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
1988/12/28 2,190 2,200 2,190 2,200 26,000
1988/12/27 2,200 2,200 2,180 2,190 5,000
1988/12/26 2,260 2,260 2,260 2,260 5,000
1988/12/24 2,250 2,250 2,200 2,200 19,000
1988/12/24 1 -> 1.10 分割
1988/12/23 2,350 2,370 2,320 2,350 22,000
1988/12/22 2,280 2,310 2,280 2,310 19,000
1988/12/21 2,300 2,300 2,280 2,290 12,000
1988/12/20 2,270 2,300 2,270 2,290 20,000
1988/12/19 2,250 2,290 2,250 2,280 10,000
1988/12/16 2,260 2,300 2,260 2,280 13,000
1988/12/15 2,300 2,300 2,280 2,280 11,000
1988/12/14 2,250 2,300 2,250 2,300 4,000
1988/12/13 2,230 2,300 2,230 2,300 20,000
1988/12/12 2,240 2,240 2,230 2,230 11,000
1988/12/09 2,260 2,300 2,250 2,290 10,000
1988/12/08 2,300 2,300 2,300 2,300 15,000
1988/12/07 2,260 2,340 2,260 2,300 17,000
1988/12/06 2,190 2,250 2,190 2,250 39,000
1988/12/05 2,120 2,180 2,110 2,180 5,000
1988/12/03 2,130 2,180 2,130 2,180 4,000
1988/12/02 2,120 2,120 2,120 2,120 1,000
1988/12/01 2,110 2,110 2,110 2,110 3,000
1988/11/30 2,160 2,180 2,100 2,180 16,000
1988/11/29 2,180 2,180 2,180 2,180 7,000
1988/11/28 2,180 2,180 2,180 2,180 8,000
1988/11/25 2,200 2,250 2,150 2,180 13,000
1988/11/24 2,170 2,200 2,150 2,150 8,000
1988/11/18 2,210 2,210 2,210 2,210 1,000
1988/11/17 2,140 2,150 2,130 2,150 6,000
1988/11/16 2,130 2,130 2,130 2,130 1,000
1988/11/11 2,080 2,100 2,080 2,100 20,000
1988/11/10 2,080 2,090 2,080 2,090 2,000
1988/11/09 2,100 2,100 2,080 2,080 25,000
1988/11/08 2,100 2,100 2,100 2,100 5,000
1988/11/07 2,150 2,150 2,100 2,100 10,000
1988/11/04 2,150 2,150 2,150 2,150 2,000
1988/11/02 2,200 2,200 2,200 2,200 4,000
1988/11/01 2,240 2,240 2,200 2,200 8,000
1988/10/31 2,170 2,210 2,170 2,210 4,000
1988/10/29 2,100 2,100 2,100 2,100 1,000
1988/10/27 2,100 2,100 2,090 2,090 3,000
1988/10/26 2,090 2,090 2,090 2,090 6,000
1988/10/25 2,120 2,120 2,120 2,120 1,000
1988/10/22 2,120 2,120 2,120 2,120 2,000
1988/10/21 2,130 2,130 2,130 2,130 1,000
1988/10/19 2,140 2,140 2,100 2,100 5,000
1988/10/18 2,100 2,100 2,100 2,100 1,000
1988/10/17 2,120 2,120 2,120 2,120 2,000
1988/10/14 2,120 2,120 2,120 2,120 1,000
1988/10/13 2,100 2,100 2,100 2,100 1,000
1988/10/11 2,100 2,100 2,020 2,020 25,000
1988/10/07 2,150 2,150 2,120 2,120 11,000
1988/10/06 2,150 2,150 2,150 2,150 6,000
1988/10/05 2,150 2,150 2,150 2,150 22,000
1988/10/04 2,230 2,230 2,230 2,230 2,000
1988/10/03 2,200 2,200 2,120 2,150 18,000
1988/10/01 2,240 2,240 2,210 2,210 7,000
1988/09/30 2,220 2,250 2,220 2,250 4,000
1988/09/28 2,170 2,200 2,170 2,200 7,000
1988/09/27 2,190 2,200 2,190 2,200 2,000
1988/09/26 2,200 2,200 2,200 2,200 5,000
1988/09/24 2,230 2,230 2,230 2,230 4,000
1988/09/22 2,250 2,250 2,250 2,250 2,000
1988/09/21 2,250 2,250 2,210 2,250 4,000
1988/09/20 2,250 2,250 2,180 2,210 16,000
1988/09/19 2,310 2,310 2,280 2,280 8,000
1988/09/16 2,310 2,310 2,300 2,300 8,000
1988/09/13 2,300 2,370 2,300 2,370 8,000
1988/09/12 2,280 2,350 2,280 2,350 7,000
1988/09/09 2,230 2,270 2,230 2,270 7,000
1988/09/08 2,250 2,260 2,250 2,260 2,000
1988/09/05 2,210 2,210 2,200 2,200 11,000
1988/09/03 2,200 2,200 2,200 2,200 2,000
1988/09/02 2,220 2,220 2,220 2,220 1,000
1988/09/01 2,250 2,250 2,230 2,230 3,000
1988/08/31 2,240 2,240 2,240 2,240 2,000
1988/08/29 2,260 2,260 2,200 2,200 23,000
1988/08/26 2,230 2,230 2,230 2,230 3,000
1988/08/25 2,220 2,230 2,220 2,230 3,000
1988/08/24 2,220 2,220 2,210 2,210 2,000
1988/08/23 2,240 2,280 2,240 2,260 3,000
1988/08/22 2,230 2,250 2,230 2,240 5,000
1988/08/19 2,230 2,230 2,230 2,230 1,000
1988/08/16 2,260 2,260 2,220 2,220 5,000
1988/08/10 2,290 2,290 2,210 2,210 3,000
1988/08/09 2,350 2,390 2,330 2,330 5,000
1988/08/08 2,300 2,330 2,300 2,330 13,000
1988/08/06 2,300 2,300 2,300 2,300 16,000
1988/08/04 2,380 2,380 2,370 2,370 3,000
1988/08/03 2,380 2,380 2,350 2,380 8,000
1988/08/02 2,380 2,380 2,380 2,380 2,000
1988/07/30 2,320 2,320 2,320 2,320 3,000
1988/07/28 2,210 2,210 2,210 2,210 2,000
1988/07/27 2,230 2,230 2,210 2,230 20,000
1988/07/26 2,230 2,230 2,230 2,230 1,000
1988/07/25 2,250 2,250 2,240 2,240 4,000
1988/07/23 2,280 2,280 2,280 2,280 1,000
1988/07/20 2,180 2,280 2,170 2,280 17,000
1988/07/19 2,220 2,220 2,180 2,180 10,000
1988/07/18 2,270 2,270 2,270 2,270 4,000
1988/07/14 2,270 2,280 2,270 2,280 9,000
1988/07/13 2,270 2,270 2,270 2,270 5,000
1988/07/12 2,260 2,270 2,260 2,270 6,000
1988/07/11 2,280 2,280 2,280 2,280 4,000
1988/07/08 2,320 2,320 2,320 2,320 2,000
1988/07/07 2,410 2,410 2,410 2,410 2,000
1988/07/06 2,520 2,520 2,520 2,520 2,000
1988/07/02 2,510 2,510 2,510 2,510 11,000
1988/07/01 2,570 2,570 2,510 2,550 6,000
1988/06/30 2,570 2,580 2,520 2,580 13,000
1988/06/29 2,580 2,580 2,510 2,560 11,000
1988/06/28 2,580 2,600 2,530 2,600 17,000
1988/06/27 2,560 2,620 2,560 2,580 27,000
1988/06/25 2,470 2,560 2,460 2,560 17,000
1988/06/24 2,460 2,500 2,450 2,450 6,000
1988/06/23 2,420 2,450 2,410 2,450 17,000
1988/06/22 2,420 2,420 2,400 2,400 7,000
1988/06/21 2,400 2,430 2,390 2,430 27,000
1988/06/20 2,380 2,380 2,380 2,380 6,000
1988/06/17 2,390 2,400 2,380 2,380 6,000
1988/06/16 2,410 2,410 2,380 2,380 19,000
1988/06/15 2,400 2,400 2,400 2,400 12,000
1988/06/14 2,400 2,400 2,350 2,400 12,000
1988/06/13 2,390 2,390 2,350 2,350 6,000
1988/06/10 2,390 2,390 2,390 2,390 1,000
1988/06/09 2,400 2,400 2,380 2,390 12,000
1988/06/08 2,380 2,390 2,380 2,380 20,000
1988/06/07 2,380 2,400 2,380 2,400 4,000
1988/06/06 2,380 2,390 2,380 2,380 11,000
1988/06/04 2,400 2,400 2,370 2,380 6,000
1988/06/03 2,400 2,420 2,380 2,420 3,000
1988/06/02 2,370 2,410 2,370 2,410 23,000
1988/06/01 2,410 2,410 2,380 2,380 7,000
1988/05/31 2,440 2,440 2,400 2,410 7,000
1988/05/30 2,410 2,450 2,410 2,410 17,000
1988/05/28 2,410 2,420 2,400 2,420 3,000
1988/05/27 2,400 2,400 2,380 2,380 29,000
1988/05/26 2,420 2,420 2,370 2,420 3,000
1988/05/25 2,410 2,410 2,380 2,380 3,000
1988/05/23 2,420 2,420 2,400 2,400 7,000
1988/05/20 2,390 2,440 2,390 2,440 9,000
1988/05/19 2,390 2,400 2,390 2,400 4,000
1988/05/17 2,400 2,400 2,400 2,400 2,000
1988/05/16 2,400 2,400 2,400 2,400 2,000
1988/05/13 2,400 2,400 2,390 2,400 23,000
1988/05/12 2,400 2,400 2,400 2,400 8,000
1988/05/11 2,450 2,450 2,400 2,400 32,000
1988/05/10 2,300 2,450 2,300 2,440 42,000
1988/05/09 2,350 2,350 2,350 2,350 1,000
1988/05/06 2,350 2,350 2,350 2,350 1,000
1988/05/02 2,390 2,390 2,350 2,350 2,000
1988/04/30 2,400 2,400 2,400 2,400 4,000
1988/04/28 2,280 2,400 2,270 2,400 10,000
1988/04/27 2,390 2,390 2,290 2,310 8,000
1988/04/26 2,420 2,450 2,390 2,410 54,000
1988/04/25 2,280 2,400 2,280 2,400 27,000
1988/04/23 2,250 2,280 2,250 2,280 2,000
1988/04/22 2,200 2,250 2,200 2,250 28,000
1988/04/21 2,190 2,200 2,190 2,200 6,000
1988/04/20 2,200 2,200 2,180 2,180 13,000
1988/04/19 2,210 2,210 2,210 2,210 1,000
1988/04/18 2,220 2,220 2,210 2,220 4,000
1988/04/15 2,220 2,230 2,210 2,230 7,000
1988/04/14 2,200 2,240 2,200 2,240 4,000
1988/04/13 2,190 2,190 2,190 2,190 2,000
1988/04/12 2,230 2,240 2,230 2,240 4,000
1988/04/11 2,220 2,240 2,220 2,230 5,000
1988/04/08 2,150 2,180 2,140 2,140 7,000
1988/04/07 2,200 2,200 2,160 2,160 7,000
1988/04/06 2,220 2,230 2,150 2,150 39,000
1988/04/05 2,140 2,140 2,140 2,140 4,000
1988/04/04 2,140 2,180 2,140 2,140 21,000
1988/04/01 2,220 2,220 2,140 2,140 7,000
1988/03/31 2,240 2,250 2,220 2,220 5,000
1988/03/30 2,230 2,230 2,230 2,230 1,000
1988/03/29 2,240 2,250 2,240 2,250 3,000
1988/03/26 2,170 2,250 2,170 2,250 9,000
1988/03/24 2,240 2,250 2,240 2,250 6,000
1988/03/23 2,280 2,280 2,250 2,250 37,000
1988/03/22 2,220 2,270 2,200 2,270 45,000
1988/03/18 2,180 2,180 2,140 2,140 7,000
1988/03/17 2,120 2,190 2,120 2,190 10,000
1988/03/16 2,120 2,120 2,110 2,110 6,000
1988/03/15 2,180 2,180 2,130 2,130 6,000
1988/03/14 2,180 2,190 2,130 2,130 4,000
1988/03/11 2,110 2,190 2,110 2,190 6,000
1988/03/10 2,140 2,150 2,110 2,140 11,000
1988/03/09 2,120 2,120 2,110 2,110 4,000
1988/03/08 2,150 2,150 2,150 2,150 1,000
1988/03/07 2,150 2,150 2,150 2,150 3,000
1988/03/05 2,160 2,160 2,160 2,160 2,000
1988/03/04 2,150 2,150 2,150 2,150 2,000
1988/03/03 2,140 2,140 2,110 2,110 7,000
1988/03/02 2,140 2,150 2,110 2,110 7,000
1988/03/01 2,150 2,150 2,090 2,090 19,000
1988/02/29 2,110 2,110 2,110 2,110 3,000
1988/02/26 2,120 2,120 2,090 2,090 34,000
1988/02/25 2,200 2,220 2,180 2,180 7,000
1988/02/24 2,270 2,270 2,220 2,220 15,000
1988/02/23 2,220 2,220 2,210 2,210 2,000
1988/02/22 2,230 2,300 2,230 2,250 12,000
1988/02/19 2,300 2,310 2,250 2,250 26,000
1988/02/18 2,100 2,300 2,100 2,300 52,000
1988/02/17 2,090 2,090 2,090 2,090 4,000
1988/02/16 2,080 2,090 2,080 2,090 10,000
1988/02/15 2,090 2,090 2,090 2,090 9,000
1988/02/12 2,090 2,090 2,090 2,090 12,000
1988/02/10 2,090 2,100 2,080 2,100 8,000
1988/02/09 2,090 2,090 2,070 2,080 7,000
1988/02/08 2,100 2,100 2,100 2,100 6,000
1988/02/06 2,070 2,090 2,070 2,090 4,000
1988/02/05 2,050 2,050 2,050 2,050 7,000
1988/02/04 2,050 2,050 2,050 2,050 3,000
1988/02/03 2,050 2,050 2,050 2,050 4,000
1988/02/02 2,040 2,060 2,030 2,050 24,000
1988/02/01 1,990 2,010 1,990 2,000 21,000
1988/01/30 2,060 2,060 2,030 2,030 8,000
1988/01/29 1,990 2,010 1,950 2,010 14,000
1988/01/28 2,010 2,010 2,000 2,000 18,000
1988/01/27 2,050 2,050 2,010 2,010 9,000
1988/01/26 2,070 2,070 2,070 2,070 6,000
1988/01/25 1,980 1,980 1,980 1,980 2,000
1988/01/23 2,100 2,100 2,080 2,080 8,000
1988/01/22 1,990 2,100 1,980 2,100 19,000
1988/01/21 2,040 2,040 2,000 2,000 4,000
1988/01/20 2,040 2,040 2,040 2,040 2,000
1988/01/19 2,060 2,060 2,050 2,050 2,000
1988/01/18 2,080 2,090 2,080 2,090 2,000
1988/01/14 2,050 2,060 2,050 2,060 5,000
1988/01/13 2,050 2,050 2,040 2,050 6,000
1988/01/12 1,960 2,050 1,960 2,050 7,000
1988/01/11 1,960 1,980 1,960 1,980 4,000
1988/01/08 1,960 1,960 1,960 1,960 1,000
1988/01/07 1,960 2,000 1,950 1,950 10,000
1988/01/06 1,960 2,010 1,960 1,960 11,000
1988/01/05 1,910 1,910 1,910 1,910 14,000
1988/01/04 1,910 1,930 1,910 1,930 4,000

このページの先頭へ