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 |
---|---|---|---|---|---|
2011/12/30 | 254 | 254 | 251 | 254 | 31,000 |
2011/12/29 | 250 | 253 | 250 | 253 | 46,000 |
2011/12/28 | 250 | 253 | 250 | 253 | 255,000 |
2011/12/27 | 253 | 254 | 250 | 250 | 588,000 |
2011/12/26 | 252 | 253 | 250 | 251 | 175,000 |
2011/12/22 | 255 | 256 | 252 | 252 | 61,000 |
2011/12/21 | 258 | 258 | 253 | 254 | 41,000 |
2011/12/20 | 255 | 257 | 255 | 257 | 39,000 |
2011/12/19 | 260 | 261 | 256 | 256 | 61,000 |
2011/12/16 | 265 | 269 | 260 | 260 | 47,000 |
2011/12/15 | 270 | 270 | 267 | 267 | 23,000 |
2011/12/14 | 273 | 273 | 270 | 271 | 35,000 |
2011/12/13 | 273 | 274 | 271 | 271 | 44,000 |
2011/12/12 | 275 | 275 | 273 | 273 | 44,000 |
2011/12/09 | 271 | 271 | 268 | 269 | 70,000 |
2011/12/08 | 271 | 272 | 268 | 271 | 51,000 |
2011/12/07 | 268 | 270 | 267 | 270 | 21,000 |
2011/12/06 | 271 | 271 | 265 | 265 | 45,000 |
2011/12/05 | 268 | 271 | 268 | 271 | 39,000 |
2011/12/02 | 272 | 272 | 269 | 269 | 33,000 |
2011/12/01 | 272 | 272 | 270 | 272 | 56,000 |
2011/11/30 | 270 | 275 | 270 | 272 | 61,000 |
2011/11/29 | 262 | 270 | 262 | 270 | 40,000 |
2011/11/28 | 262 | 263 | 262 | 262 | 47,000 |
2011/11/25 | 261 | 261 | 259 | 260 | 22,000 |
2011/11/24 | 255 | 262 | 255 | 260 | 23,000 |
2011/11/22 | 252 | 259 | 252 | 259 | 19,000 |
2011/11/21 | 257 | 258 | 254 | 258 | 16,000 |
2011/11/18 | 255 | 257 | 255 | 257 | 11,000 |
2011/11/17 | 251 | 258 | 251 | 254 | 34,000 |
2011/11/16 | 253 | 254 | 252 | 254 | 10,000 |
2011/11/15 | 253 | 254 | 253 | 253 | 21,000 |
2011/11/14 | 252 | 253 | 252 | 252 | 37,000 |
2011/11/11 | 252 | 252 | 252 | 252 | 19,000 |
2011/11/10 | 250 | 252 | 250 | 252 | 45,000 |
2011/11/09 | 255 | 255 | 251 | 253 | 37,000 |
2011/11/08 | 255 | 255 | 250 | 251 | 45,000 |
2011/11/07 | 254 | 255 | 254 | 255 | 12,000 |
2011/11/04 | 253 | 257 | 253 | 254 | 26,000 |
2011/11/02 | 257 | 257 | 253 | 253 | 42,000 |
2011/11/01 | 260 | 263 | 260 | 260 | 18,000 |
2011/10/31 | 260 | 263 | 260 | 260 | 27,000 |
2011/10/28 | 259 | 263 | 259 | 259 | 45,000 |
2011/10/27 | 261 | 261 | 256 | 259 | 31,000 |
2011/10/26 | 260 | 260 | 255 | 258 | 34,000 |
2011/10/25 | 271 | 271 | 263 | 263 | 21,000 |
2011/10/24 | 266 | 266 | 265 | 266 | 10,000 |
2011/10/21 | 263 | 264 | 263 | 263 | 28,000 |
2011/10/20 | 264 | 265 | 264 | 265 | 8,000 |
2011/10/19 | 270 | 270 | 265 | 265 | 10,000 |
2011/10/18 | 263 | 267 | 262 | 265 | 24,000 |
2011/10/17 | 269 | 269 | 264 | 268 | 29,000 |
2011/10/14 | 263 | 265 | 262 | 263 | 23,000 |
2011/10/13 | 268 | 269 | 266 | 266 | 26,000 |
2011/10/12 | 268 | 270 | 268 | 268 | 36,000 |
2011/10/11 | 273 | 273 | 271 | 273 | 36,000 |
2011/10/07 | 264 | 267 | 264 | 267 | 23,000 |
2011/10/06 | 261 | 265 | 260 | 264 | 40,000 |
2011/10/05 | 264 | 269 | 260 | 262 | 37,000 |
2011/10/04 | 269 | 270 | 262 | 264 | 57,000 |
2011/10/03 | 277 | 277 | 268 | 271 | 53,000 |
2011/09/30 | 278 | 283 | 274 | 283 | 76,000 |
2011/09/29 | 263 | 274 | 262 | 274 | 55,000 |
2011/09/28 | 255 | 264 | 255 | 264 | 82,000 |
2011/09/27 | 248 | 253 | 247 | 253 | 45,000 |
2011/09/26 | 252 | 253 | 246 | 246 | 51,000 |
2011/09/22 | 255 | 255 | 250 | 250 | 55,000 |
2011/09/21 | 264 | 266 | 258 | 258 | 34,000 |
2011/09/20 | 263 | 265 | 259 | 264 | 17,000 |
2011/09/16 | 256 | 266 | 256 | 266 | 51,000 |
2011/09/15 | 256 | 259 | 256 | 259 | 18,000 |
2011/09/14 | 250 | 259 | 250 | 255 | 53,000 |
2011/09/13 | 251 | 254 | 250 | 252 | 45,000 |
2011/09/12 | 250 | 252 | 250 | 251 | 46,000 |
2011/09/09 | 255 | 256 | 254 | 256 | 86,000 |
2011/09/08 | 258 | 260 | 258 | 259 | 28,000 |
2011/09/07 | 258 | 259 | 257 | 258 | 24,000 |
2011/09/06 | 259 | 259 | 255 | 257 | 51,000 |
2011/09/05 | 258 | 262 | 258 | 260 | 35,000 |
2011/09/02 | 261 | 264 | 258 | 261 | 29,000 |
2011/09/01 | 264 | 264 | 259 | 262 | 37,000 |
2011/08/31 | 260 | 260 | 256 | 258 | 35,000 |
2011/08/30 | 253 | 257 | 253 | 257 | 34,000 |
2011/08/29 | 250 | 252 | 249 | 251 | 50,000 |
2011/08/26 | 254 | 254 | 248 | 252 | 25,000 |
2011/08/25 | 254 | 254 | 251 | 252 | 30,000 |
2011/08/24 | 255 | 256 | 250 | 251 | 48,000 |
2011/08/23 | 253 | 253 | 250 | 252 | 22,000 |
2011/08/22 | 247 | 255 | 247 | 250 | 30,000 |
2011/08/19 | 245 | 247 | 245 | 247 | 50,000 |
2011/08/18 | 250 | 255 | 248 | 249 | 24,000 |
2011/08/17 | 252 | 252 | 249 | 249 | 18,000 |
2011/08/16 | 252 | 253 | 251 | 252 | 29,000 |
2011/08/15 | 254 | 254 | 252 | 252 | 16,000 |
2011/08/12 | 252 | 253 | 251 | 253 | 20,000 |
2011/08/11 | 245 | 251 | 245 | 250 | 46,000 |
2011/08/10 | 262 | 263 | 257 | 257 | 49,000 |
2011/08/09 | 247 | 250 | 239 | 250 | 76,000 |
2011/08/08 | 260 | 262 | 251 | 253 | 56,000 |
2011/08/05 | 251 | 256 | 251 | 255 | 87,000 |
2011/08/04 | 268 | 268 | 266 | 267 | 63,000 |
2011/08/03 | 271 | 271 | 270 | 270 | 67,000 |
2011/08/02 | 276 | 277 | 275 | 275 | 23,000 |
2011/08/01 | 277 | 278 | 276 | 276 | 38,000 |
2011/07/29 | 284 | 284 | 277 | 277 | 56,000 |
2011/07/28 | 283 | 283 | 281 | 282 | 26,000 |
2011/07/27 | 287 | 287 | 285 | 287 | 21,000 |
2011/07/26 | 285 | 288 | 285 | 287 | 12,000 |
2011/07/25 | 290 | 290 | 285 | 285 | 27,000 |
2011/07/22 | 288 | 289 | 286 | 287 | 35,000 |
2011/07/21 | 287 | 288 | 286 | 288 | 7,000 |
2011/07/20 | 288 | 289 | 288 | 288 | 18,000 |
2011/07/19 | 287 | 288 | 286 | 287 | 50,000 |
2011/07/15 | 287 | 288 | 287 | 287 | 24,000 |
2011/07/14 | 287 | 289 | 287 | 288 | 37,000 |
2011/07/13 | 284 | 286 | 284 | 286 | 26,000 |
2011/07/12 | 283 | 285 | 282 | 284 | 23,000 |
2011/07/11 | 285 | 285 | 284 | 284 | 32,000 |
2011/07/08 | 281 | 285 | 281 | 284 | 51,000 |
2011/07/07 | 282 | 282 | 281 | 282 | 32,000 |
2011/07/06 | 280 | 281 | 280 | 281 | 59,000 |
2011/07/05 | 281 | 281 | 280 | 280 | 37,000 |
2011/07/04 | 281 | 282 | 281 | 281 | 45,000 |
2011/07/01 | 281 | 282 | 280 | 280 | 80,000 |
2011/06/30 | 282 | 282 | 280 | 281 | 83,000 |
2011/06/29 | 284 | 285 | 280 | 281 | 73,000 |
2011/06/28 | 290 | 291 | 281 | 281 | 308,000 |
2011/06/27 | 290 | 302 | 284 | 285 | 1,071,000 |
2011/06/24 | 296 | 298 | 293 | 294 | 108,000 |
2011/06/23 | 301 | 302 | 298 | 299 | 100,000 |
2011/06/22 | 301 | 302 | 301 | 302 | 29,000 |
2011/06/21 | 302 | 302 | 300 | 301 | 36,000 |
2011/06/20 | 301 | 302 | 300 | 301 | 30,000 |
2011/06/17 | 301 | 303 | 300 | 300 | 25,000 |
2011/06/16 | 302 | 302 | 299 | 300 | 44,000 |
2011/06/15 | 304 | 305 | 303 | 303 | 37,000 |
2011/06/14 | 302 | 303 | 301 | 303 | 42,000 |
2011/06/13 | 298 | 301 | 298 | 301 | 37,000 |
2011/06/10 | 298 | 299 | 297 | 298 | 99,000 |
2011/06/09 | 299 | 300 | 298 | 299 | 28,000 |
2011/06/08 | 299 | 300 | 299 | 300 | 8,000 |
2011/06/07 | 299 | 300 | 299 | 299 | 8,000 |
2011/06/06 | 299 | 300 | 298 | 300 | 26,000 |
2011/06/03 | 300 | 300 | 299 | 299 | 14,000 |
2011/06/02 | 298 | 299 | 298 | 299 | 32,000 |
2011/06/01 | 300 | 301 | 300 | 300 | 22,000 |
2011/05/31 | 300 | 301 | 300 | 301 | 16,000 |
2011/05/30 | 299 | 301 | 299 | 301 | 32,000 |
2011/05/27 | 298 | 301 | 298 | 300 | 33,000 |
2011/05/26 | 300 | 301 | 300 | 300 | 22,000 |
2011/05/25 | 301 | 302 | 301 | 301 | 10,000 |
2011/05/24 | 302 | 302 | 301 | 302 | 15,000 |
2011/05/23 | 301 | 302 | 301 | 302 | 17,000 |
2011/05/20 | 299 | 303 | 299 | 300 | 31,000 |
2011/05/19 | 302 | 303 | 300 | 300 | 26,000 |
2011/05/18 | 300 | 303 | 300 | 302 | 27,000 |
2011/05/17 | 301 | 302 | 300 | 301 | 33,000 |
2011/05/16 | 300 | 303 | 298 | 300 | 91,000 |
2011/05/13 | 316 | 317 | 313 | 315 | 52,000 |
2011/05/12 | 313 | 318 | 313 | 316 | 26,000 |
2011/05/11 | 310 | 314 | 310 | 314 | 50,000 |
2011/05/10 | 306 | 311 | 304 | 308 | 57,000 |
2011/05/09 | 302 | 303 | 300 | 303 | 24,000 |
2011/05/06 | 298 | 299 | 297 | 299 | 30,000 |
2011/05/02 | 295 | 298 | 295 | 298 | 38,000 |
2011/04/28 | 295 | 295 | 294 | 294 | 28,000 |
2011/04/27 | 295 | 296 | 294 | 294 | 24,000 |
2011/04/26 | 297 | 298 | 295 | 295 | 25,000 |
2011/04/25 | 296 | 297 | 296 | 297 | 33,000 |
2011/04/22 | 296 | 297 | 296 | 296 | 30,000 |
2011/04/21 | 294 | 295 | 291 | 294 | 37,000 |
2011/04/20 | 295 | 300 | 293 | 294 | 38,000 |
2011/04/19 | 297 | 297 | 293 | 295 | 60,000 |
2011/04/18 | 296 | 300 | 296 | 299 | 34,000 |
2011/04/15 | 297 | 297 | 294 | 296 | 23,000 |
2011/04/14 | 295 | 297 | 292 | 297 | 28,000 |
2011/04/13 | 293 | 296 | 292 | 295 | 34,000 |
2011/04/12 | 295 | 296 | 292 | 293 | 28,000 |
2011/04/11 | 290 | 298 | 290 | 298 | 45,000 |
2011/04/08 | 284 | 289 | 284 | 288 | 75,000 |
2011/04/07 | 284 | 286 | 283 | 284 | 43,000 |
2011/04/06 | 292 | 292 | 283 | 284 | 133,000 |
2011/04/05 | 299 | 299 | 292 | 293 | 52,000 |
2011/04/04 | 305 | 309 | 300 | 300 | 52,000 |
2011/04/01 | 320 | 321 | 308 | 308 | 60,000 |
2011/03/31 | 318 | 318 | 313 | 317 | 63,000 |
2011/03/30 | 300 | 310 | 300 | 310 | 64,000 |
2011/03/29 | 292 | 298 | 292 | 297 | 69,000 |
2011/03/28 | 300 | 300 | 291 | 295 | 165,000 |
2011/03/25 | 308 | 308 | 301 | 302 | 66,000 |
2011/03/24 | 312 | 313 | 304 | 304 | 66,000 |
2011/03/23 | 317 | 317 | 307 | 307 | 51,000 |
2011/03/22 | 315 | 321 | 315 | 317 | 81,000 |
2011/03/18 | 297 | 310 | 297 | 307 | 114,000 |
2011/03/17 | 301 | 301 | 291 | 295 | 118,000 |
2011/03/16 | 296 | 317 | 289 | 317 | 134,000 |
2011/03/15 | 317 | 325 | 265 | 296 | 139,000 |
2011/03/14 | 313 | 342 | 311 | 325 | 79,000 |
2011/03/11 | 352 | 352 | 345 | 345 | 159,000 |
2011/03/10 | 354 | 354 | 351 | 352 | 23,000 |
2011/03/09 | 353 | 355 | 350 | 352 | 53,000 |
2011/03/08 | 358 | 364 | 350 | 351 | 78,000 |
2011/03/07 | 363 | 363 | 357 | 357 | 32,000 |
2011/03/04 | 359 | 361 | 359 | 360 | 18,000 |
2011/03/03 | 355 | 358 | 355 | 357 | 59,000 |
2011/03/02 | 365 | 365 | 355 | 356 | 70,000 |
2011/03/01 | 368 | 368 | 366 | 366 | 85,000 |
2011/02/28 | 368 | 368 | 365 | 368 | 29,000 |
2011/02/25 | 364 | 365 | 363 | 365 | 42,000 |
2011/02/24 | 371 | 371 | 362 | 362 | 35,000 |
2011/02/23 | 372 | 375 | 370 | 370 | 43,000 |
2011/02/22 | 377 | 378 | 375 | 375 | 20,000 |
2011/02/21 | 380 | 380 | 375 | 377 | 23,000 |
2011/02/18 | 384 | 384 | 380 | 380 | 33,000 |
2011/02/17 | 380 | 382 | 380 | 382 | 35,000 |
2011/02/16 | 380 | 381 | 380 | 380 | 24,000 |
2011/02/15 | 384 | 384 | 380 | 380 | 26,000 |
2011/02/14 | 386 | 387 | 385 | 385 | 14,000 |
2011/02/10 | 384 | 385 | 383 | 385 | 15,000 |
2011/02/09 | 382 | 383 | 382 | 383 | 17,000 |
2011/02/08 | 383 | 385 | 382 | 382 | 17,000 |
2011/02/07 | 382 | 387 | 382 | 384 | 18,000 |
2011/02/04 | 380 | 382 | 380 | 382 | 88,000 |
2011/02/03 | 382 | 382 | 379 | 380 | 18,000 |
2011/02/02 | 387 | 387 | 382 | 383 | 31,000 |
2011/02/01 | 381 | 383 | 379 | 380 | 90,000 |
2011/01/31 | 381 | 383 | 379 | 381 | 37,000 |
2011/01/28 | 387 | 389 | 383 | 383 | 60,000 |
2011/01/27 | 389 | 389 | 387 | 389 | 36,000 |
2011/01/26 | 384 | 389 | 384 | 387 | 38,000 |
2011/01/25 | 385 | 385 | 384 | 384 | 34,000 |
2011/01/24 | 375 | 377 | 375 | 377 | 32,000 |
2011/01/21 | 382 | 382 | 376 | 376 | 47,000 |
2011/01/20 | 382 | 383 | 379 | 382 | 34,000 |
2011/01/19 | 379 | 383 | 378 | 382 | 37,000 |
2011/01/18 | 376 | 377 | 376 | 376 | 14,000 |
2011/01/17 | 382 | 385 | 378 | 378 | 41,000 |
2011/01/14 | 378 | 384 | 378 | 382 | 43,000 |
2011/01/13 | 379 | 382 | 379 | 380 | 49,000 |
2011/01/12 | 380 | 380 | 377 | 379 | 45,000 |
2011/01/11 | 378 | 379 | 377 | 378 | 35,000 |
2011/01/07 | 377 | 378 | 376 | 376 | 35,000 |
2011/01/06 | 377 | 379 | 376 | 376 | 31,000 |
2011/01/05 | 378 | 380 | 376 | 379 | 33,000 |
2011/01/04 | 380 | 381 | 378 | 378 | 52,000 |