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 |
---|---|---|---|---|---|
2002/12/30 | 453 | 453 | 448 | 449 | 14,000 |
2002/12/27 | 446 | 452 | 441 | 452 | 40,000 |
2002/12/26 | 431 | 447 | 431 | 447 | 37,000 |
2002/12/25 | 436 | 436 | 431 | 436 | 27,000 |
2002/12/24 | 440 | 447 | 439 | 441 | 121,000 |
2002/12/20 | 429 | 440 | 429 | 436 | 69,000 |
2002/12/19 | 416 | 419 | 408 | 419 | 44,000 |
2002/12/18 | 429 | 429 | 418 | 418 | 41,000 |
2002/12/17 | 430 | 430 | 424 | 429 | 32,000 |
2002/12/16 | 426 | 426 | 421 | 424 | 21,000 |
2002/12/13 | 439 | 439 | 420 | 423 | 197,000 |
2002/12/12 | 435 | 435 | 429 | 429 | 34,000 |
2002/12/11 | 434 | 439 | 430 | 430 | 54,000 |
2002/12/10 | 432 | 438 | 429 | 429 | 65,000 |
2002/12/09 | 440 | 444 | 433 | 433 | 31,000 |
2002/12/06 | 450 | 450 | 434 | 435 | 75,000 |
2002/12/05 | 449 | 450 | 445 | 449 | 31,000 |
2002/12/04 | 440 | 450 | 440 | 440 | 44,000 |
2002/12/03 | 442 | 449 | 440 | 449 | 23,000 |
2002/12/02 | 438 | 445 | 438 | 441 | 25,000 |
2002/11/29 | 449 | 451 | 435 | 435 | 63,000 |
2002/11/28 | 449 | 450 | 447 | 448 | 34,000 |
2002/11/27 | 442 | 453 | 442 | 450 | 35,000 |
2002/11/26 | 465 | 465 | 439 | 442 | 30,000 |
2002/11/25 | 454 | 460 | 450 | 460 | 92,000 |
2002/11/22 | 452 | 452 | 440 | 450 | 33,000 |
2002/11/21 | 448 | 448 | 445 | 445 | 15,000 |
2002/11/20 | 442 | 450 | 436 | 448 | 37,000 |
2002/11/19 | 427 | 441 | 427 | 441 | 16,000 |
2002/11/18 | 450 | 450 | 426 | 432 | 25,000 |
2002/11/15 | 438 | 442 | 433 | 441 | 16,000 |
2002/11/14 | 426 | 430 | 426 | 430 | 22,000 |
2002/11/13 | 430 | 431 | 427 | 427 | 25,000 |
2002/11/12 | 433 | 441 | 428 | 435 | 46,000 |
2002/11/11 | 445 | 445 | 433 | 433 | 21,000 |
2002/11/08 | 450 | 450 | 440 | 447 | 30,000 |
2002/11/07 | 457 | 457 | 445 | 450 | 28,000 |
2002/11/06 | 459 | 460 | 447 | 447 | 52,000 |
2002/11/05 | 453 | 455 | 447 | 455 | 24,000 |
2002/11/01 | 451 | 451 | 443 | 443 | 9,000 |
2002/10/31 | 451 | 451 | 441 | 441 | 13,000 |
2002/10/30 | 450 | 452 | 449 | 450 | 26,000 |
2002/10/29 | 458 | 459 | 445 | 445 | 26,000 |
2002/10/28 | 433 | 458 | 433 | 458 | 8,000 |
2002/10/25 | 440 | 441 | 433 | 440 | 63,000 |
2002/10/24 | 448 | 448 | 435 | 435 | 20,000 |
2002/10/23 | 447 | 447 | 439 | 447 | 38,000 |
2002/10/22 | 472 | 472 | 447 | 447 | 37,000 |
2002/10/21 | 464 | 472 | 461 | 472 | 41,000 |
2002/10/18 | 445 | 450 | 445 | 449 | 15,000 |
2002/10/17 | 445 | 447 | 443 | 444 | 21,000 |
2002/10/16 | 433 | 441 | 433 | 440 | 43,000 |
2002/10/15 | 431 | 433 | 429 | 433 | 55,000 |
2002/10/11 | 435 | 435 | 430 | 430 | 48,000 |
2002/10/10 | 432 | 434 | 420 | 434 | 41,000 |
2002/10/09 | 446 | 446 | 422 | 422 | 55,000 |
2002/10/08 | 462 | 462 | 445 | 446 | 22,000 |
2002/10/07 | 462 | 472 | 462 | 462 | 16,000 |
2002/10/04 | 472 | 474 | 461 | 474 | 23,000 |
2002/10/03 | 480 | 481 | 476 | 476 | 34,000 |
2002/10/02 | 474 | 474 | 468 | 470 | 21,000 |
2002/10/01 | 484 | 484 | 471 | 474 | 83,000 |
2002/09/30 | 485 | 487 | 485 | 485 | 30,000 |
2002/09/27 | 481 | 494 | 481 | 490 | 94,000 |
2002/09/26 | 473 | 478 | 472 | 478 | 45,000 |
2002/09/25 | 473 | 473 | 470 | 472 | 19,000 |
2002/09/24 | 468 | 475 | 463 | 475 | 39,000 |
2002/09/20 | 468 | 475 | 460 | 465 | 52,000 |
2002/09/19 | 460 | 475 | 455 | 470 | 58,000 |
2002/09/18 | 463 | 463 | 444 | 450 | 18,000 |
2002/09/17 | 439 | 465 | 436 | 465 | 58,000 |
2002/09/13 | 416 | 431 | 416 | 430 | 234,000 |
2002/09/12 | 448 | 466 | 448 | 466 | 32,000 |
2002/09/11 | 440 | 445 | 440 | 445 | 18,000 |
2002/09/10 | 444 | 450 | 444 | 445 | 53,000 |
2002/09/09 | 432 | 435 | 425 | 434 | 22,000 |
2002/09/06 | 425 | 428 | 425 | 425 | 11,000 |
2002/09/05 | 415 | 433 | 410 | 432 | 41,000 |
2002/09/04 | 428 | 428 | 410 | 410 | 30,000 |
2002/09/03 | 445 | 445 | 418 | 434 | 41,000 |
2002/09/02 | 454 | 454 | 431 | 440 | 35,000 |
2002/08/30 | 430 | 460 | 426 | 460 | 55,000 |
2002/08/29 | 447 | 447 | 440 | 440 | 36,000 |
2002/08/28 | 465 | 469 | 457 | 457 | 26,000 |
2002/08/27 | 454 | 468 | 442 | 468 | 34,000 |
2002/08/26 | 469 | 469 | 458 | 464 | 43,000 |
2002/08/23 | 465 | 465 | 452 | 464 | 42,000 |
2002/08/22 | 458 | 464 | 444 | 463 | 68,000 |
2002/08/21 | 447 | 458 | 445 | 456 | 39,000 |
2002/08/20 | 443 | 447 | 443 | 444 | 31,000 |
2002/08/19 | 443 | 447 | 443 | 447 | 38,000 |
2002/08/16 | 440 | 445 | 440 | 445 | 26,000 |
2002/08/15 | 437 | 440 | 433 | 440 | 42,000 |
2002/08/14 | 425 | 437 | 421 | 437 | 21,000 |
2002/08/13 | 415 | 431 | 415 | 421 | 26,000 |
2002/08/12 | 435 | 435 | 423 | 428 | 34,000 |
2002/08/09 | 429 | 438 | 424 | 437 | 47,000 |
2002/08/08 | 421 | 421 | 412 | 413 | 22,000 |
2002/08/07 | 419 | 419 | 411 | 411 | 9,000 |
2002/08/06 | 410 | 416 | 406 | 409 | 18,000 |
2002/08/05 | 408 | 413 | 408 | 412 | 5,000 |
2002/08/02 | 405 | 416 | 405 | 413 | 19,000 |
2002/08/01 | 411 | 414 | 409 | 409 | 12,000 |
2002/07/31 | 416 | 416 | 400 | 410 | 25,000 |
2002/07/30 | 406 | 407 | 401 | 406 | 13,000 |
2002/07/29 | 410 | 410 | 390 | 390 | 44,000 |
2002/07/26 | 421 | 423 | 400 | 400 | 38,000 |
2002/07/25 | 438 | 438 | 433 | 438 | 31,000 |
2002/07/24 | 417 | 440 | 408 | 434 | 54,000 |
2002/07/23 | 406 | 412 | 401 | 412 | 37,000 |
2002/07/22 | 392 | 419 | 392 | 405 | 33,000 |
2002/07/19 | 397 | 405 | 393 | 393 | 35,000 |
2002/07/18 | 395 | 401 | 390 | 398 | 15,000 |
2002/07/17 | 391 | 393 | 386 | 390 | 31,000 |
2002/07/16 | 400 | 402 | 391 | 391 | 67,000 |
2002/07/15 | 417 | 423 | 410 | 410 | 24,000 |
2002/07/12 | 427 | 434 | 422 | 422 | 9,000 |
2002/07/11 | 436 | 436 | 420 | 425 | 23,000 |
2002/07/10 | 440 | 440 | 430 | 439 | 18,000 |
2002/07/09 | 426 | 440 | 426 | 440 | 15,000 |
2002/07/08 | 436 | 436 | 425 | 425 | 12,000 |
2002/07/05 | 427 | 436 | 427 | 436 | 8,000 |
2002/07/04 | 423 | 428 | 423 | 424 | 12,000 |
2002/07/03 | 420 | 440 | 419 | 440 | 30,000 |
2002/07/02 | 410 | 415 | 408 | 415 | 19,000 |
2002/07/01 | 416 | 416 | 412 | 415 | 11,000 |
2002/06/28 | 402 | 417 | 402 | 406 | 36,000 |
2002/06/27 | 408 | 418 | 400 | 401 | 20,000 |
2002/06/26 | 421 | 421 | 402 | 408 | 20,000 |
2002/06/25 | 434 | 434 | 423 | 423 | 44,000 |
2002/06/24 | 432 | 438 | 429 | 436 | 74,000 |
2002/06/21 | 428 | 435 | 426 | 427 | 29,000 |
2002/06/20 | 421 | 426 | 420 | 426 | 24,000 |
2002/06/19 | 427 | 431 | 421 | 421 | 42,000 |
2002/06/18 | 430 | 430 | 426 | 426 | 34,000 |
2002/06/17 | 440 | 440 | 416 | 425 | 56,000 |
2002/06/14 | 470 | 470 | 445 | 445 | 265,000 |
2002/06/13 | 462 | 462 | 450 | 450 | 33,000 |
2002/06/12 | 456 | 461 | 455 | 461 | 23,000 |
2002/06/11 | 457 | 460 | 457 | 459 | 18,000 |
2002/06/10 | 475 | 475 | 456 | 456 | 37,000 |
2002/06/07 | 458 | 458 | 455 | 455 | 17,000 |
2002/06/06 | 475 | 475 | 450 | 450 | 67,000 |
2002/06/05 | 478 | 480 | 475 | 475 | 29,000 |
2002/06/04 | 492 | 492 | 475 | 478 | 25,000 |
2002/06/03 | 490 | 495 | 490 | 494 | 30,000 |
2002/05/31 | 481 | 490 | 465 | 480 | 33,000 |
2002/05/30 | 471 | 480 | 470 | 477 | 40,000 |
2002/05/29 | 486 | 493 | 475 | 475 | 26,000 |
2002/05/28 | 487 | 493 | 480 | 486 | 57,000 |
2002/05/27 | 486 | 490 | 485 | 486 | 32,000 |
2002/05/24 | 465 | 487 | 465 | 486 | 55,000 |
2002/05/23 | 454 | 464 | 454 | 460 | 36,000 |
2002/05/22 | 450 | 454 | 440 | 452 | 31,000 |
2002/05/21 | 437 | 451 | 437 | 449 | 34,000 |
2002/05/20 | 436 | 439 | 432 | 432 | 20,000 |
2002/05/17 | 437 | 438 | 430 | 431 | 12,000 |
2002/05/16 | 430 | 435 | 427 | 434 | 22,000 |
2002/05/15 | 437 | 437 | 420 | 420 | 25,000 |
2002/05/14 | 430 | 430 | 425 | 427 | 11,000 |
2002/05/13 | 432 | 432 | 425 | 425 | 20,000 |
2002/05/10 | 440 | 440 | 424 | 427 | 33,000 |
2002/05/09 | 440 | 444 | 440 | 444 | 6,000 |
2002/05/08 | 437 | 440 | 435 | 435 | 12,000 |
2002/05/07 | 441 | 441 | 435 | 437 | 13,000 |
2002/05/02 | 440 | 444 | 440 | 440 | 15,000 |
2002/05/01 | 440 | 440 | 435 | 439 | 9,000 |
2002/04/30 | 450 | 450 | 445 | 445 | 20,000 |
2002/04/26 | 446 | 446 | 430 | 441 | 43,000 |
2002/04/25 | 451 | 452 | 446 | 446 | 25,000 |
2002/04/24 | 449 | 452 | 446 | 452 | 46,000 |
2002/04/23 | 439 | 444 | 439 | 444 | 17,000 |
2002/04/22 | 433 | 438 | 433 | 438 | 22,000 |
2002/04/19 | 420 | 428 | 420 | 428 | 14,000 |
2002/04/18 | 429 | 432 | 428 | 428 | 20,000 |
2002/04/17 | 433 | 434 | 430 | 434 | 14,000 |
2002/04/16 | 410 | 433 | 410 | 433 | 28,000 |
2002/04/15 | 417 | 417 | 408 | 410 | 15,000 |
2002/04/12 | 424 | 424 | 406 | 407 | 26,000 |
2002/04/11 | 432 | 432 | 424 | 424 | 10,000 |
2002/04/10 | 420 | 433 | 420 | 433 | 28,000 |
2002/04/09 | 434 | 434 | 410 | 410 | 19,000 |
2002/04/08 | 434 | 434 | 430 | 432 | 19,000 |
2002/04/05 | 429 | 430 | 428 | 429 | 13,000 |
2002/04/04 | 423 | 430 | 423 | 429 | 34,000 |
2002/04/03 | 400 | 424 | 399 | 424 | 24,000 |
2002/04/02 | 400 | 400 | 400 | 400 | 15,000 |
2002/04/01 | 405 | 405 | 391 | 399 | 32,000 |
2002/03/29 | 425 | 425 | 400 | 400 | 34,000 |
2002/03/28 | 429 | 429 | 412 | 415 | 34,000 |
2002/03/27 | 408 | 429 | 406 | 429 | 52,000 |
2002/03/26 | 405 | 410 | 404 | 405 | 30,000 |
2002/03/25 | 403 | 407 | 393 | 402 | 34,000 |
2002/03/22 | 390 | 390 | 385 | 388 | 31,000 |
2002/03/20 | 387 | 390 | 382 | 390 | 85,000 |
2002/03/19 | 385 | 387 | 382 | 387 | 61,000 |
2002/03/18 | 389 | 389 | 382 | 382 | 50,000 |
2002/03/15 | 385 | 385 | 383 | 385 | 46,000 |
2002/03/14 | 384 | 390 | 382 | 382 | 41,000 |
2002/03/13 | 412 | 412 | 382 | 382 | 67,000 |
2002/03/12 | 401 | 417 | 401 | 412 | 44,000 |
2002/03/11 | 394 | 400 | 390 | 399 | 24,000 |
2002/03/08 | 393 | 399 | 391 | 393 | 244,000 |
2002/03/07 | 394 | 395 | 388 | 395 | 46,000 |
2002/03/06 | 388 | 390 | 385 | 387 | 42,000 |
2002/03/05 | 395 | 397 | 388 | 388 | 58,000 |
2002/03/04 | 394 | 400 | 388 | 388 | 85,000 |
2002/03/01 | 394 | 395 | 381 | 385 | 35,000 |
2002/02/28 | 395 | 399 | 390 | 395 | 73,000 |
2002/02/27 | 390 | 395 | 390 | 395 | 57,000 |
2002/02/26 | 388 | 388 | 385 | 385 | 14,000 |
2002/02/25 | 395 | 395 | 388 | 388 | 22,000 |
2002/02/22 | 395 | 395 | 377 | 387 | 45,000 |
2002/02/21 | 380 | 395 | 380 | 395 | 34,000 |
2002/02/20 | 375 | 380 | 370 | 380 | 26,000 |
2002/02/19 | 388 | 388 | 375 | 382 | 29,000 |
2002/02/18 | 380 | 394 | 380 | 389 | 21,000 |
2002/02/15 | 401 | 404 | 395 | 395 | 34,000 |
2002/02/14 | 400 | 414 | 400 | 404 | 58,000 |
2002/02/13 | 393 | 400 | 393 | 398 | 53,000 |
2002/02/12 | 387 | 395 | 387 | 393 | 54,000 |
2002/02/08 | 373 | 380 | 372 | 372 | 96,000 |
2002/02/07 | 380 | 384 | 371 | 373 | 24,000 |
2002/02/06 | 371 | 378 | 370 | 378 | 25,000 |
2002/02/05 | 373 | 373 | 370 | 371 | 48,000 |
2002/02/04 | 372 | 383 | 372 | 376 | 24,000 |
2002/02/01 | 390 | 396 | 373 | 373 | 45,000 |
2002/01/31 | 397 | 399 | 384 | 395 | 68,000 |
2002/01/30 | 377 | 382 | 375 | 382 | 35,000 |
2002/01/29 | 383 | 387 | 377 | 380 | 23,000 |
2002/01/28 | 377 | 390 | 374 | 382 | 23,000 |
2002/01/25 | 394 | 394 | 380 | 380 | 25,000 |
2002/01/24 | 392 | 392 | 380 | 385 | 31,000 |
2002/01/23 | 380 | 391 | 380 | 387 | 41,000 |
2002/01/22 | 402 | 405 | 381 | 394 | 52,000 |
2002/01/21 | 386 | 411 | 384 | 407 | 65,000 |
2002/01/18 | 364 | 377 | 364 | 377 | 30,000 |
2002/01/17 | 360 | 370 | 360 | 363 | 29,000 |
2002/01/16 | 370 | 372 | 361 | 361 | 30,000 |
2002/01/15 | 382 | 387 | 370 | 370 | 49,000 |
2002/01/11 | 400 | 400 | 380 | 381 | 93,000 |
2002/01/10 | 385 | 391 | 381 | 381 | 50,000 |
2002/01/09 | 390 | 397 | 380 | 392 | 91,000 |
2002/01/08 | 431 | 436 | 408 | 410 | 66,000 |
2002/01/07 | 441 | 441 | 433 | 434 | 30,000 |
2002/01/04 | 440 | 441 | 436 | 441 | 36,000 |