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 |
---|---|---|---|---|---|
2004/12/30 | 372 | 373 | 369 | 373 | 72,000 |
2004/12/29 | 370 | 371 | 363 | 369 | 308,000 |
2004/12/28 | 374 | 374 | 372 | 372 | 101,000 |
2004/12/27 | 374 | 376 | 371 | 375 | 348,000 |
2004/12/24 | 378 | 380 | 377 | 380 | 624,000 |
2004/12/22 | 375 | 377 | 375 | 377 | 244,000 |
2004/12/21 | 373 | 374 | 372 | 374 | 154,000 |
2004/12/20 | 372 | 373 | 370 | 371 | 196,000 |
2004/12/17 | 368 | 371 | 367 | 371 | 113,000 |
2004/12/16 | 367 | 368 | 365 | 368 | 155,000 |
2004/12/15 | 367 | 369 | 366 | 366 | 143,000 |
2004/12/14 | 367 | 367 | 365 | 367 | 138,000 |
2004/12/13 | 367 | 367 | 364 | 365 | 148,000 |
2004/12/10 | 366 | 368 | 364 | 364 | 330,000 |
2004/12/09 | 369 | 371 | 365 | 365 | 165,000 |
2004/12/08 | 366 | 377 | 364 | 367 | 436,000 |
2004/12/07 | 368 | 369 | 366 | 367 | 102,000 |
2004/12/06 | 368 | 368 | 366 | 367 | 131,000 |
2004/12/03 | 368 | 368 | 364 | 365 | 125,000 |
2004/12/02 | 365 | 367 | 363 | 366 | 184,000 |
2004/12/01 | 365 | 366 | 363 | 363 | 103,000 |
2004/11/30 | 367 | 368 | 365 | 366 | 89,000 |
2004/11/29 | 370 | 372 | 365 | 369 | 188,000 |
2004/11/26 | 364 | 370 | 364 | 365 | 105,000 |
2004/11/25 | 365 | 368 | 363 | 363 | 162,000 |
2004/11/24 | 367 | 370 | 363 | 363 | 204,000 |
2004/11/22 | 371 | 372 | 365 | 366 | 205,000 |
2004/11/19 | 372 | 373 | 371 | 371 | 82,000 |
2004/11/18 | 375 | 376 | 371 | 371 | 139,000 |
2004/11/17 | 378 | 380 | 374 | 374 | 133,000 |
2004/11/16 | 381 | 381 | 377 | 377 | 95,000 |
2004/11/15 | 381 | 381 | 379 | 380 | 109,000 |
2004/11/12 | 380 | 381 | 379 | 380 | 82,000 |
2004/11/11 | 383 | 383 | 380 | 380 | 52,000 |
2004/11/10 | 386 | 386 | 380 | 381 | 45,000 |
2004/11/09 | 386 | 388 | 382 | 383 | 56,000 |
2004/11/08 | 382 | 384 | 381 | 381 | 85,000 |
2004/11/05 | 381 | 382 | 378 | 378 | 77,000 |
2004/11/04 | 380 | 383 | 378 | 378 | 54,000 |
2004/11/02 | 380 | 380 | 375 | 376 | 101,000 |
2004/11/01 | 380 | 380 | 377 | 380 | 44,000 |
2004/10/29 | 379 | 380 | 376 | 376 | 75,000 |
2004/10/28 | 376 | 379 | 375 | 376 | 84,000 |
2004/10/27 | 381 | 383 | 374 | 375 | 140,000 |
2004/10/26 | 383 | 384 | 381 | 382 | 48,000 |
2004/10/25 | 385 | 390 | 383 | 383 | 76,000 |
2004/10/22 | 390 | 391 | 384 | 384 | 104,000 |
2004/10/21 | 393 | 395 | 390 | 390 | 55,000 |
2004/10/20 | 395 | 395 | 393 | 393 | 43,000 |
2004/10/19 | 393 | 398 | 393 | 397 | 15,000 |
2004/10/18 | 400 | 400 | 391 | 396 | 69,000 |
2004/10/15 | 403 | 403 | 398 | 398 | 68,000 |
2004/10/14 | 404 | 404 | 401 | 402 | 29,000 |
2004/10/13 | 404 | 404 | 402 | 404 | 23,000 |
2004/10/12 | 405 | 405 | 401 | 402 | 40,000 |
2004/10/08 | 403 | 407 | 400 | 404 | 34,000 |
2004/10/07 | 403 | 403 | 400 | 403 | 37,000 |
2004/10/06 | 398 | 401 | 398 | 401 | 29,000 |
2004/10/05 | 399 | 401 | 399 | 400 | 34,000 |
2004/10/04 | 400 | 400 | 395 | 398 | 36,000 |
2004/10/01 | 392 | 393 | 391 | 392 | 39,000 |
2004/09/30 | 397 | 397 | 391 | 391 | 27,000 |
2004/09/29 | 397 | 397 | 392 | 392 | 31,000 |
2004/09/28 | 394 | 397 | 390 | 396 | 37,000 |
2004/09/27 | 397 | 397 | 392 | 393 | 37,000 |
2004/09/24 | 398 | 400 | 395 | 396 | 42,000 |
2004/09/22 | 399 | 399 | 396 | 399 | 54,000 |
2004/09/21 | 406 | 406 | 398 | 399 | 58,000 |
2004/09/17 | 404 | 410 | 402 | 402 | 62,000 |
2004/09/16 | 402 | 406 | 402 | 404 | 19,000 |
2004/09/15 | 405 | 409 | 404 | 404 | 37,000 |
2004/09/14 | 407 | 408 | 405 | 407 | 25,000 |
2004/09/13 | 406 | 409 | 406 | 406 | 25,000 |
2004/09/10 | 408 | 408 | 404 | 405 | 198,000 |
2004/09/09 | 407 | 409 | 407 | 407 | 46,000 |
2004/09/08 | 408 | 411 | 407 | 408 | 57,000 |
2004/09/07 | 407 | 408 | 406 | 407 | 33,000 |
2004/09/06 | 406 | 407 | 402 | 407 | 71,000 |
2004/09/03 | 412 | 414 | 404 | 404 | 52,000 |
2004/09/02 | 417 | 418 | 410 | 417 | 31,000 |
2004/09/01 | 415 | 417 | 414 | 414 | 22,000 |
2004/08/31 | 416 | 416 | 408 | 411 | 27,000 |
2004/08/30 | 412 | 419 | 412 | 414 | 22,000 |
2004/08/27 | 414 | 414 | 410 | 412 | 11,000 |
2004/08/26 | 412 | 414 | 410 | 413 | 34,000 |
2004/08/25 | 410 | 413 | 410 | 413 | 22,000 |
2004/08/24 | 413 | 413 | 410 | 410 | 15,000 |
2004/08/23 | 406 | 412 | 406 | 411 | 35,000 |
2004/08/20 | 403 | 407 | 403 | 406 | 30,000 |
2004/08/19 | 405 | 405 | 400 | 403 | 19,000 |
2004/08/18 | 400 | 404 | 399 | 401 | 27,000 |
2004/08/17 | 401 | 403 | 398 | 401 | 24,000 |
2004/08/16 | 401 | 402 | 396 | 402 | 22,000 |
2004/08/13 | 402 | 402 | 397 | 398 | 38,000 |
2004/08/12 | 400 | 405 | 400 | 402 | 15,000 |
2004/08/11 | 403 | 403 | 396 | 400 | 26,000 |
2004/08/10 | 404 | 404 | 396 | 398 | 17,000 |
2004/08/09 | 396 | 403 | 392 | 401 | 70,000 |
2004/08/06 | 395 | 399 | 395 | 396 | 53,000 |
2004/08/05 | 404 | 404 | 400 | 401 | 23,000 |
2004/08/04 | 400 | 400 | 391 | 397 | 33,000 |
2004/08/03 | 405 | 406 | 398 | 400 | 38,000 |
2004/08/02 | 402 | 408 | 400 | 405 | 25,000 |
2004/07/30 | 410 | 412 | 406 | 409 | 36,000 |
2004/07/29 | 403 | 410 | 400 | 402 | 55,000 |
2004/07/28 | 400 | 403 | 400 | 403 | 22,000 |
2004/07/27 | 407 | 407 | 398 | 398 | 62,000 |
2004/07/26 | 409 | 415 | 407 | 407 | 41,000 |
2004/07/23 | 410 | 411 | 408 | 408 | 29,000 |
2004/07/22 | 413 | 415 | 411 | 411 | 26,000 |
2004/07/21 | 411 | 415 | 407 | 415 | 28,000 |
2004/07/20 | 409 | 412 | 407 | 407 | 25,000 |
2004/07/16 | 408 | 411 | 407 | 409 | 29,000 |
2004/07/15 | 410 | 411 | 408 | 408 | 27,000 |
2004/07/14 | 416 | 417 | 410 | 410 | 34,000 |
2004/07/13 | 420 | 420 | 415 | 415 | 28,000 |
2004/07/12 | 419 | 420 | 415 | 418 | 27,000 |
2004/07/09 | 407 | 415 | 407 | 414 | 61,000 |
2004/07/08 | 410 | 410 | 406 | 407 | 38,000 |
2004/07/07 | 414 | 414 | 406 | 408 | 57,000 |
2004/07/06 | 416 | 418 | 415 | 415 | 35,000 |
2004/07/05 | 423 | 424 | 419 | 420 | 46,000 |
2004/07/02 | 427 | 427 | 423 | 423 | 40,000 |
2004/07/01 | 431 | 431 | 425 | 427 | 36,000 |
2004/06/30 | 427 | 430 | 426 | 429 | 46,000 |
2004/06/29 | 425 | 427 | 423 | 427 | 72,000 |
2004/06/28 | 426 | 430 | 425 | 430 | 66,000 |
2004/06/25 | 424 | 428 | 421 | 427 | 172,000 |
2004/06/24 | 440 | 441 | 428 | 428 | 516,000 |
2004/06/23 | 443 | 443 | 438 | 438 | 124,000 |
2004/06/22 | 444 | 444 | 441 | 443 | 56,000 |
2004/06/21 | 442 | 447 | 442 | 443 | 83,000 |
2004/06/18 | 442 | 444 | 435 | 438 | 82,000 |
2004/06/17 | 445 | 445 | 441 | 442 | 28,000 |
2004/06/16 | 438 | 442 | 437 | 440 | 48,000 |
2004/06/15 | 439 | 441 | 436 | 436 | 43,000 |
2004/06/14 | 439 | 440 | 438 | 438 | 42,000 |
2004/06/11 | 435 | 439 | 435 | 439 | 211,000 |
2004/06/10 | 435 | 438 | 434 | 438 | 46,000 |
2004/06/09 | 434 | 434 | 432 | 434 | 9,000 |
2004/06/08 | 437 | 437 | 429 | 434 | 30,000 |
2004/06/07 | 427 | 435 | 427 | 434 | 76,000 |
2004/06/04 | 426 | 429 | 422 | 428 | 48,000 |
2004/06/03 | 428 | 434 | 421 | 423 | 69,000 |
2004/06/02 | 432 | 432 | 427 | 428 | 42,000 |
2004/06/01 | 430 | 434 | 430 | 432 | 47,000 |
2004/05/31 | 430 | 430 | 428 | 430 | 21,000 |
2004/05/28 | 423 | 430 | 422 | 430 | 49,000 |
2004/05/27 | 417 | 418 | 415 | 417 | 24,000 |
2004/05/26 | 417 | 423 | 416 | 416 | 65,000 |
2004/05/25 | 418 | 419 | 411 | 419 | 39,000 |
2004/05/24 | 421 | 427 | 415 | 415 | 74,000 |
2004/05/21 | 414 | 424 | 414 | 421 | 43,000 |
2004/05/20 | 403 | 412 | 400 | 409 | 57,000 |
2004/05/19 | 400 | 405 | 397 | 403 | 37,000 |
2004/05/18 | 390 | 403 | 390 | 397 | 50,000 |
2004/05/17 | 400 | 404 | 391 | 394 | 93,000 |
2004/05/14 | 400 | 405 | 398 | 404 | 101,000 |
2004/05/13 | 411 | 411 | 400 | 403 | 121,000 |
2004/05/12 | 405 | 410 | 398 | 407 | 98,000 |
2004/05/11 | 383 | 395 | 383 | 387 | 79,000 |
2004/05/10 | 402 | 404 | 382 | 382 | 169,000 |
2004/05/07 | 410 | 413 | 407 | 409 | 80,000 |
2004/05/06 | 424 | 424 | 417 | 417 | 57,000 |
2004/04/30 | 430 | 430 | 418 | 421 | 105,000 |
2004/04/28 | 433 | 436 | 430 | 430 | 117,000 |
2004/04/27 | 444 | 445 | 430 | 433 | 117,000 |
2004/04/26 | 453 | 453 | 444 | 446 | 63,000 |
2004/04/23 | 452 | 455 | 449 | 451 | 94,000 |
2004/04/22 | 446 | 452 | 445 | 451 | 65,000 |
2004/04/21 | 453 | 454 | 449 | 453 | 50,000 |
2004/04/20 | 451 | 454 | 450 | 454 | 74,000 |
2004/04/19 | 449 | 452 | 444 | 451 | 55,000 |
2004/04/16 | 450 | 452 | 443 | 448 | 49,000 |
2004/04/15 | 456 | 459 | 446 | 449 | 87,000 |
2004/04/14 | 452 | 455 | 450 | 455 | 45,000 |
2004/04/13 | 450 | 455 | 448 | 448 | 75,000 |
2004/04/12 | 447 | 447 | 445 | 447 | 38,000 |
2004/04/09 | 447 | 447 | 436 | 443 | 63,000 |
2004/04/08 | 450 | 450 | 444 | 447 | 37,000 |
2004/04/07 | 444 | 450 | 443 | 450 | 78,000 |
2004/04/06 | 447 | 447 | 440 | 445 | 64,000 |
2004/04/05 | 451 | 453 | 448 | 449 | 98,000 |
2004/04/02 | 450 | 454 | 450 | 450 | 49,000 |
2004/04/01 | 453 | 455 | 448 | 452 | 75,000 |
2004/03/31 | 452 | 453 | 444 | 453 | 48,000 |
2004/03/30 | 464 | 464 | 446 | 453 | 107,000 |
2004/03/29 | 447 | 458 | 444 | 457 | 104,000 |
2004/03/26 | 448 | 452 | 441 | 448 | 77,000 |
2004/03/25 | 454 | 454 | 445 | 447 | 129,000 |
2004/03/24 | 431 | 465 | 431 | 456 | 392,000 |
2004/03/23 | 430 | 431 | 427 | 430 | 85,000 |
2004/03/22 | 429 | 435 | 427 | 435 | 182,000 |
2004/03/19 | 421 | 429 | 418 | 427 | 112,000 |
2004/03/18 | 430 | 435 | 420 | 421 | 211,000 |
2004/03/17 | 411 | 424 | 410 | 421 | 160,000 |
2004/03/16 | 409 | 411 | 406 | 407 | 61,000 |
2004/03/15 | 406 | 412 | 406 | 410 | 57,000 |
2004/03/12 | 407 | 413 | 403 | 407 | 183,000 |
2004/03/11 | 413 | 416 | 412 | 412 | 68,000 |
2004/03/10 | 420 | 420 | 411 | 415 | 96,000 |
2004/03/09 | 413 | 416 | 410 | 416 | 59,000 |
2004/03/08 | 414 | 415 | 410 | 413 | 66,000 |
2004/03/05 | 410 | 414 | 400 | 410 | 130,000 |
2004/03/04 | 403 | 410 | 402 | 406 | 165,000 |
2004/03/03 | 400 | 403 | 397 | 400 | 131,000 |
2004/03/02 | 396 | 401 | 395 | 401 | 150,000 |
2004/03/01 | 395 | 396 | 393 | 396 | 103,000 |
2004/02/27 | 396 | 396 | 391 | 395 | 138,000 |
2004/02/26 | 390 | 396 | 387 | 396 | 122,000 |
2004/02/25 | 386 | 394 | 385 | 388 | 86,000 |
2004/02/24 | 388 | 390 | 385 | 385 | 53,000 |
2004/02/23 | 389 | 390 | 385 | 386 | 94,000 |
2004/02/20 | 395 | 395 | 386 | 390 | 92,000 |
2004/02/19 | 390 | 395 | 390 | 392 | 73,000 |
2004/02/18 | 392 | 394 | 388 | 394 | 135,000 |
2004/02/17 | 384 | 388 | 383 | 385 | 85,000 |
2004/02/16 | 379 | 382 | 378 | 381 | 47,000 |
2004/02/13 | 379 | 379 | 375 | 375 | 46,000 |
2004/02/12 | 376 | 379 | 374 | 374 | 20,000 |
2004/02/10 | 374 | 374 | 372 | 373 | 35,000 |
2004/02/09 | 376 | 378 | 374 | 374 | 35,000 |
2004/02/06 | 375 | 375 | 369 | 371 | 49,000 |
2004/02/05 | 370 | 372 | 367 | 371 | 89,000 |
2004/02/04 | 377 | 379 | 368 | 368 | 129,000 |
2004/02/03 | 377 | 378 | 370 | 378 | 73,000 |
2004/02/02 | 381 | 381 | 377 | 377 | 44,000 |
2004/01/30 | 383 | 384 | 380 | 380 | 68,000 |
2004/01/29 | 390 | 390 | 383 | 385 | 99,000 |
2004/01/28 | 385 | 393 | 385 | 390 | 100,000 |
2004/01/27 | 382 | 395 | 378 | 390 | 237,000 |
2004/01/26 | 385 | 385 | 379 | 381 | 40,000 |
2004/01/23 | 381 | 387 | 378 | 378 | 126,000 |
2004/01/22 | 382 | 387 | 379 | 381 | 78,000 |
2004/01/21 | 389 | 389 | 378 | 378 | 64,000 |
2004/01/20 | 379 | 389 | 379 | 385 | 131,000 |
2004/01/19 | 378 | 380 | 377 | 378 | 78,000 |
2004/01/16 | 376 | 378 | 375 | 375 | 46,000 |
2004/01/15 | 375 | 379 | 375 | 375 | 57,000 |
2004/01/14 | 379 | 379 | 375 | 375 | 100,000 |
2004/01/13 | 376 | 382 | 375 | 377 | 110,000 |
2004/01/09 | 377 | 377 | 372 | 374 | 108,000 |
2004/01/08 | 375 | 377 | 370 | 373 | 141,000 |
2004/01/07 | 371 | 374 | 370 | 374 | 50,000 |
2004/01/06 | 376 | 381 | 370 | 372 | 97,000 |
2004/01/05 | 371 | 374 | 371 | 374 | 36,000 |