| 2017/11/01 | 3,620 | 3,630 | 3,590 | 3,605 | 37,900 |
| 2017/10/31 | 3,610 | 3,610 | 3,565 | 3,605 | 41,300 |
| 2017/10/30 | 3,630 | 3,635 | 3,605 | 3,620 | 42,900 |
| 2017/10/27 | 3,635 | 3,640 | 3,595 | 3,605 | 52,000 |
| 2017/10/26 | 3,565 | 3,635 | 3,555 | 3,610 | 68,100 |
| 2017/10/25 | 3,555 | 3,580 | 3,530 | 3,550 | 55,800 |
| 2017/10/24 | 3,555 | 3,555 | 3,525 | 3,550 | 44,900 |
| 2017/10/23 | 3,570 | 3,575 | 3,540 | 3,555 | 35,600 |
| 2017/10/20 | 3,545 | 3,565 | 3,545 | 3,555 | 27,900 |
| 2017/10/19 | 3,550 | 3,570 | 3,545 | 3,560 | 23,500 |
| 2017/10/18 | 3,545 | 3,560 | 3,535 | 3,560 | 24,800 |
| 2017/10/17 | 3,560 | 3,575 | 3,525 | 3,550 | 33,900 |
| 2017/10/16 | 3,550 | 3,585 | 3,550 | 3,570 | 34,700 |
| 2017/10/13 | 3,520 | 3,565 | 3,510 | 3,550 | 41,400 |
| 2017/10/12 | 3,530 | 3,530 | 3,505 | 3,525 | 26,900 |
| 2017/10/11 | 3,510 | 3,525 | 3,505 | 3,520 | 21,500 |
| 2017/10/10 | 3,510 | 3,525 | 3,490 | 3,510 | 38,900 |
| 2017/10/06 | 3,550 | 3,550 | 3,510 | 3,525 | 37,000 |
| 2017/10/05 | 3,540 | 3,560 | 3,530 | 3,530 | 32,100 |
| 2017/10/04 | 3,560 | 3,560 | 3,520 | 3,525 | 43,800 |
| 2017/10/03 | 3,590 | 3,590 | 3,550 | 3,565 | 28,100 |
| 2017/10/02 | 3,585 | 3,610 | 3,550 | 3,570 | 53,100 |
| 2017/09/29 | 3,600 | 3,640 | 3,565 | 3,575 | 46,800 |
| 2017/09/28 | 3,570 | 3,625 | 3,555 | 3,585 | 64,900 |
| 2017/09/27 | 3,490 | 3,555 | 3,485 | 3,535 | 48,400 |
| 2017/09/26 | 3,460 | 3,475 | 3,450 | 3,470 | 31,000 |
| 2017/09/25 | 3,450 | 3,485 | 3,450 | 3,475 | 28,900 |
| 2017/09/22 | 3,495 | 3,500 | 3,430 | 3,435 | 56,900 |
| 2017/09/21 | 3,485 | 3,520 | 3,475 | 3,490 | 42,400 |
| 2017/09/20 | 3,515 | 3,515 | 3,450 | 3,470 | 57,500 |
| 2017/09/19 | 3,490 | 3,540 | 3,460 | 3,525 | 66,400 |
| 2017/09/15 | 3,435 | 3,470 | 3,425 | 3,460 | 44,300 |
| 2017/09/14 | 3,490 | 3,495 | 3,430 | 3,440 | 28,900 |
| 2017/09/13 | 3,440 | 3,510 | 3,440 | 3,480 | 31,000 |
| 2017/09/12 | 3,430 | 3,450 | 3,415 | 3,445 | 39,800 |
| 2017/09/11 | 3,440 | 3,445 | 3,400 | 3,405 | 22,300 |
| 2017/09/08 | 3,430 | 3,455 | 3,390 | 3,390 | 51,400 |
| 2017/09/07 | 3,480 | 3,480 | 3,410 | 3,430 | 24,000 |
| 2017/09/06 | 3,410 | 3,470 | 3,400 | 3,465 | 38,900 |
| 2017/09/05 | 3,550 | 3,550 | 3,440 | 3,440 | 70,500 |
| 2017/09/04 | 3,610 | 3,615 | 3,510 | 3,540 | 75,400 |
| 2017/09/01 | 3,645 | 3,655 | 3,600 | 3,620 | 45,200 |
| 2017/08/31 | 3,635 | 3,645 | 3,610 | 3,645 | 31,300 |
| 2017/08/30 | 3,635 | 3,645 | 3,575 | 3,600 | 74,700 |
| 2017/08/29 | 3,545 | 3,590 | 3,545 | 3,585 | 48,900 |
| 2017/08/28 | 3,530 | 3,550 | 3,530 | 3,545 | 29,000 |
| 2017/08/25 | 3,530 | 3,545 | 3,515 | 3,525 | 31,800 |
| 2017/08/24 | 3,535 | 3,545 | 3,520 | 3,520 | 25,800 |
| 2017/08/23 | 3,575 | 3,575 | 3,520 | 3,525 | 35,200 |
| 2017/08/22 | 3,525 | 3,535 | 3,510 | 3,525 | 33,900 |
| 2017/08/21 | 3,530 | 3,550 | 3,520 | 3,530 | 27,300 |
| 2017/08/18 | 3,570 | 3,570 | 3,515 | 3,525 | 61,900 |
| 2017/08/17 | 3,545 | 3,630 | 3,510 | 3,580 | 113,200 |
| 2017/08/16 | 3,565 | 3,565 | 3,515 | 3,540 | 92,400 |
| 2017/08/15 | 3,640 | 3,640 | 3,560 | 3,560 | 123,200 |
| 2017/08/14 | 3,685 | 3,685 | 3,610 | 3,615 | 76,100 |
| 2017/08/10 | 3,825 | 3,825 | 3,700 | 3,710 | 73,900 |
| 2017/08/09 | 3,810 | 3,815 | 3,700 | 3,705 | 81,900 |
| 2017/08/08 | 3,840 | 3,845 | 3,785 | 3,820 | 50,200 |
| 2017/08/07 | 3,855 | 3,855 | 3,810 | 3,840 | 53,800 |
| 2017/08/04 | 3,880 | 3,890 | 3,845 | 3,855 | 34,600 |
| 2017/08/03 | 3,880 | 3,915 | 3,860 | 3,890 | 46,000 |
| 2017/08/02 | 3,925 | 3,925 | 3,845 | 3,870 | 97,000 |
| 2017/08/01 | 3,980 | 4,000 | 3,915 | 3,935 | 59,800 |
| 2017/07/31 | 3,995 | 4,040 | 3,970 | 3,990 | 40,900 |
| 2017/07/28 | 4,010 | 4,070 | 3,990 | 3,990 | 83,300 |
| 2017/07/27 | 4,105 | 4,115 | 4,010 | 4,030 | 61,800 |
| 2017/07/26 | 4,155 | 4,195 | 4,110 | 4,135 | 40,000 |
| 2017/07/25 | 4,235 | 4,235 | 4,120 | 4,135 | 47,600 |
| 2017/07/24 | 4,255 | 4,315 | 4,215 | 4,235 | 36,600 |
| 2017/07/21 | 4,170 | 4,265 | 4,165 | 4,250 | 53,800 |
| 2017/07/20 | 4,350 | 4,350 | 4,200 | 4,235 | 97,800 |
| 2017/07/19 | 4,160 | 4,340 | 4,160 | 4,275 | 174,900 |
| 2017/07/18 | 4,075 | 4,170 | 4,060 | 4,160 | 91,800 |
| 2017/07/14 | 4,115 | 4,165 | 4,040 | 4,065 | 98,700 |
| 2017/07/13 | 4,055 | 4,130 | 4,055 | 4,085 | 125,700 |
| 2017/07/12 | 3,920 | 4,050 | 3,905 | 4,035 | 187,800 |
| 2017/07/11 | 3,790 | 3,880 | 3,770 | 3,875 | 174,800 |
| 2017/07/10 | 3,750 | 3,750 | 3,705 | 3,720 | 31,300 |
| 2017/07/07 | 3,725 | 3,740 | 3,710 | 3,730 | 27,800 |
| 2017/07/06 | 3,750 | 3,755 | 3,725 | 3,755 | 32,200 |
| 2017/07/05 | 3,740 | 3,755 | 3,695 | 3,750 | 42,800 |
| 2017/07/04 | 3,735 | 3,770 | 3,685 | 3,710 | 53,200 |
| 2017/07/03 | 3,680 | 3,710 | 3,650 | 3,700 | 31,200 |
| 2017/06/30 | 3,665 | 3,690 | 3,645 | 3,685 | 54,200 |
| 2017/06/29 | 3,655 | 3,720 | 3,645 | 3,695 | 46,400 |
| 2017/06/28 | 3,720 | 3,755 | 3,640 | 3,640 | 90,000 |
| 2017/06/28 | 1 -> 0.10 分割 | ||||
| 2017/06/27 | 380 | 380 | 374 | 374 | 1,429,000 |
| 2017/06/26 | 382 | 383 | 377 | 377 | 480,000 |
| 2017/06/23 | 380 | 383 | 379 | 381 | 525,000 |
| 2017/06/22 | 376 | 378 | 373 | 376 | 320,000 |
| 2017/06/21 | 378 | 382 | 375 | 375 | 600,000 |
| 2017/06/20 | 386 | 388 | 377 | 377 | 650,000 |
| 2017/06/19 | 373 | 388 | 372 | 384 | 1,670,000 |
| 2017/06/16 | 366 | 371 | 366 | 371 | 871,000 |
| 2017/06/15 | 365 | 366 | 360 | 364 | 322,000 |
| 2017/06/14 | 368 | 368 | 364 | 364 | 382,000 |
| 2017/06/13 | 366 | 369 | 365 | 366 | 321,000 |
| 2017/06/12 | 364 | 366 | 362 | 366 | 280,000 |
| 2017/06/09 | 367 | 368 | 361 | 363 | 600,000 |
| 2017/06/08 | 370 | 370 | 366 | 367 | 404,000 |
| 2017/06/07 | 365 | 370 | 363 | 370 | 603,000 |
| 2017/06/06 | 367 | 367 | 361 | 365 | 477,000 |
| 2017/06/05 | 367 | 368 | 363 | 368 | 491,000 |
| 2017/06/02 | 365 | 366 | 362 | 365 | 707,000 |
| 2017/06/01 | 355 | 363 | 355 | 363 | 710,000 |
| 2017/05/31 | 357 | 357 | 353 | 353 | 252,000 |
| 2017/05/30 | 359 | 359 | 352 | 356 | 260,000 |
| 2017/05/29 | 356 | 359 | 355 | 357 | 289,000 |
| 2017/05/26 | 358 | 358 | 353 | 355 | 258,000 |
| 2017/05/25 | 354 | 358 | 353 | 356 | 386,000 |
| 2017/05/24 | 355 | 356 | 350 | 352 | 559,000 |
| 2017/05/23 | 359 | 359 | 354 | 356 | 327,000 |
| 2017/05/22 | 358 | 360 | 356 | 359 | 205,000 |
| 2017/05/19 | 353 | 357 | 352 | 357 | 429,000 |
| 2017/05/18 | 348 | 351 | 347 | 349 | 368,000 |
| 2017/05/17 | 356 | 356 | 352 | 353 | 237,000 |
| 2017/05/16 | 354 | 357 | 352 | 354 | 261,000 |
| 2017/05/15 | 351 | 355 | 347 | 353 | 527,000 |
| 2017/05/12 | 360 | 360 | 351 | 353 | 600,000 |
| 2017/05/11 | 362 | 364 | 358 | 359 | 303,000 |
| 2017/05/10 | 369 | 369 | 360 | 360 | 917,000 |
| 2017/05/09 | 361 | 370 | 360 | 369 | 994,000 |
| 2017/05/08 | 360 | 362 | 359 | 359 | 434,000 |
| 2017/05/02 | 357 | 360 | 357 | 359 | 266,000 |
| 2017/05/01 | 358 | 359 | 355 | 358 | 341,000 |
| 2017/04/28 | 362 | 362 | 357 | 358 | 318,000 |
| 2017/04/27 | 360 | 363 | 357 | 362 | 329,000 |
| 2017/04/26 | 363 | 363 | 360 | 360 | 753,000 |
| 2017/04/25 | 347 | 362 | 347 | 361 | 1,277,000 |
| 2017/04/24 | 350 | 350 | 346 | 347 | 322,000 |
| 2017/04/21 | 346 | 349 | 345 | 347 | 354,000 |
| 2017/04/20 | 342 | 348 | 342 | 346 | 251,000 |
| 2017/04/19 | 341 | 346 | 341 | 343 | 319,000 |
| 2017/04/18 | 343 | 344 | 340 | 342 | 407,000 |
| 2017/04/17 | 330 | 340 | 328 | 340 | 398,000 |
| 2017/04/14 | 333 | 335 | 330 | 330 | 477,000 |
| 2017/04/13 | 335 | 338 | 331 | 336 | 445,000 |
| 2017/04/12 | 342 | 343 | 337 | 338 | 519,000 |
| 2017/04/11 | 344 | 348 | 344 | 344 | 193,000 |
| 2017/04/10 | 346 | 350 | 344 | 345 | 244,000 |
| 2017/04/07 | 345 | 349 | 342 | 345 | 566,000 |
| 2017/04/06 | 349 | 349 | 341 | 344 | 656,000 |
| 2017/04/05 | 348 | 353 | 348 | 350 | 367,000 |
| 2017/04/04 | 353 | 353 | 344 | 348 | 723,000 |
| 2017/04/03 | 350 | 355 | 349 | 352 | 464,000 |
| 2017/03/31 | 351 | 356 | 348 | 348 | 532,000 |
| 2017/03/30 | 354 | 354 | 347 | 348 | 362,000 |
| 2017/03/29 | 352 | 354 | 350 | 354 | 301,000 |
| 2017/03/28 | 355 | 355 | 350 | 352 | 300,000 |
| 2017/03/27 | 357 | 357 | 348 | 348 | 432,000 |
| 2017/03/24 | 349 | 357 | 348 | 355 | 630,000 |
| 2017/03/23 | 345 | 347 | 344 | 346 | 364,000 |
| 2017/03/22 | 351 | 351 | 345 | 345 | 670,000 |
| 2017/03/21 | 352 | 355 | 352 | 354 | 295,000 |
| 2017/03/17 | 357 | 357 | 352 | 352 | 552,000 |
| 2017/03/16 | 355 | 358 | 354 | 355 | 525,000 |
| 2017/03/15 | 360 | 361 | 356 | 357 | 492,000 |
| 2017/03/14 | 364 | 364 | 359 | 362 | 474,000 |
| 2017/03/13 | 359 | 363 | 358 | 363 | 633,000 |
| 2017/03/10 | 359 | 359 | 355 | 356 | 467,000 |
| 2017/03/09 | 354 | 355 | 353 | 355 | 337,000 |
| 2017/03/08 | 353 | 356 | 351 | 354 | 514,000 |
| 2017/03/07 | 354 | 356 | 353 | 353 | 352,000 |
| 2017/03/06 | 356 | 357 | 353 | 353 | 435,000 |
| 2017/03/03 | 358 | 360 | 355 | 356 | 619,000 |
| 2017/03/02 | 362 | 364 | 357 | 358 | 680,000 |
| 2017/03/01 | 359 | 362 | 356 | 360 | 512,000 |
| 2017/02/28 | 357 | 364 | 357 | 358 | 621,000 |
| 2017/02/27 | 361 | 361 | 357 | 357 | 658,000 |
| 2017/02/24 | 361 | 364 | 360 | 362 | 532,000 |
| 2017/02/23 | 360 | 364 | 360 | 361 | 464,000 |
| 2017/02/22 | 363 | 367 | 359 | 363 | 814,000 |
| 2017/02/21 | 366 | 368 | 363 | 364 | 955,000 |
| 2017/02/20 | 370 | 372 | 369 | 370 | 571,000 |
| 2017/02/17 | 378 | 378 | 372 | 372 | 898,000 |
| 2017/02/16 | 371 | 377 | 369 | 376 | 1,847,000 |
| 2017/02/15 | 357 | 369 | 349 | 367 | 2,582,000 |
| 2017/02/14 | 359 | 360 | 353 | 354 | 688,000 |
| 2017/02/13 | 356 | 359 | 354 | 359 | 643,000 |
| 2017/02/10 | 355 | 358 | 353 | 356 | 521,000 |
| 2017/02/09 | 350 | 353 | 350 | 352 | 394,000 |
| 2017/02/08 | 344 | 349 | 344 | 348 | 411,000 |
| 2017/02/07 | 350 | 351 | 343 | 344 | 743,000 |
| 2017/02/06 | 353 | 354 | 350 | 353 | 463,000 |
| 2017/02/03 | 359 | 360 | 348 | 349 | 883,000 |
| 2017/02/02 | 360 | 363 | 356 | 357 | 1,001,000 |
| 2017/02/01 | 354 | 360 | 352 | 359 | 730,000 |
| 2017/01/31 | 355 | 358 | 352 | 355 | 602,000 |
| 2017/01/30 | 350 | 363 | 350 | 361 | 1,033,000 |
| 2017/01/27 | 348 | 350 | 346 | 350 | 417,000 |
| 2017/01/26 | 350 | 350 | 345 | 348 | 321,000 |
| 2017/01/25 | 346 | 349 | 343 | 348 | 488,000 |
| 2017/01/24 | 342 | 344 | 340 | 342 | 406,000 |
| 2017/01/23 | 346 | 347 | 342 | 345 | 635,000 |
| 2017/01/20 | 348 | 353 | 346 | 352 | 397,000 |
| 2017/01/19 | 349 | 354 | 349 | 351 | 533,000 |
| 2017/01/18 | 342 | 347 | 340 | 346 | 600,000 |
| 2017/01/17 | 354 | 354 | 345 | 346 | 709,000 |
| 2017/01/16 | 361 | 362 | 352 | 354 | 625,000 |
| 2017/01/13 | 356 | 362 | 356 | 358 | 600,000 |
| 2017/01/12 | 367 | 367 | 356 | 358 | 931,000 |
| 2017/01/11 | 374 | 374 | 366 | 366 | 711,000 |
| 2017/01/10 | 373 | 374 | 370 | 372 | 1,063,000 |
| 2017/01/06 | 367 | 373 | 366 | 370 | 1,033,000 |
| 2017/01/05 | 368 | 371 | 367 | 367 | 1,073,000 |
| 2017/01/04 | 355 | 362 | 354 | 362 | 1,006,000 |