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 |
---|---|---|---|---|---|
2007/12/28 | 853 | 853 | 832 | 846 | 84,000 |
2007/12/27 | 850 | 853 | 845 | 847 | 83,000 |
2007/12/26 | 848 | 853 | 842 | 853 | 88,000 |
2007/12/25 | 866 | 872 | 835 | 838 | 258,000 |
2007/12/21 | 890 | 895 | 887 | 891 | 237,000 |
2007/12/20 | 888 | 893 | 888 | 890 | 156,000 |
2007/12/19 | 886 | 893 | 885 | 887 | 169,000 |
2007/12/18 | 877 | 885 | 877 | 885 | 76,000 |
2007/12/17 | 880 | 886 | 880 | 882 | 91,000 |
2007/12/14 | 873 | 889 | 873 | 886 | 145,000 |
2007/12/13 | 879 | 884 | 872 | 873 | 109,000 |
2007/12/12 | 878 | 883 | 873 | 879 | 125,000 |
2007/12/11 | 888 | 888 | 880 | 880 | 84,000 |
2007/12/10 | 888 | 888 | 879 | 882 | 111,000 |
2007/12/07 | 868 | 879 | 865 | 878 | 182,000 |
2007/12/06 | 862 | 868 | 853 | 858 | 84,000 |
2007/12/05 | 847 | 852 | 845 | 852 | 100,000 |
2007/12/04 | 850 | 850 | 843 | 846 | 97,000 |
2007/12/03 | 870 | 870 | 848 | 852 | 142,000 |
2007/11/30 | 860 | 868 | 857 | 860 | 129,000 |
2007/11/29 | 866 | 866 | 856 | 861 | 151,000 |
2007/11/28 | 872 | 874 | 854 | 856 | 111,000 |
2007/11/27 | 871 | 879 | 863 | 869 | 127,000 |
2007/11/26 | 851 | 871 | 851 | 871 | 87,000 |
2007/11/22 | 836 | 844 | 831 | 841 | 70,000 |
2007/11/21 | 845 | 855 | 839 | 839 | 98,000 |
2007/11/20 | 870 | 870 | 832 | 844 | 155,000 |
2007/11/19 | 863 | 880 | 863 | 873 | 160,000 |
2007/11/16 | 870 | 880 | 865 | 873 | 128,000 |
2007/11/15 | 871 | 877 | 870 | 875 | 38,000 |
2007/11/14 | 849 | 874 | 849 | 874 | 179,000 |
2007/11/13 | 843 | 856 | 837 | 839 | 126,000 |
2007/11/12 | 859 | 859 | 836 | 838 | 78,000 |
2007/11/09 | 875 | 880 | 862 | 864 | 81,000 |
2007/11/08 | 883 | 886 | 860 | 865 | 121,000 |
2007/11/07 | 910 | 910 | 885 | 888 | 72,000 |
2007/11/06 | 906 | 914 | 905 | 907 | 86,000 |
2007/11/05 | 930 | 936 | 905 | 905 | 92,000 |
2007/11/02 | 915 | 933 | 912 | 925 | 71,000 |
2007/11/01 | 931 | 935 | 925 | 925 | 63,000 |
2007/10/31 | 945 | 945 | 920 | 929 | 192,000 |
2007/10/30 | 956 | 956 | 932 | 935 | 157,000 |
2007/10/29 | 963 | 975 | 961 | 961 | 68,000 |
2007/10/26 | 965 | 970 | 963 | 970 | 55,000 |
2007/10/25 | 961 | 970 | 959 | 965 | 54,000 |
2007/10/24 | 976 | 981 | 965 | 968 | 43,000 |
2007/10/23 | 966 | 980 | 960 | 975 | 80,000 |
2007/10/22 | 969 | 969 | 959 | 966 | 82,000 |
2007/10/19 | 980 | 989 | 971 | 979 | 93,000 |
2007/10/18 | 977 | 985 | 975 | 985 | 32,000 |
2007/10/17 | 982 | 986 | 971 | 981 | 128,000 |
2007/10/16 | 995 | 996 | 982 | 986 | 104,000 |
2007/10/15 | 999 | 1,000 | 990 | 997 | 39,000 |
2007/10/12 | 989 | 995 | 987 | 991 | 63,000 |
2007/10/11 | 981 | 989 | 976 | 989 | 68,000 |
2007/10/10 | 985 | 986 | 982 | 982 | 15,000 |
2007/10/09 | 983 | 985 | 978 | 985 | 147,000 |
2007/10/05 | 970 | 983 | 970 | 981 | 67,000 |
2007/10/04 | 971 | 982 | 971 | 974 | 35,000 |
2007/10/03 | 964 | 976 | 962 | 976 | 51,000 |
2007/10/02 | 964 | 966 | 961 | 965 | 45,000 |
2007/10/01 | 961 | 965 | 958 | 959 | 51,000 |
2007/09/28 | 963 | 963 | 946 | 960 | 82,000 |
2007/09/27 | 933 | 956 | 931 | 956 | 76,000 |
2007/09/26 | 917 | 924 | 913 | 923 | 53,000 |
2007/09/25 | 909 | 917 | 909 | 917 | 36,000 |
2007/09/21 | 892 | 900 | 892 | 900 | 54,000 |
2007/09/20 | 915 | 915 | 894 | 900 | 43,000 |
2007/09/19 | 890 | 906 | 887 | 905 | 74,000 |
2007/09/18 | 891 | 891 | 883 | 886 | 34,000 |
2007/09/14 | 880 | 902 | 880 | 898 | 154,000 |
2007/09/13 | 889 | 897 | 889 | 897 | 64,000 |
2007/09/12 | 909 | 910 | 900 | 902 | 65,000 |
2007/09/11 | 896 | 915 | 891 | 909 | 91,000 |
2007/09/10 | 899 | 905 | 889 | 905 | 60,000 |
2007/09/07 | 909 | 909 | 897 | 905 | 44,000 |
2007/09/06 | 895 | 903 | 880 | 900 | 55,000 |
2007/09/05 | 911 | 911 | 896 | 904 | 46,000 |
2007/09/04 | 905 | 911 | 904 | 911 | 35,000 |
2007/09/03 | 920 | 920 | 901 | 914 | 31,000 |
2007/08/31 | 904 | 925 | 887 | 923 | 103,000 |
2007/08/30 | 875 | 884 | 872 | 884 | 50,000 |
2007/08/29 | 874 | 874 | 864 | 870 | 85,000 |
2007/08/28 | 876 | 877 | 869 | 877 | 44,000 |
2007/08/27 | 883 | 883 | 865 | 867 | 47,000 |
2007/08/24 | 855 | 870 | 855 | 863 | 77,000 |
2007/08/23 | 884 | 890 | 854 | 855 | 201,000 |
2007/08/22 | 877 | 877 | 870 | 873 | 31,000 |
2007/08/21 | 873 | 883 | 870 | 879 | 71,000 |
2007/08/20 | 887 | 899 | 871 | 873 | 94,000 |
2007/08/17 | 878 | 879 | 863 | 869 | 145,000 |
2007/08/16 | 888 | 891 | 874 | 876 | 164,000 |
2007/08/15 | 896 | 900 | 888 | 899 | 106,000 |
2007/08/14 | 891 | 906 | 891 | 906 | 130,000 |
2007/08/13 | 893 | 900 | 890 | 890 | 159,000 |
2007/08/10 | 924 | 930 | 902 | 902 | 184,000 |
2007/08/09 | 922 | 932 | 922 | 927 | 199,000 |
2007/08/08 | 916 | 944 | 916 | 920 | 199,000 |
2007/08/07 | 927 | 927 | 915 | 915 | 39,000 |
2007/08/06 | 917 | 921 | 912 | 917 | 46,000 |
2007/08/03 | 917 | 927 | 917 | 922 | 38,000 |
2007/08/02 | 921 | 925 | 909 | 916 | 86,000 |
2007/08/01 | 930 | 930 | 922 | 922 | 44,000 |
2007/07/31 | 936 | 939 | 927 | 931 | 55,000 |
2007/07/30 | 924 | 936 | 921 | 936 | 147,000 |
2007/07/27 | 935 | 935 | 927 | 932 | 90,000 |
2007/07/26 | 949 | 953 | 941 | 941 | 73,000 |
2007/07/25 | 947 | 951 | 942 | 949 | 62,000 |
2007/07/24 | 959 | 964 | 947 | 956 | 72,000 |
2007/07/23 | 950 | 957 | 950 | 954 | 72,000 |
2007/07/20 | 967 | 968 | 958 | 960 | 89,000 |
2007/07/19 | 968 | 976 | 961 | 969 | 76,000 |
2007/07/18 | 982 | 983 | 967 | 973 | 73,000 |
2007/07/17 | 990 | 992 | 983 | 989 | 59,000 |
2007/07/13 | 995 | 1,000 | 994 | 997 | 59,000 |
2007/07/12 | 994 | 1,001 | 994 | 1,001 | 60,000 |
2007/07/11 | 1,000 | 1,002 | 993 | 998 | 71,000 |
2007/07/10 | 1,002 | 1,002 | 994 | 1,000 | 68,000 |
2007/07/09 | 991 | 1,005 | 991 | 1,005 | 62,000 |
2007/07/06 | 999 | 1,003 | 999 | 1,003 | 53,000 |
2007/07/05 | 1,000 | 1,005 | 999 | 1,005 | 94,000 |
2007/07/04 | 999 | 1,003 | 990 | 1,002 | 87,000 |
2007/07/03 | 999 | 1,001 | 999 | 1,000 | 59,000 |
2007/07/02 | 999 | 1,006 | 999 | 1,004 | 108,000 |
2007/06/29 | 994 | 1,004 | 991 | 1,000 | 140,000 |
2007/06/28 | 989 | 993 | 985 | 993 | 110,000 |
2007/06/27 | 991 | 991 | 981 | 989 | 191,000 |
2007/06/26 | 988 | 996 | 984 | 994 | 207,000 |
2007/06/25 | 1,011 | 1,022 | 1,001 | 1,008 | 320,000 |
2007/06/22 | 1,018 | 1,019 | 1,006 | 1,016 | 209,000 |
2007/06/21 | 996 | 1,027 | 993 | 1,019 | 405,000 |
2007/06/20 | 982 | 998 | 980 | 991 | 94,000 |
2007/06/19 | 982 | 982 | 974 | 977 | 64,000 |
2007/06/18 | 976 | 981 | 971 | 981 | 91,000 |
2007/06/15 | 977 | 978 | 971 | 971 | 82,000 |
2007/06/14 | 978 | 982 | 971 | 976 | 72,000 |
2007/06/13 | 973 | 980 | 970 | 977 | 109,000 |
2007/06/12 | 985 | 988 | 978 | 981 | 102,000 |
2007/06/11 | 994 | 994 | 985 | 992 | 79,000 |
2007/06/08 | 987 | 998 | 982 | 990 | 172,000 |
2007/06/07 | 987 | 990 | 981 | 987 | 80,000 |
2007/06/06 | 991 | 994 | 984 | 989 | 132,000 |
2007/06/05 | 991 | 995 | 981 | 995 | 172,000 |
2007/06/04 | 985 | 991 | 982 | 987 | 111,000 |
2007/06/01 | 953 | 997 | 952 | 986 | 263,000 |
2007/05/31 | 938 | 944 | 925 | 944 | 243,000 |
2007/05/30 | 942 | 944 | 929 | 930 | 196,000 |
2007/05/29 | 954 | 954 | 940 | 940 | 232,000 |
2007/05/28 | 960 | 960 | 953 | 955 | 65,000 |
2007/05/25 | 971 | 973 | 959 | 960 | 120,000 |
2007/05/24 | 977 | 977 | 968 | 973 | 70,000 |
2007/05/23 | 968 | 973 | 967 | 968 | 109,000 |
2007/05/22 | 991 | 1,003 | 963 | 974 | 242,000 |
2007/05/21 | 1,006 | 1,006 | 989 | 990 | 116,000 |
2007/05/18 | 1,004 | 1,005 | 994 | 1,005 | 68,000 |
2007/05/17 | 1,017 | 1,018 | 1,000 | 1,003 | 48,000 |
2007/05/16 | 1,016 | 1,016 | 1,005 | 1,011 | 102,000 |
2007/05/15 | 1,023 | 1,027 | 1,017 | 1,019 | 82,000 |
2007/05/14 | 1,023 | 1,035 | 1,017 | 1,029 | 79,000 |
2007/05/11 | 1,015 | 1,015 | 1,003 | 1,015 | 96,000 |
2007/05/10 | 1,015 | 1,020 | 1,010 | 1,014 | 112,000 |
2007/05/09 | 1,023 | 1,036 | 1,022 | 1,029 | 62,000 |
2007/05/08 | 1,038 | 1,043 | 1,027 | 1,043 | 75,000 |
2007/05/07 | 1,035 | 1,037 | 1,029 | 1,037 | 72,000 |
2007/05/02 | 1,023 | 1,023 | 1,014 | 1,022 | 66,000 |
2007/05/01 | 1,005 | 1,024 | 1,005 | 1,020 | 103,000 |
2007/04/27 | 1,000 | 1,008 | 1,000 | 1,006 | 106,000 |
2007/04/26 | 998 | 998 | 986 | 993 | 108,000 |
2007/04/25 | 1,002 | 1,002 | 985 | 991 | 86,000 |
2007/04/24 | 994 | 1,003 | 994 | 1,002 | 130,000 |
2007/04/23 | 978 | 999 | 978 | 994 | 114,000 |
2007/04/20 | 960 | 986 | 960 | 984 | 144,000 |
2007/04/19 | 969 | 971 | 962 | 965 | 95,000 |
2007/04/18 | 972 | 972 | 965 | 968 | 172,000 |
2007/04/17 | 977 | 977 | 964 | 968 | 128,000 |
2007/04/16 | 968 | 973 | 967 | 970 | 88,000 |
2007/04/13 | 965 | 967 | 961 | 967 | 96,000 |
2007/04/12 | 973 | 973 | 967 | 970 | 97,000 |
2007/04/11 | 959 | 967 | 958 | 967 | 104,000 |
2007/04/10 | 967 | 967 | 956 | 960 | 139,000 |
2007/04/09 | 960 | 966 | 950 | 966 | 92,000 |
2007/04/06 | 960 | 963 | 958 | 962 | 42,000 |
2007/04/05 | 961 | 966 | 954 | 962 | 176,000 |
2007/04/04 | 945 | 959 | 944 | 959 | 163,000 |
2007/04/03 | 933 | 942 | 927 | 937 | 141,000 |
2007/04/02 | 942 | 946 | 932 | 937 | 184,000 |
2007/03/30 | 926 | 941 | 921 | 940 | 167,000 |
2007/03/29 | 909 | 923 | 909 | 920 | 160,000 |
2007/03/28 | 910 | 917 | 910 | 912 | 110,000 |
2007/03/27 | 929 | 930 | 912 | 919 | 164,000 |
2007/03/26 | 937 | 937 | 926 | 928 | 110,000 |
2007/03/23 | 934 | 938 | 923 | 927 | 175,000 |
2007/03/22 | 931 | 937 | 927 | 933 | 79,000 |
2007/03/20 | 920 | 927 | 919 | 922 | 115,000 |
2007/03/19 | 927 | 927 | 915 | 916 | 122,000 |
2007/03/16 | 933 | 935 | 924 | 929 | 116,000 |
2007/03/15 | 930 | 960 | 929 | 932 | 124,000 |
2007/03/14 | 950 | 953 | 917 | 917 | 506,000 |
2007/03/13 | 963 | 974 | 962 | 963 | 122,000 |
2007/03/12 | 968 | 974 | 952 | 961 | 111,000 |
2007/03/09 | 949 | 969 | 945 | 958 | 243,000 |
2007/03/08 | 944 | 962 | 941 | 950 | 170,000 |
2007/03/07 | 958 | 961 | 945 | 954 | 107,000 |
2007/03/06 | 932 | 950 | 932 | 948 | 141,000 |
2007/03/05 | 958 | 973 | 936 | 942 | 185,000 |
2007/03/02 | 994 | 995 | 977 | 988 | 224,000 |
2007/03/01 | 993 | 1,005 | 989 | 994 | 189,000 |
2007/02/28 | 983 | 1,014 | 983 | 992 | 222,000 |
2007/02/27 | 1,035 | 1,053 | 1,025 | 1,033 | 204,000 |
2007/02/26 | 1,059 | 1,059 | 1,039 | 1,043 | 91,000 |
2007/02/23 | 1,051 | 1,051 | 1,033 | 1,049 | 137,000 |
2007/02/22 | 1,055 | 1,056 | 1,040 | 1,043 | 130,000 |
2007/02/21 | 1,037 | 1,068 | 1,035 | 1,044 | 196,000 |
2007/02/20 | 1,044 | 1,044 | 1,031 | 1,039 | 100,000 |
2007/02/19 | 1,045 | 1,052 | 1,030 | 1,039 | 116,000 |
2007/02/16 | 1,028 | 1,043 | 1,013 | 1,039 | 191,000 |
2007/02/15 | 1,037 | 1,037 | 1,025 | 1,030 | 178,000 |
2007/02/14 | 1,000 | 1,039 | 998 | 1,038 | 432,000 |
2007/02/13 | 962 | 994 | 961 | 983 | 138,000 |
2007/02/09 | 970 | 985 | 968 | 975 | 171,000 |
2007/02/08 | 992 | 994 | 979 | 983 | 108,000 |
2007/02/07 | 992 | 995 | 986 | 993 | 142,000 |
2007/02/06 | 1,008 | 1,009 | 991 | 997 | 106,000 |
2007/02/05 | 1,027 | 1,027 | 992 | 1,001 | 283,000 |
2007/02/02 | 959 | 999 | 958 | 997 | 374,000 |
2007/02/01 | 952 | 960 | 947 | 954 | 117,000 |
2007/01/31 | 953 | 953 | 945 | 952 | 133,000 |
2007/01/30 | 950 | 959 | 949 | 951 | 66,000 |
2007/01/29 | 945 | 953 | 942 | 953 | 83,000 |
2007/01/26 | 944 | 950 | 944 | 950 | 124,000 |
2007/01/25 | 955 | 955 | 946 | 947 | 75,000 |
2007/01/24 | 959 | 959 | 949 | 955 | 90,000 |
2007/01/23 | 956 | 959 | 944 | 949 | 125,000 |
2007/01/22 | 950 | 964 | 940 | 955 | 163,000 |
2007/01/19 | 925 | 952 | 923 | 946 | 275,000 |
2007/01/18 | 905 | 923 | 905 | 919 | 145,000 |
2007/01/17 | 913 | 915 | 905 | 913 | 83,000 |
2007/01/16 | 900 | 916 | 897 | 916 | 113,000 |
2007/01/15 | 898 | 901 | 894 | 901 | 52,000 |
2007/01/12 | 904 | 904 | 894 | 898 | 113,000 |
2007/01/11 | 896 | 904 | 894 | 904 | 85,000 |
2007/01/10 | 905 | 906 | 888 | 906 | 110,000 |
2007/01/09 | 900 | 913 | 898 | 903 | 90,000 |
2007/01/05 | 919 | 919 | 902 | 903 | 116,000 |
2007/01/04 | 926 | 926 | 915 | 922 | 81,000 |