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 |
---|---|---|---|---|---|
2012/12/28 | 297 | 297 | 291 | 295 | 78,000 |
2012/12/27 | 302 | 303 | 291 | 296 | 136,000 |
2012/12/26 | 312 | 314 | 299 | 301 | 405,000 |
2012/12/25 | 301 | 324 | 301 | 314 | 967,000 |
2012/12/21 | 300 | 303 | 297 | 300 | 118,000 |
2012/12/20 | 297 | 301 | 296 | 298 | 125,000 |
2012/12/19 | 294 | 297 | 293 | 295 | 70,000 |
2012/12/18 | 292 | 294 | 292 | 293 | 44,000 |
2012/12/17 | 292 | 293 | 291 | 292 | 45,000 |
2012/12/14 | 290 | 292 | 290 | 291 | 114,000 |
2012/12/13 | 292 | 293 | 291 | 291 | 33,000 |
2012/12/12 | 290 | 292 | 290 | 292 | 20,000 |
2012/12/11 | 293 | 293 | 290 | 290 | 31,000 |
2012/12/10 | 294 | 294 | 292 | 293 | 23,000 |
2012/12/07 | 292 | 293 | 291 | 292 | 25,000 |
2012/12/06 | 292 | 292 | 289 | 292 | 25,000 |
2012/12/05 | 289 | 292 | 288 | 292 | 27,000 |
2012/12/04 | 289 | 292 | 289 | 292 | 26,000 |
2012/12/03 | 291 | 291 | 288 | 289 | 20,000 |
2012/11/30 | 290 | 296 | 288 | 296 | 80,000 |
2012/11/29 | 294 | 294 | 291 | 291 | 19,000 |
2012/11/28 | 292 | 293 | 287 | 292 | 26,000 |
2012/11/27 | 291 | 294 | 290 | 292 | 53,000 |
2012/11/26 | 283 | 292 | 282 | 292 | 78,000 |
2012/11/22 | 281 | 284 | 280 | 280 | 55,000 |
2012/11/21 | 280 | 281 | 279 | 281 | 31,000 |
2012/11/20 | 288 | 290 | 279 | 279 | 71,000 |
2012/11/19 | 274 | 292 | 273 | 287 | 76,000 |
2012/11/16 | 261 | 273 | 258 | 272 | 64,000 |
2012/11/15 | 252 | 261 | 252 | 261 | 51,000 |
2012/11/14 | 253 | 255 | 252 | 252 | 24,000 |
2012/11/13 | 252 | 254 | 252 | 253 | 32,000 |
2012/11/12 | 255 | 259 | 252 | 253 | 76,000 |
2012/11/09 | 264 | 264 | 256 | 256 | 33,000 |
2012/11/08 | 265 | 265 | 264 | 264 | 35,000 |
2012/11/07 | 268 | 268 | 261 | 266 | 33,000 |
2012/11/06 | 264 | 265 | 264 | 265 | 13,000 |
2012/11/05 | 265 | 266 | 263 | 265 | 14,000 |
2012/11/02 | 265 | 265 | 261 | 265 | 18,000 |
2012/11/01 | 262 | 263 | 260 | 263 | 17,000 |
2012/10/31 | 262 | 262 | 256 | 258 | 38,000 |
2012/10/30 | 262 | 264 | 256 | 256 | 73,000 |
2012/10/29 | 259 | 262 | 259 | 262 | 24,000 |
2012/10/26 | 266 | 266 | 260 | 260 | 37,000 |
2012/10/25 | 266 | 266 | 262 | 265 | 31,000 |
2012/10/24 | 264 | 265 | 263 | 265 | 9,000 |
2012/10/23 | 265 | 265 | 262 | 265 | 11,000 |
2012/10/22 | 265 | 265 | 264 | 265 | 18,000 |
2012/10/19 | 262 | 265 | 262 | 265 | 18,000 |
2012/10/18 | 261 | 265 | 261 | 265 | 27,000 |
2012/10/17 | 260 | 262 | 260 | 261 | 39,000 |
2012/10/16 | 257 | 258 | 255 | 257 | 9,000 |
2012/10/15 | 259 | 259 | 256 | 257 | 12,000 |
2012/10/12 | 260 | 260 | 259 | 259 | 7,000 |
2012/10/11 | 258 | 258 | 255 | 256 | 18,000 |
2012/10/10 | 258 | 262 | 258 | 258 | 33,000 |
2012/10/09 | 263 | 263 | 258 | 258 | 7,000 |
2012/10/05 | 255 | 258 | 255 | 256 | 11,000 |
2012/10/04 | 254 | 257 | 254 | 254 | 21,000 |
2012/10/03 | 262 | 264 | 250 | 250 | 31,000 |
2012/10/02 | 263 | 263 | 261 | 262 | 8,000 |
2012/10/01 | 259 | 261 | 256 | 260 | 23,000 |
2012/09/28 | 263 | 265 | 259 | 265 | 29,000 |
2012/09/27 | 263 | 264 | 261 | 264 | 20,000 |
2012/09/26 | 263 | 265 | 258 | 265 | 28,000 |
2012/09/25 | 263 | 264 | 260 | 264 | 88,000 |
2012/09/24 | 261 | 263 | 260 | 262 | 18,000 |
2012/09/21 | 256 | 262 | 256 | 261 | 25,000 |
2012/09/20 | 263 | 263 | 258 | 262 | 13,000 |
2012/09/19 | 259 | 263 | 258 | 263 | 53,000 |
2012/09/18 | 253 | 258 | 251 | 258 | 15,000 |
2012/09/14 | 253 | 257 | 249 | 257 | 60,000 |
2012/09/13 | 253 | 253 | 252 | 253 | 5,000 |
2012/09/12 | 243 | 253 | 243 | 253 | 14,000 |
2012/09/11 | 246 | 248 | 245 | 246 | 13,000 |
2012/09/10 | 255 | 255 | 246 | 246 | 18,000 |
2012/09/07 | 254 | 254 | 252 | 252 | 11,000 |
2012/09/06 | 250 | 251 | 248 | 251 | 11,000 |
2012/09/05 | 245 | 251 | 245 | 251 | 24,000 |
2012/09/04 | 256 | 256 | 247 | 247 | 44,000 |
2012/09/03 | 259 | 263 | 259 | 259 | 8,000 |
2012/08/31 | 260 | 261 | 238 | 260 | 73,000 |
2012/08/30 | 260 | 262 | 260 | 260 | 12,000 |
2012/08/29 | 263 | 263 | 262 | 263 | 6,000 |
2012/08/28 | 266 | 266 | 258 | 263 | 33,000 |
2012/08/27 | 266 | 266 | 262 | 262 | 13,000 |
2012/08/24 | 262 | 265 | 261 | 265 | 18,000 |
2012/08/23 | 263 | 263 | 262 | 262 | 14,000 |
2012/08/22 | 260 | 264 | 260 | 260 | 42,000 |
2012/08/21 | 261 | 264 | 261 | 261 | 37,000 |
2012/08/20 | 265 | 268 | 262 | 265 | 14,000 |
2012/08/17 | 264 | 265 | 260 | 265 | 21,000 |
2012/08/16 | 262 | 265 | 259 | 264 | 49,000 |
2012/08/15 | 262 | 263 | 259 | 259 | 44,000 |
2012/08/14 | 258 | 262 | 256 | 262 | 37,000 |
2012/08/13 | 257 | 258 | 255 | 257 | 26,000 |
2012/08/10 | 254 | 255 | 253 | 255 | 18,000 |
2012/08/09 | 250 | 254 | 250 | 253 | 61,000 |
2012/08/08 | 251 | 251 | 246 | 249 | 14,000 |
2012/08/07 | 252 | 252 | 248 | 248 | 13,000 |
2012/08/06 | 251 | 251 | 248 | 250 | 15,000 |
2012/08/03 | 248 | 252 | 247 | 249 | 20,000 |
2012/08/02 | 254 | 255 | 252 | 253 | 20,000 |
2012/08/01 | 256 | 256 | 249 | 254 | 25,000 |
2012/07/31 | 247 | 256 | 246 | 256 | 83,000 |
2012/07/30 | 244 | 245 | 244 | 245 | 16,000 |
2012/07/27 | 243 | 245 | 243 | 243 | 11,000 |
2012/07/26 | 240 | 242 | 240 | 242 | 41,000 |
2012/07/25 | 245 | 245 | 242 | 242 | 19,000 |
2012/07/24 | 244 | 244 | 242 | 243 | 20,000 |
2012/07/23 | 244 | 245 | 241 | 241 | 26,000 |
2012/07/20 | 247 | 247 | 244 | 244 | 14,000 |
2012/07/19 | 250 | 250 | 245 | 248 | 11,000 |
2012/07/18 | 252 | 252 | 245 | 245 | 13,000 |
2012/07/17 | 245 | 252 | 245 | 250 | 27,000 |
2012/07/13 | 247 | 248 | 244 | 245 | 25,000 |
2012/07/12 | 250 | 251 | 246 | 246 | 17,000 |
2012/07/11 | 251 | 252 | 249 | 249 | 10,000 |
2012/07/10 | 255 | 258 | 252 | 252 | 36,000 |
2012/07/09 | 261 | 261 | 250 | 254 | 50,000 |
2012/07/06 | 258 | 261 | 253 | 253 | 46,000 |
2012/07/05 | 255 | 258 | 251 | 258 | 39,000 |
2012/07/04 | 260 | 261 | 257 | 257 | 44,000 |
2012/07/03 | 257 | 261 | 257 | 258 | 24,000 |
2012/07/02 | 266 | 267 | 257 | 257 | 46,000 |
2012/06/29 | 254 | 263 | 252 | 263 | 104,000 |
2012/06/28 | 249 | 256 | 248 | 256 | 77,000 |
2012/06/27 | 258 | 258 | 242 | 250 | 296,000 |
2012/06/26 | 255 | 255 | 245 | 252 | 835,000 |
2012/06/25 | 259 | 259 | 253 | 256 | 200,000 |
2012/06/22 | 255 | 258 | 253 | 256 | 68,000 |
2012/06/21 | 258 | 258 | 255 | 255 | 55,000 |
2012/06/20 | 257 | 258 | 256 | 258 | 73,000 |
2012/06/19 | 257 | 259 | 256 | 256 | 25,000 |
2012/06/18 | 264 | 264 | 256 | 258 | 65,000 |
2012/06/15 | 263 | 263 | 257 | 260 | 85,000 |
2012/06/14 | 263 | 264 | 260 | 263 | 60,000 |
2012/06/13 | 266 | 266 | 258 | 263 | 68,000 |
2012/06/12 | 262 | 263 | 258 | 262 | 34,000 |
2012/06/11 | 265 | 265 | 262 | 262 | 39,000 |
2012/06/08 | 255 | 257 | 252 | 257 | 120,000 |
2012/06/07 | 249 | 253 | 249 | 253 | 48,000 |
2012/06/06 | 246 | 247 | 244 | 247 | 48,000 |
2012/06/05 | 245 | 246 | 240 | 242 | 97,000 |
2012/06/04 | 268 | 268 | 237 | 240 | 353,000 |
2012/06/01 | 276 | 278 | 268 | 269 | 40,000 |
2012/05/31 | 273 | 276 | 270 | 273 | 54,000 |
2012/05/30 | 271 | 273 | 271 | 273 | 21,000 |
2012/05/29 | 268 | 272 | 267 | 272 | 18,000 |
2012/05/28 | 268 | 268 | 266 | 267 | 27,000 |
2012/05/25 | 270 | 270 | 267 | 268 | 17,000 |
2012/05/24 | 267 | 267 | 264 | 266 | 23,000 |
2012/05/23 | 265 | 268 | 263 | 264 | 33,000 |
2012/05/22 | 264 | 267 | 264 | 266 | 17,000 |
2012/05/21 | 266 | 267 | 264 | 264 | 11,000 |
2012/05/18 | 272 | 272 | 263 | 266 | 58,000 |
2012/05/17 | 271 | 274 | 270 | 272 | 13,000 |
2012/05/16 | 272 | 275 | 270 | 271 | 23,000 |
2012/05/15 | 278 | 278 | 271 | 277 | 35,000 |
2012/05/14 | 282 | 282 | 274 | 279 | 33,000 |
2012/05/11 | 290 | 291 | 282 | 282 | 39,000 |
2012/05/10 | 287 | 290 | 287 | 290 | 25,000 |
2012/05/09 | 298 | 298 | 286 | 286 | 62,000 |
2012/05/08 | 297 | 299 | 294 | 298 | 19,000 |
2012/05/07 | 296 | 301 | 296 | 299 | 40,000 |
2012/05/02 | 296 | 304 | 296 | 301 | 19,000 |
2012/05/01 | 302 | 308 | 298 | 298 | 10,000 |
2012/04/27 | 304 | 306 | 299 | 301 | 29,000 |
2012/04/26 | 305 | 305 | 297 | 303 | 17,000 |
2012/04/25 | 302 | 304 | 300 | 301 | 18,000 |
2012/04/24 | 301 | 301 | 296 | 297 | 23,000 |
2012/04/23 | 305 | 305 | 301 | 301 | 15,000 |
2012/04/20 | 306 | 306 | 300 | 306 | 27,000 |
2012/04/19 | 297 | 306 | 297 | 301 | 22,000 |
2012/04/18 | 291 | 304 | 291 | 302 | 44,000 |
2012/04/17 | 300 | 304 | 285 | 288 | 614,000 |
2012/04/16 | 304 | 306 | 302 | 302 | 15,000 |
2012/04/13 | 300 | 305 | 300 | 304 | 30,000 |
2012/04/12 | 300 | 303 | 299 | 299 | 37,000 |
2012/04/11 | 305 | 306 | 301 | 301 | 34,000 |
2012/04/10 | 306 | 309 | 306 | 307 | 20,000 |
2012/04/09 | 310 | 310 | 306 | 306 | 24,000 |
2012/04/06 | 312 | 312 | 305 | 308 | 35,000 |
2012/04/05 | 312 | 312 | 307 | 311 | 49,000 |
2012/04/04 | 320 | 322 | 314 | 315 | 60,000 |
2012/04/03 | 320 | 324 | 317 | 321 | 98,000 |
2012/04/02 | 311 | 317 | 311 | 317 | 61,000 |
2012/03/30 | 312 | 313 | 308 | 311 | 69,000 |
2012/03/29 | 305 | 310 | 304 | 308 | 245,000 |
2012/03/28 | 299 | 313 | 299 | 310 | 66,000 |
2012/03/27 | 292 | 300 | 292 | 300 | 63,000 |
2012/03/26 | 297 | 297 | 291 | 291 | 108,000 |
2012/03/23 | 293 | 295 | 292 | 294 | 19,000 |
2012/03/22 | 291 | 296 | 291 | 293 | 250,000 |
2012/03/21 | 298 | 299 | 291 | 291 | 58,000 |
2012/03/19 | 291 | 298 | 291 | 296 | 64,000 |
2012/03/16 | 290 | 291 | 289 | 290 | 30,000 |
2012/03/15 | 286 | 292 | 286 | 290 | 24,000 |
2012/03/14 | 289 | 294 | 286 | 290 | 171,000 |
2012/03/13 | 283 | 288 | 282 | 285 | 32,000 |
2012/03/12 | 288 | 289 | 283 | 283 | 57,000 |
2012/03/09 | 287 | 290 | 285 | 290 | 121,000 |
2012/03/08 | 285 | 289 | 285 | 286 | 34,000 |
2012/03/07 | 280 | 290 | 280 | 285 | 36,000 |
2012/03/06 | 287 | 289 | 285 | 285 | 27,000 |
2012/03/05 | 294 | 299 | 287 | 287 | 53,000 |
2012/03/02 | 293 | 294 | 291 | 294 | 38,000 |
2012/03/01 | 291 | 293 | 282 | 292 | 73,000 |
2012/02/29 | 289 | 295 | 289 | 291 | 113,000 |
2012/02/28 | 283 | 290 | 280 | 288 | 91,000 |
2012/02/27 | 270 | 285 | 270 | 285 | 128,000 |
2012/02/24 | 267 | 270 | 267 | 270 | 67,000 |
2012/02/23 | 263 | 267 | 262 | 266 | 85,000 |
2012/02/22 | 262 | 263 | 259 | 263 | 44,000 |
2012/02/21 | 263 | 264 | 261 | 261 | 31,000 |
2012/02/20 | 263 | 265 | 261 | 263 | 42,000 |
2012/02/17 | 257 | 262 | 257 | 262 | 54,000 |
2012/02/16 | 258 | 260 | 256 | 258 | 42,000 |
2012/02/15 | 254 | 260 | 252 | 258 | 150,000 |
2012/02/14 | 258 | 258 | 253 | 254 | 65,000 |
2012/02/13 | 252 | 257 | 251 | 257 | 52,000 |
2012/02/10 | 254 | 254 | 250 | 251 | 125,000 |
2012/02/09 | 257 | 257 | 252 | 254 | 66,000 |
2012/02/08 | 259 | 259 | 257 | 257 | 47,000 |
2012/02/07 | 261 | 261 | 259 | 259 | 19,000 |
2012/02/06 | 258 | 262 | 258 | 262 | 14,000 |
2012/02/03 | 258 | 261 | 258 | 258 | 21,000 |
2012/02/02 | 259 | 260 | 257 | 258 | 44,000 |
2012/02/01 | 258 | 260 | 256 | 259 | 30,000 |
2012/01/31 | 258 | 259 | 258 | 258 | 26,000 |
2012/01/30 | 259 | 260 | 255 | 256 | 25,000 |
2012/01/27 | 260 | 260 | 257 | 258 | 35,000 |
2012/01/26 | 261 | 261 | 256 | 260 | 22,000 |
2012/01/25 | 256 | 262 | 253 | 261 | 77,000 |
2012/01/24 | 257 | 257 | 254 | 255 | 36,000 |
2012/01/23 | 251 | 257 | 251 | 255 | 69,000 |
2012/01/20 | 249 | 251 | 249 | 249 | 98,000 |
2012/01/19 | 252 | 253 | 249 | 249 | 41,000 |
2012/01/18 | 251 | 254 | 250 | 253 | 63,000 |
2012/01/17 | 253 | 253 | 251 | 251 | 16,000 |
2012/01/16 | 255 | 255 | 252 | 253 | 49,000 |
2012/01/13 | 261 | 261 | 255 | 257 | 29,000 |
2012/01/12 | 260 | 261 | 258 | 259 | 20,000 |
2012/01/11 | 261 | 262 | 259 | 260 | 28,000 |
2012/01/10 | 257 | 263 | 256 | 263 | 50,000 |
2012/01/06 | 257 | 257 | 255 | 257 | 22,000 |
2012/01/05 | 258 | 258 | 256 | 256 | 16,000 |
2012/01/04 | 257 | 257 | 255 | 257 | 37,000 |