日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,940 1,960 1,940 1,960 7,000
1987/12/26 1,950 1,960 1,940 1,960 7,000
1987/12/25 1,950 1,980 1,940 1,940 11,000
1987/12/24 2,020 2,020 1,950 1,950 42,000
1987/12/24 1 -> 1.10 分割
1987/12/23 2,160 2,190 2,100 2,160 99,000
1987/12/22 2,190 2,190 2,140 2,150 16,000
1987/12/21 2,230 2,230 2,120 2,190 14,000
1987/12/18 2,240 2,270 2,200 2,200 14,000
1987/12/17 2,130 2,210 2,120 2,210 28,000
1987/12/16 2,240 2,240 2,140 2,140 14,000
1987/12/15 2,130 2,180 2,130 2,180 15,000
1987/12/14 2,140 2,140 2,110 2,120 9,000
1987/12/11 2,100 2,100 2,100 2,100 2,000
1987/12/10 2,130 2,130 2,090 2,090 42,000
1987/12/09 2,170 2,170 2,130 2,130 59,000
1987/12/08 2,170 2,180 2,150 2,150 12,000
1987/12/07 2,180 2,180 2,170 2,170 7,000
1987/12/05 2,150 2,280 2,150 2,280 13,000
1987/12/04 2,110 2,110 2,110 2,110 4,000
1987/12/03 2,150 2,150 2,110 2,110 8,000
1987/12/01 2,200 2,200 2,200 2,200 5,000
1987/11/28 2,150 2,150 2,120 2,120 9,000
1987/11/27 2,170 2,170 2,160 2,160 6,000
1987/11/26 2,160 2,180 2,150 2,150 11,000
1987/11/19 2,100 2,100 2,100 2,100 16,000
1987/11/17 2,290 2,290 2,250 2,250 3,000
1987/11/13 2,250 2,330 2,250 2,330 24,000
1987/11/12 2,190 2,230 2,190 2,230 8,000
1987/11/11 2,300 2,300 2,200 2,250 69,000
1987/11/10 2,300 2,300 2,250 2,300 30,000
1987/11/09 2,300 2,300 2,300 2,300 5,000
1987/11/06 2,200 2,200 2,200 2,200 20,000
1987/11/05 2,200 2,200 2,200 2,200 3,000
1987/11/04 2,150 2,200 2,150 2,200 5,000
1987/11/02 2,200 2,200 2,200 2,200 2,000
1987/10/31 2,200 2,200 2,130 2,130 2,000
1987/10/30 2,090 2,130 2,090 2,130 14,000
1987/10/28 2,160 2,200 2,130 2,130 8,000
1987/10/27 2,090 2,120 2,090 2,120 5,000
1987/10/26 2,090 2,100 2,090 2,090 73,000
1987/10/23 2,150 2,150 2,150 2,150 4,000
1987/10/22 2,310 2,310 2,220 2,220 8,000
1987/10/21 2,300 2,300 2,300 2,300 34,000
1987/10/20 2,240 2,240 2,000 2,000 67,000
1987/10/19 2,370 2,370 2,370 2,370 2,000
1987/10/16 2,440 2,440 2,380 2,380 10,000
1987/10/15 2,400 2,450 2,390 2,450 10,000
1987/10/14 2,360 2,400 2,330 2,400 11,000
1987/10/13 2,390 2,390 2,350 2,350 5,000
1987/10/12 2,350 2,350 2,350 2,350 1,000
1987/10/09 2,460 2,480 2,350 2,350 37,000
1987/10/08 2,340 2,460 2,340 2,460 50,000
1987/10/07 2,340 2,350 2,340 2,350 19,000
1987/10/06 2,300 2,350 2,300 2,350 8,000
1987/10/05 2,250 2,290 2,250 2,290 6,000
1987/10/03 2,260 2,290 2,240 2,270 38,000
1987/10/02 2,280 2,280 2,250 2,270 9,000
1987/10/01 2,280 2,290 2,270 2,280 18,000
1987/09/30 2,220 2,290 2,220 2,290 26,000
1987/09/29 2,150 2,220 2,150 2,220 6,000
1987/09/28 2,100 2,120 2,090 2,120 4,000
1987/09/26 2,090 2,090 2,090 2,090 13,000
1987/09/25 2,100 2,130 2,090 2,100 15,000
1987/09/24 2,130 2,130 2,110 2,110 5,000
1987/09/21 2,150 2,150 2,150 2,150 2,000
1987/09/18 2,100 2,150 2,100 2,150 9,000
1987/09/17 2,100 2,100 2,100 2,100 1,000
1987/09/16 2,060 2,060 2,050 2,050 5,000
1987/09/14 2,050 2,050 2,050 2,050 20,000
1987/09/11 2,100 2,100 2,060 2,060 45,000
1987/09/10 2,100 2,100 2,070 2,070 11,000
1987/09/09 2,100 2,150 2,100 2,150 5,000
1987/09/08 2,160 2,160 2,150 2,150 6,000
1987/09/04 2,210 2,210 2,190 2,190 5,000
1987/09/03 2,230 2,230 2,210 2,210 6,000
1987/09/01 2,250 2,290 2,210 2,210 6,000
1987/08/31 2,250 2,250 2,250 2,250 4,000
1987/08/29 2,210 2,210 2,210 2,210 2,000
1987/08/27 2,210 2,210 2,210 2,210 4,000
1987/08/26 2,160 2,160 2,160 2,160 1,000
1987/08/25 2,200 2,200 2,200 2,200 4,000
1987/08/20 2,190 2,190 2,150 2,190 6,000
1987/08/19 2,220 2,250 2,170 2,210 13,000
1987/08/18 2,330 2,330 2,250 2,250 20,000
1987/08/17 2,330 2,330 2,330 2,330 1,000
1987/08/14 2,350 2,350 2,320 2,320 2,000
1987/08/13 2,370 2,370 2,370 2,370 1,000
1987/08/12 2,440 2,450 2,360 2,370 19,000
1987/08/11 2,250 2,450 2,240 2,450 43,000
1987/08/10 2,250 2,250 2,240 2,240 4,000
1987/08/07 2,250 2,250 2,250 2,250 47,000
1987/08/05 2,000 2,010 2,000 2,000 8,000
1987/08/04 2,010 2,010 2,010 2,010 5,000
1987/08/03 2,100 2,100 2,080 2,080 3,000
1987/08/01 2,110 2,110 2,110 2,110 1,000
1987/07/31 2,100 2,100 2,100 2,100 4,000
1987/07/30 2,170 2,170 2,170 2,170 3,000
1987/07/29 2,170 2,200 2,170 2,180 5,000
1987/07/28 2,200 2,200 2,200 2,200 2,000
1987/07/27 2,200 2,200 2,200 2,200 10,000
1987/07/25 2,100 2,110 2,100 2,110 9,000
1987/07/24 2,110 2,120 2,110 2,120 7,000
1987/07/23 2,110 2,150 2,110 2,110 7,000
1987/07/22 2,110 2,110 2,110 2,110 2,000
1987/07/21 2,120 2,120 2,110 2,110 4,000
1987/07/20 2,100 2,160 2,100 2,160 12,000
1987/07/17 2,150 2,150 2,100 2,100 19,000
1987/07/16 2,150 2,150 2,150 2,150 16,000
1987/07/15 2,190 2,190 2,110 2,150 32,000
1987/07/14 2,300 2,300 2,190 2,200 118,000
1987/07/13 2,370 2,370 2,300 2,300 14,000
1987/07/10 2,360 2,370 2,360 2,370 2,000
1987/07/09 2,330 2,330 2,330 2,330 3,000
1987/07/08 2,400 2,490 2,310 2,310 9,000
1987/07/07 2,360 2,400 2,360 2,400 7,000
1987/07/06 2,310 2,310 2,310 2,310 7,000
1987/07/04 2,340 2,400 2,340 2,400 6,000
1987/07/03 2,310 2,350 2,300 2,300 13,000
1987/07/02 2,350 2,350 2,300 2,300 9,000
1987/07/01 2,370 2,380 2,300 2,320 46,000
1987/06/30 2,380 2,380 2,300 2,300 36,000
1987/06/29 2,370 2,370 2,360 2,360 5,000
1987/06/27 2,420 2,440 2,360 2,440 12,000
1987/06/26 2,450 2,450 2,420 2,420 9,000
1987/06/25 2,440 2,500 2,440 2,440 21,000
1987/06/24 2,500 2,500 2,410 2,420 33,000
1987/06/23 2,560 2,650 2,560 2,580 84,000
1987/06/22 2,600 2,650 2,550 2,590 22,000
1987/06/19 2,710 2,710 2,630 2,630 31,000
1987/06/18 2,790 2,790 2,700 2,710 51,000
1987/06/17 2,660 2,790 2,650 2,770 139,000
1987/06/16 2,620 2,670 2,590 2,650 128,000
1987/06/15 2,450 2,670 2,420 2,620 235,000
1987/06/12 2,470 2,470 2,450 2,450 36,000
1987/06/11 2,530 2,530 2,460 2,470 26,000
1987/06/10 2,570 2,580 2,470 2,470 72,000
1987/06/09 2,390 2,590 2,390 2,530 127,000
1987/06/08 2,400 2,430 2,360 2,400 45,000
1987/06/06 2,480 2,490 2,310 2,310 83,000
1987/06/05 2,100 2,490 2,100 2,490 135,000
1987/06/04 2,050 2,050 2,050 2,050 1,000
1987/06/03 2,040 2,070 2,000 2,060 23,000
1987/06/02 2,010 2,010 2,010 2,010 3,000
1987/06/01 2,010 2,040 2,000 2,040 9,000
1987/05/30 2,000 2,000 2,000 2,000 2,000
1987/05/29 1,990 2,010 1,990 2,010 2,000
1987/05/28 2,030 2,030 1,990 2,000 5,000
1987/05/27 2,040 2,040 2,040 2,040 1,000
1987/05/26 2,050 2,050 2,000 2,000 6,000
1987/05/25 2,040 2,100 2,030 2,100 37,000
1987/05/23 1,990 2,020 1,980 2,020 10,000
1987/05/22 1,950 1,970 1,950 1,960 8,000
1987/05/21 1,980 1,980 1,950 1,950 9,000
1987/05/20 1,970 1,970 1,950 1,970 11,000
1987/05/19 1,960 1,990 1,960 1,990 9,000
1987/05/15 1,960 2,000 1,960 2,000 5,000
1987/05/14 1,970 1,970 1,960 1,960 4,000
1987/05/13 2,000 2,000 2,000 2,000 6,000
1987/05/12 2,000 2,040 2,000 2,000 35,000
1987/05/11 1,920 2,000 1,920 2,000 14,000
1987/05/07 1,950 1,950 1,950 1,950 3,000
1987/05/02 2,000 2,000 2,000 2,000 8,000
1987/05/01 2,040 2,040 2,040 2,040 8,000
1987/04/30 1,950 1,950 1,940 1,940 21,000
1987/04/28 1,950 1,950 1,950 1,950 6,000
1987/04/25 2,100 2,100 2,100 2,100 36,000
1987/04/24 2,000 2,100 2,000 2,080 62,000
1987/04/23 2,050 2,060 2,050 2,060 11,000
1987/04/22 2,010 2,050 2,000 2,050 18,000
1987/04/21 1,960 2,000 1,960 2,000 5,000
1987/04/20 1,980 1,980 1,950 1,950 11,000
1987/04/16 2,050 2,080 2,050 2,060 8,000
1987/04/15 2,000 2,010 2,000 2,010 17,000
1987/04/14 1,950 1,950 1,950 1,950 1,000
1987/04/13 2,050 2,050 2,000 2,000 51,000
1987/04/10 2,050 2,100 2,050 2,050 69,000
1987/04/09 2,070 2,090 2,050 2,050 21,000
1987/04/08 2,050 2,120 2,050 2,090 11,000
1987/04/07 2,050 2,090 2,050 2,050 25,000
1987/04/06 2,100 2,110 2,050 2,050 24,000
1987/04/04 2,010 2,060 2,000 2,050 43,000
1987/04/03 1,950 2,040 1,950 2,000 46,000
1987/04/02 1,940 1,980 1,940 1,980 54,000
1987/04/01 1,880 1,910 1,880 1,910 16,000
1987/03/31 1,890 1,900 1,890 1,900 3,000
1987/03/30 1,880 1,900 1,880 1,900 8,000
1987/03/28 1,880 1,880 1,880 1,880 11,000
1987/03/26 1,940 1,940 1,890 1,890 30,000
1987/03/25 1,850 1,940 1,850 1,940 49,000
1987/03/24 1,850 1,900 1,840 1,840 37,000
1987/03/20 1,760 1,760 1,760 1,760 3,000
1987/03/19 1,750 1,750 1,740 1,750 9,000
1987/03/18 1,760 1,770 1,760 1,770 5,000
1987/03/17 1,780 1,780 1,780 1,780 2,000
1987/03/16 1,770 1,780 1,770 1,780 6,000
1987/03/13 1,790 1,800 1,790 1,800 4,000
1987/03/12 1,760 1,790 1,760 1,790 4,000
1987/03/11 1,760 1,790 1,760 1,790 23,000
1987/03/10 1,840 1,840 1,800 1,800 16,000
1987/03/09 1,840 1,900 1,840 1,900 6,000
1987/03/07 1,830 1,860 1,800 1,800 13,000
1987/03/06 1,790 1,830 1,790 1,830 8,000
1987/03/05 1,730 1,780 1,730 1,780 14,000
1987/03/04 1,730 1,760 1,730 1,730 18,000
1987/03/03 1,710 1,750 1,710 1,730 18,000
1987/03/02 1,720 1,720 1,720 1,720 5,000
1987/02/28 1,730 1,730 1,710 1,710 10,000
1987/02/27 1,690 1,730 1,690 1,730 6,000
1987/02/26 1,650 1,650 1,650 1,650 9,000
1987/02/25 1,720 1,720 1,700 1,700 38,000
1987/02/23 1,710 1,750 1,710 1,750 17,000
1987/02/19 1,720 1,720 1,710 1,710 5,000
1987/02/18 1,730 1,750 1,710 1,710 4,000
1987/02/17 1,750 1,750 1,730 1,730 3,000
1987/02/16 1,760 1,760 1,750 1,750 3,000
1987/02/13 1,750 1,750 1,730 1,750 7,000
1987/02/12 1,750 1,750 1,750 1,750 2,000
1987/02/10 1,730 1,780 1,730 1,780 9,000
1987/02/09 1,760 1,760 1,760 1,760 2,000
1987/02/07 1,720 1,720 1,720 1,720 1,000
1987/02/06 1,760 1,760 1,710 1,710 21,000
1987/02/05 1,750 1,780 1,710 1,780 20,000
1987/02/04 1,760 1,760 1,750 1,750 4,000
1987/02/03 1,770 1,770 1,750 1,750 11,000
1987/02/02 1,760 1,760 1,760 1,760 6,000
1987/01/31 1,830 1,870 1,830 1,850 10,000
1987/01/30 1,830 1,840 1,830 1,840 7,000
1987/01/29 1,790 1,790 1,790 1,790 2,000
1987/01/28 1,800 1,800 1,780 1,780 7,000
1987/01/27 1,710 1,720 1,710 1,710 14,000
1987/01/26 1,730 1,730 1,730 1,730 4,000
1987/01/24 1,790 1,790 1,790 1,790 5,000
1987/01/23 1,750 1,790 1,730 1,790 21,000
1987/01/22 1,770 1,770 1,770 1,770 6,000
1987/01/21 1,710 1,720 1,710 1,710 18,000
1987/01/20 1,750 1,760 1,750 1,750 5,000
1987/01/19 1,750 1,780 1,750 1,770 18,000
1987/01/16 1,790 1,800 1,760 1,760 4,000
1987/01/14 1,700 1,750 1,700 1,750 17,000
1987/01/13 1,800 1,800 1,750 1,750 7,000
1987/01/12 1,830 1,830 1,820 1,820 2,000
1987/01/09 1,850 1,850 1,810 1,810 6,000
1987/01/08 1,810 1,830 1,810 1,820 7,000
1987/01/07 1,800 1,800 1,800 1,800 1,000
1987/01/06 1,830 1,830 1,830 1,830 1,000

このページの先頭へ