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 |
---|---|---|---|---|---|
2015/12/30 | 594 | 610 | 584 | 610 | 584,000 |
2015/12/29 | 582 | 590 | 564 | 590 | 308,000 |
2015/12/28 | 590 | 593 | 570 | 580 | 905,000 |
2015/12/25 | 585 | 600 | 581 | 598 | 1,096,000 |
2015/12/24 | 580 | 617 | 580 | 592 | 1,986,000 |
2015/12/22 | 559 | 575 | 553 | 571 | 805,000 |
2015/12/21 | 556 | 565 | 544 | 552 | 542,000 |
2015/12/18 | 571 | 579 | 555 | 556 | 671,000 |
2015/12/17 | 558 | 575 | 556 | 571 | 826,000 |
2015/12/16 | 561 | 563 | 543 | 554 | 485,000 |
2015/12/15 | 557 | 560 | 545 | 547 | 765,000 |
2015/12/14 | 540 | 545 | 530 | 537 | 832,000 |
2015/12/11 | 551 | 559 | 550 | 557 | 577,000 |
2015/12/10 | 563 | 568 | 558 | 558 | 491,000 |
2015/12/09 | 569 | 570 | 552 | 563 | 911,000 |
2015/12/08 | 584 | 584 | 570 | 574 | 488,000 |
2015/12/07 | 585 | 594 | 580 | 581 | 585,000 |
2015/12/04 | 574 | 590 | 574 | 579 | 1,084,000 |
2015/12/03 | 600 | 612 | 585 | 588 | 1,258,000 |
2015/12/02 | 605 | 640 | 604 | 608 | 1,991,000 |
2015/12/01 | 595 | 609 | 589 | 609 | 1,221,000 |
2015/11/30 | 580 | 592 | 570 | 591 | 770,000 |
2015/11/27 | 600 | 614 | 570 | 575 | 1,396,000 |
2015/11/26 | 583 | 616 | 583 | 600 | 1,317,000 |
2015/11/25 | 596 | 598 | 583 | 586 | 1,079,000 |
2015/11/24 | 557 | 607 | 557 | 597 | 2,907,000 |
2015/11/20 | 517 | 550 | 515 | 548 | 2,288,000 |
2015/11/19 | 517 | 520 | 509 | 513 | 692,000 |
2015/11/18 | 517 | 523 | 514 | 516 | 430,000 |
2015/11/17 | 517 | 529 | 516 | 516 | 851,000 |
2015/11/16 | 502 | 517 | 502 | 515 | 357,000 |
2015/11/13 | 505 | 513 | 505 | 512 | 571,000 |
2015/11/12 | 499 | 523 | 494 | 512 | 1,399,000 |
2015/11/11 | 485 | 500 | 482 | 497 | 795,000 |
2015/11/10 | 475 | 490 | 461 | 485 | 1,038,000 |
2015/11/09 | 469 | 475 | 461 | 475 | 501,000 |
2015/11/06 | 457 | 464 | 456 | 462 | 393,000 |
2015/11/05 | 456 | 460 | 453 | 456 | 388,000 |
2015/11/04 | 460 | 464 | 457 | 459 | 357,000 |
2015/11/02 | 468 | 468 | 456 | 456 | 346,000 |
2015/10/30 | 465 | 471 | 462 | 468 | 496,000 |
2015/10/29 | 456 | 466 | 454 | 466 | 519,000 |
2015/10/28 | 455 | 459 | 454 | 458 | 210,000 |
2015/10/27 | 460 | 461 | 454 | 455 | 217,000 |
2015/10/26 | 467 | 467 | 456 | 460 | 284,000 |
2015/10/23 | 464 | 467 | 460 | 461 | 548,000 |
2015/10/22 | 455 | 463 | 455 | 460 | 432,000 |
2015/10/21 | 450 | 458 | 450 | 458 | 474,000 |
2015/10/20 | 452 | 454 | 450 | 452 | 179,000 |
2015/10/19 | 453 | 457 | 450 | 455 | 346,000 |
2015/10/16 | 450 | 453 | 448 | 448 | 291,000 |
2015/10/15 | 441 | 450 | 441 | 450 | 353,000 |
2015/10/14 | 453 | 453 | 444 | 445 | 240,000 |
2015/10/13 | 443 | 456 | 442 | 453 | 342,000 |
2015/10/09 | 440 | 444 | 433 | 442 | 428,000 |
2015/10/08 | 449 | 449 | 437 | 442 | 374,000 |
2015/10/07 | 453 | 457 | 446 | 452 | 392,000 |
2015/10/06 | 458 | 458 | 450 | 452 | 634,000 |
2015/10/05 | 448 | 460 | 445 | 455 | 1,509,000 |
2015/10/02 | 429 | 443 | 428 | 441 | 616,000 |
2015/10/01 | 416 | 440 | 410 | 437 | 1,070,000 |
2015/09/30 | 412 | 416 | 406 | 410 | 566,000 |
2015/09/29 | 420 | 420 | 407 | 409 | 736,000 |
2015/09/28 | 414 | 429 | 409 | 422 | 1,202,000 |
2015/09/25 | 406 | 414 | 401 | 407 | 487,000 |
2015/09/24 | 410 | 417 | 406 | 406 | 655,000 |
2015/09/18 | 428 | 429 | 411 | 417 | 1,695,000 |
2015/09/17 | 388 | 405 | 386 | 403 | 430,000 |
2015/09/16 | 385 | 387 | 380 | 385 | 177,000 |
2015/09/15 | 390 | 392 | 378 | 378 | 243,000 |
2015/09/14 | 379 | 394 | 379 | 388 | 349,000 |
2015/09/11 | 366 | 382 | 366 | 376 | 644,000 |
2015/09/10 | 372 | 376 | 361 | 374 | 542,000 |
2015/09/09 | 368 | 376 | 363 | 376 | 516,000 |
2015/09/08 | 377 | 380 | 357 | 361 | 407,000 |
2015/09/07 | 370 | 384 | 370 | 377 | 381,000 |
2015/09/04 | 382 | 384 | 372 | 383 | 666,000 |
2015/09/03 | 381 | 383 | 374 | 379 | 436,000 |
2015/09/02 | 367 | 379 | 366 | 370 | 553,000 |
2015/09/01 | 385 | 389 | 381 | 383 | 439,000 |
2015/08/31 | 390 | 391 | 381 | 389 | 301,000 |
2015/08/28 | 386 | 390 | 380 | 389 | 361,000 |
2015/08/27 | 385 | 388 | 376 | 378 | 363,000 |
2015/08/26 | 359 | 374 | 359 | 372 | 351,000 |
2015/08/25 | 351 | 372 | 337 | 359 | 842,000 |
2015/08/24 | 383 | 387 | 364 | 364 | 590,000 |
2015/08/21 | 395 | 398 | 390 | 391 | 581,000 |
2015/08/20 | 405 | 407 | 403 | 404 | 337,000 |
2015/08/19 | 410 | 413 | 404 | 407 | 374,000 |
2015/08/18 | 410 | 415 | 410 | 413 | 221,000 |
2015/08/17 | 416 | 417 | 404 | 411 | 710,000 |
2015/08/14 | 421 | 421 | 412 | 414 | 561,000 |
2015/08/13 | 433 | 435 | 417 | 424 | 823,000 |
2015/08/12 | 446 | 447 | 432 | 433 | 603,000 |
2015/08/11 | 455 | 455 | 434 | 449 | 619,000 |
2015/08/10 | 433 | 454 | 428 | 452 | 1,288,000 |
2015/08/07 | 438 | 439 | 433 | 435 | 310,000 |
2015/08/06 | 441 | 443 | 436 | 438 | 531,000 |
2015/08/05 | 428 | 444 | 427 | 438 | 706,000 |
2015/08/04 | 418 | 428 | 416 | 426 | 546,000 |
2015/08/03 | 426 | 427 | 421 | 422 | 304,000 |
2015/07/31 | 419 | 423 | 418 | 423 | 298,000 |
2015/07/30 | 420 | 421 | 414 | 418 | 249,000 |
2015/07/29 | 416 | 420 | 414 | 419 | 197,000 |
2015/07/28 | 417 | 419 | 411 | 416 | 186,000 |
2015/07/27 | 422 | 427 | 420 | 421 | 313,000 |
2015/07/24 | 416 | 421 | 416 | 419 | 206,000 |
2015/07/23 | 413 | 421 | 412 | 419 | 363,000 |
2015/07/22 | 409 | 412 | 408 | 409 | 126,000 |
2015/07/21 | 412 | 413 | 410 | 412 | 142,000 |
2015/07/17 | 410 | 411 | 408 | 411 | 120,000 |
2015/07/16 | 410 | 411 | 406 | 408 | 187,000 |
2015/07/15 | 412 | 417 | 410 | 413 | 159,000 |
2015/07/14 | 402 | 411 | 398 | 409 | 491,000 |
2015/07/13 | 387 | 394 | 387 | 391 | 262,000 |
2015/07/10 | 395 | 398 | 386 | 387 | 416,000 |
2015/07/09 | 395 | 397 | 377 | 394 | 763,000 |
2015/07/08 | 426 | 428 | 402 | 402 | 850,000 |
2015/07/07 | 418 | 426 | 416 | 425 | 564,000 |
2015/07/06 | 408 | 416 | 406 | 411 | 333,000 |
2015/07/03 | 418 | 420 | 413 | 413 | 391,000 |
2015/07/02 | 413 | 423 | 412 | 421 | 713,000 |
2015/07/01 | 396 | 407 | 396 | 406 | 454,000 |
2015/06/30 | 404 | 410 | 391 | 395 | 1,375,000 |
2015/06/29 | 413 | 413 | 405 | 405 | 756,000 |
2015/06/26 | 419 | 420 | 416 | 419 | 633,000 |
2015/06/25 | 417 | 423 | 415 | 418 | 2,200,000 |
2015/06/24 | 421 | 421 | 417 | 417 | 362,000 |
2015/06/23 | 421 | 421 | 417 | 418 | 352,000 |
2015/06/22 | 421 | 422 | 417 | 420 | 468,000 |
2015/06/19 | 417 | 421 | 415 | 421 | 454,000 |
2015/06/18 | 415 | 418 | 413 | 415 | 334,000 |
2015/06/17 | 421 | 424 | 415 | 415 | 301,000 |
2015/06/16 | 425 | 429 | 421 | 421 | 388,000 |
2015/06/15 | 425 | 431 | 423 | 429 | 194,000 |
2015/06/12 | 427 | 429 | 421 | 427 | 420,000 |
2015/06/11 | 412 | 428 | 412 | 428 | 551,000 |
2015/06/10 | 422 | 422 | 411 | 412 | 510,000 |
2015/06/09 | 418 | 424 | 417 | 419 | 330,000 |
2015/06/08 | 419 | 422 | 414 | 420 | 439,000 |
2015/06/05 | 420 | 422 | 418 | 420 | 263,000 |
2015/06/04 | 417 | 423 | 417 | 422 | 350,000 |
2015/06/03 | 414 | 420 | 410 | 417 | 511,000 |
2015/06/02 | 423 | 425 | 411 | 414 | 887,000 |
2015/06/01 | 424 | 427 | 420 | 423 | 545,000 |
2015/05/29 | 425 | 429 | 424 | 427 | 384,000 |
2015/05/28 | 428 | 428 | 421 | 425 | 387,000 |
2015/05/27 | 425 | 427 | 422 | 424 | 340,000 |
2015/05/26 | 430 | 430 | 422 | 423 | 350,000 |
2015/05/25 | 431 | 434 | 425 | 426 | 398,000 |
2015/05/22 | 433 | 437 | 425 | 429 | 664,000 |
2015/05/21 | 426 | 441 | 426 | 437 | 972,000 |
2015/05/20 | 409 | 433 | 409 | 428 | 1,250,000 |
2015/05/19 | 403 | 408 | 402 | 408 | 526,000 |
2015/05/18 | 409 | 413 | 403 | 403 | 603,000 |
2015/05/15 | 405 | 411 | 403 | 409 | 690,000 |
2015/05/14 | 408 | 410 | 391 | 401 | 1,687,000 |
2015/05/13 | 408 | 414 | 407 | 410 | 733,000 |
2015/05/12 | 405 | 412 | 404 | 407 | 734,000 |
2015/05/11 | 420 | 424 | 402 | 405 | 1,990,000 |
2015/05/08 | 426 | 439 | 421 | 438 | 1,147,000 |
2015/05/07 | 460 | 460 | 430 | 431 | 1,841,000 |
2015/05/01 | 471 | 474 | 469 | 471 | 505,000 |
2015/04/30 | 484 | 484 | 471 | 473 | 452,000 |
2015/04/28 | 493 | 494 | 482 | 484 | 305,000 |
2015/04/27 | 486 | 497 | 483 | 492 | 574,000 |
2015/04/24 | 478 | 488 | 475 | 487 | 557,000 |
2015/04/23 | 483 | 483 | 474 | 474 | 367,000 |
2015/04/22 | 488 | 488 | 477 | 480 | 372,000 |
2015/04/21 | 471 | 485 | 471 | 485 | 470,000 |
2015/04/20 | 464 | 473 | 462 | 470 | 368,000 |
2015/04/17 | 478 | 479 | 465 | 466 | 701,000 |
2015/04/16 | 488 | 488 | 476 | 480 | 759,000 |
2015/04/15 | 491 | 491 | 484 | 485 | 537,000 |
2015/04/14 | 496 | 498 | 491 | 493 | 363,000 |
2015/04/13 | 495 | 500 | 484 | 496 | 700,000 |
2015/04/10 | 500 | 503 | 492 | 495 | 928,000 |
2015/04/09 | 485 | 500 | 484 | 495 | 722,000 |
2015/04/08 | 494 | 496 | 481 | 483 | 1,171,000 |
2015/04/07 | 505 | 523 | 484 | 491 | 3,338,000 |
2015/04/06 | 499 | 503 | 497 | 499 | 395,000 |
2015/04/03 | 501 | 505 | 498 | 501 | 710,000 |
2015/04/02 | 504 | 505 | 496 | 498 | 516,000 |
2015/04/01 | 512 | 512 | 497 | 499 | 834,000 |
2015/03/31 | 507 | 526 | 505 | 512 | 2,215,000 |
2015/03/30 | 503 | 505 | 493 | 499 | 585,000 |
2015/03/27 | 503 | 511 | 495 | 502 | 950,000 |
2015/03/26 | 493 | 510 | 493 | 498 | 927,000 |
2015/03/25 | 503 | 511 | 494 | 506 | 1,243,000 |
2015/03/24 | 471 | 507 | 469 | 505 | 1,898,000 |
2015/03/23 | 476 | 478 | 469 | 469 | 533,000 |
2015/03/20 | 470 | 475 | 470 | 474 | 841,000 |
2015/03/19 | 470 | 470 | 464 | 469 | 563,000 |
2015/03/18 | 468 | 474 | 465 | 470 | 963,000 |
2015/03/17 | 473 | 473 | 466 | 468 | 610,000 |
2015/03/16 | 479 | 479 | 463 | 465 | 891,000 |
2015/03/13 | 481 | 488 | 479 | 480 | 1,877,000 |
2015/03/12 | 492 | 500 | 476 | 478 | 2,033,000 |
2015/03/11 | 487 | 502 | 483 | 497 | 633,000 |
2015/03/10 | 513 | 513 | 479 | 487 | 1,060,000 |
2015/03/09 | 509 | 514 | 504 | 511 | 446,000 |
2015/03/06 | 514 | 519 | 510 | 512 | 695,000 |
2015/03/05 | 514 | 520 | 509 | 514 | 930,000 |
2015/03/04 | 489 | 517 | 489 | 507 | 1,232,000 |
2015/03/03 | 484 | 496 | 469 | 494 | 813,000 |
2015/03/02 | 492 | 497 | 482 | 486 | 644,000 |
2015/02/27 | 503 | 508 | 482 | 490 | 889,000 |
2015/02/26 | 498 | 508 | 493 | 506 | 500,000 |
2015/02/25 | 515 | 524 | 498 | 503 | 1,130,000 |
2015/02/24 | 512 | 532 | 511 | 517 | 1,798,000 |
2015/02/23 | 503 | 521 | 502 | 516 | 2,479,000 |
2015/02/20 | 490 | 503 | 480 | 496 | 2,103,000 |
2015/02/19 | 467 | 483 | 464 | 482 | 1,853,000 |
2015/02/18 | 439 | 474 | 433 | 471 | 2,830,000 |
2015/02/17 | 424 | 437 | 420 | 426 | 672,000 |
2015/02/16 | 431 | 440 | 413 | 424 | 2,062,000 |
2015/02/13 | 442 | 459 | 442 | 455 | 446,000 |
2015/02/12 | 449 | 456 | 438 | 445 | 572,000 |
2015/02/10 | 433 | 435 | 427 | 433 | 521,000 |
2015/02/09 | 446 | 446 | 433 | 434 | 408,000 |
2015/02/06 | 435 | 454 | 433 | 445 | 604,000 |
2015/02/05 | 440 | 447 | 430 | 436 | 827,000 |
2015/02/04 | 444 | 452 | 442 | 446 | 341,000 |
2015/02/03 | 451 | 458 | 438 | 441 | 1,199,000 |
2015/02/02 | 458 | 462 | 448 | 451 | 1,002,000 |
2015/01/30 | 479 | 481 | 464 | 468 | 1,023,000 |
2015/01/29 | 485 | 495 | 465 | 468 | 1,893,000 |
2015/01/28 | 456 | 495 | 455 | 484 | 2,289,000 |
2015/01/27 | 444 | 464 | 441 | 461 | 1,621,000 |
2015/01/26 | 436 | 448 | 431 | 446 | 1,521,000 |
2015/01/23 | 427 | 469 | 426 | 442 | 4,383,000 |
2015/01/22 | 407 | 423 | 399 | 419 | 1,494,000 |
2015/01/21 | 380 | 410 | 375 | 407 | 1,420,000 |
2015/01/20 | 374 | 381 | 370 | 381 | 399,000 |
2015/01/19 | 354 | 376 | 351 | 375 | 503,000 |
2015/01/16 | 354 | 354 | 345 | 347 | 222,000 |
2015/01/15 | 353 | 358 | 351 | 357 | 171,000 |
2015/01/14 | 356 | 357 | 352 | 353 | 102,000 |
2015/01/13 | 361 | 361 | 355 | 356 | 167,000 |
2015/01/09 | 370 | 371 | 359 | 364 | 213,000 |
2015/01/08 | 363 | 381 | 363 | 368 | 392,000 |
2015/01/07 | 356 | 363 | 356 | 361 | 119,000 |
2015/01/06 | 364 | 365 | 356 | 357 | 189,000 |
2015/01/05 | 366 | 368 | 365 | 368 | 106,000 |