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
1991/12/27 2,050 2,050 1,980 1,980 28,000
1991/12/26 1,940 1,940 1,940 1,940 1,000
1991/12/25 1,930 1,940 1,930 1,940 7,000
1991/12/20 1,880 1,880 1,870 1,870 7,000
1991/12/19 1,950 1,950 1,880 1,880 7,000
1991/12/18 1,930 1,930 1,900 1,900 8,000
1991/12/17 1,910 1,910 1,900 1,900 3,000
1991/12/16 1,850 1,850 1,850 1,850 2,000
1991/12/13 1,850 1,850 1,850 1,850 9,000
1991/12/12 1,930 1,930 1,930 1,930 3,000
1991/12/10 1,930 1,930 1,930 1,930 4,000
1991/12/09 1,930 1,960 1,930 1,930 11,000
1991/12/06 1,930 1,930 1,930 1,930 9,000
1991/12/02 1,820 1,820 1,750 1,750 8,000
1991/11/29 1,840 1,840 1,800 1,830 10,000
1991/11/27 1,850 1,870 1,810 1,870 4,000
1991/11/26 1,870 1,870 1,870 1,870 2,000
1991/11/25 1,870 1,870 1,870 1,870 3,000
1991/11/22 1,870 1,870 1,870 1,870 3,000
1991/11/21 1,960 1,960 1,900 1,900 6,000
1991/11/20 2,010 2,010 2,010 2,010 1,000
1991/11/19 2,080 2,080 2,050 2,050 11,000
1991/11/18 2,050 2,050 2,050 2,050 3,000
1991/11/15 2,110 2,110 2,090 2,090 4,000
1991/11/13 2,110 2,120 2,110 2,120 8,000
1991/11/12 2,100 2,120 2,100 2,120 6,000
1991/11/11 2,120 2,120 2,120 2,120 14,000
1991/11/08 2,120 2,120 2,120 2,120 7,000
1991/11/07 2,100 2,120 2,100 2,120 3,000
1991/11/06 2,100 2,100 2,100 2,100 2,000
1991/11/05 2,110 2,110 2,110 2,110 4,000
1991/11/01 2,100 2,110 2,100 2,110 16,000
1991/10/31 2,100 2,100 2,100 2,100 7,000
1991/10/30 2,100 2,100 2,100 2,100 2,000
1991/10/29 2,080 2,100 2,080 2,100 3,000
1991/10/25 2,120 2,120 2,120 2,120 2,000
1991/10/24 2,120 2,120 2,120 2,120 2,000
1991/10/22 2,070 2,140 2,070 2,140 4,000
1991/10/21 2,090 2,130 2,090 2,130 3,000
1991/10/18 2,060 2,060 2,060 2,060 1,000
1991/10/17 2,070 2,070 2,060 2,060 4,000
1991/10/16 2,080 2,080 2,080 2,080 1,000
1991/10/15 2,090 2,090 2,090 2,090 1,000
1991/10/11 2,100 2,140 2,100 2,140 5,000
1991/10/08 2,110 2,110 2,100 2,100 2,000
1991/10/07 2,140 2,140 2,120 2,120 2,000
1991/10/04 2,100 2,120 2,100 2,120 11,000
1991/10/03 2,140 2,140 2,100 2,100 7,000
1991/10/02 2,060 2,130 2,060 2,100 49,000
1991/10/01 1,990 2,030 1,990 2,030 8,000
1991/09/30 1,940 2,000 1,940 2,000 5,000
1991/09/27 1,900 1,900 1,900 1,900 1,000
1991/09/26 1,900 1,910 1,900 1,910 7,000
1991/09/25 1,900 1,900 1,900 1,900 9,000
1991/09/24 1,900 1,900 1,890 1,900 9,000
1991/09/20 1,890 1,900 1,890 1,900 2,000
1991/09/19 1,870 1,900 1,870 1,880 8,000
1991/09/18 1,860 1,870 1,860 1,870 203,000
1991/09/17 1,850 1,880 1,850 1,870 12,000
1991/09/13 1,830 1,830 1,830 1,830 21,000
1991/09/12 1,790 1,790 1,770 1,770 3,000
1991/09/11 1,850 1,850 1,850 1,850 7,000
1991/09/10 1,860 1,860 1,860 1,860 8,000
1991/09/09 1,850 1,860 1,850 1,860 4,000
1991/09/06 1,850 1,850 1,840 1,840 6,000
1991/09/05 1,760 1,760 1,760 1,760 2,000
1991/09/04 1,750 1,760 1,750 1,760 7,000
1991/09/03 1,710 1,730 1,710 1,730 19,000
1991/09/02 1,700 1,740 1,690 1,730 22,000
1991/08/30 1,710 1,720 1,660 1,660 33,000
1991/08/29 1,690 1,780 1,660 1,660 19,000
1991/08/28 1,810 1,810 1,810 1,810 2,000
1991/08/27 1,850 1,850 1,810 1,830 19,000
1991/08/26 1,900 1,900 1,860 1,880 14,000
1991/08/23 1,900 1,910 1,900 1,900 21,000
1991/08/22 1,990 1,990 1,920 1,920 26,000
1991/08/21 1,940 1,940 1,900 1,920 30,000
1991/08/20 2,010 2,010 1,950 1,960 20,000
1991/08/19 2,050 2,050 2,010 2,010 9,000
1991/08/16 2,050 2,050 2,050 2,050 2,000
1991/08/15 2,110 2,110 2,050 2,050 4,000
1991/08/14 2,180 2,180 2,100 2,100 5,000
1991/08/13 2,190 2,190 2,190 2,190 5,000
1991/08/09 2,310 2,310 2,310 2,310 3,000
1991/08/08 2,310 2,310 2,310 2,310 1,000
1991/08/07 2,300 2,300 2,300 2,300 5,000
1991/08/06 2,330 2,330 2,330 2,330 1,000
1991/08/01 2,360 2,360 2,350 2,350 3,000
1991/07/31 2,350 2,370 2,340 2,370 13,000
1991/07/30 2,330 2,340 2,330 2,330 8,000
1991/07/26 2,290 2,290 2,290 2,290 1,000
1991/07/25 2,300 2,300 2,290 2,290 5,000
1991/07/23 2,300 2,300 2,300 2,300 3,000
1991/07/19 2,320 2,320 2,320 2,320 2,000
1991/07/18 2,300 2,300 2,300 2,300 2,000
1991/07/17 2,310 2,310 2,270 2,310 5,000
1991/07/16 2,330 2,330 2,310 2,310 23,000
1991/07/12 2,310 2,310 2,310 2,310 7,000
1991/07/11 2,280 2,280 2,280 2,280 2,000
1991/07/10 2,320 2,320 2,320 2,320 1,000
1991/07/09 2,350 2,350 2,330 2,330 24,000
1991/07/05 2,350 2,350 2,350 2,350 10,000
1991/07/04 2,350 2,350 2,350 2,350 10,000
1991/07/03 2,440 2,440 2,400 2,400 18,000
1991/07/02 2,430 2,430 2,400 2,400 10,000
1991/07/01 2,410 2,430 2,380 2,430 20,000
1991/06/28 2,400 2,400 2,400 2,400 2,000
1991/06/27 2,310 2,320 2,310 2,320 30,000
1991/06/26 2,320 2,320 2,320 2,320 9,000
1991/06/25 2,340 2,340 2,310 2,320 6,000
1991/06/24 2,330 2,330 2,300 2,300 3,000
1991/06/21 2,300 2,340 2,300 2,340 9,000
1991/06/20 2,310 2,310 2,310 2,310 2,000
1991/06/19 2,280 2,280 2,280 2,280 5,000
1991/06/18 2,280 2,280 2,280 2,280 3,000
1991/06/14 2,320 2,320 2,310 2,320 15,000
1991/06/13 2,300 2,300 2,300 2,300 2,000
1991/06/12 2,330 2,330 2,300 2,300 14,000
1991/06/11 2,430 2,430 2,300 2,300 16,000
1991/06/07 2,420 2,430 2,420 2,430 3,000
1991/06/06 2,380 2,380 2,380 2,380 6,000
1991/06/04 2,390 2,390 2,390 2,390 2,000
1991/06/03 2,390 2,390 2,390 2,390 2,000
1991/05/31 2,350 2,400 2,350 2,390 6,000
1991/05/29 2,360 2,360 2,350 2,360 5,000
1991/05/28 2,360 2,360 2,350 2,350 3,000
1991/05/27 2,350 2,350 2,350 2,350 1,000
1991/05/24 2,360 2,360 2,350 2,350 2,000
1991/05/23 2,360 2,360 2,360 2,360 1,000
1991/05/21 2,400 2,400 2,400 2,400 1,000
1991/05/16 2,440 2,440 2,400 2,400 6,000
1991/05/14 2,400 2,440 2,400 2,440 2,000
1991/05/13 2,400 2,400 2,400 2,400 1,000
1991/05/10 2,400 2,400 2,400 2,400 1,000
1991/05/02 2,480 2,500 2,480 2,500 4,000
1991/04/30 2,400 2,400 2,400 2,400 2,000
1991/04/26 2,440 2,440 2,400 2,400 4,000
1991/04/24 2,440 2,440 2,440 2,440 6,000
1991/04/23 2,400 2,400 2,400 2,400 8,000
1991/04/19 2,400 2,400 2,400 2,400 1,000
1991/04/17 2,400 2,400 2,330 2,330 5,000
1991/04/16 2,470 2,470 2,460 2,460 10,000
1991/04/15 2,480 2,480 2,470 2,470 2,000
1991/04/12 2,480 2,480 2,480 2,480 2,000
1991/04/09 2,540 2,540 2,520 2,520 4,000
1991/04/08 2,540 2,540 2,500 2,500 3,000
1991/04/05 2,500 2,500 2,500 2,500 2,000
1991/04/04 2,530 2,530 2,510 2,510 7,000
1991/04/03 2,530 2,530 2,500 2,510 9,000
1991/04/02 2,530 2,530 2,490 2,490 10,000
1991/04/01 2,430 2,440 2,410 2,410 12,000
1991/03/29 2,440 2,440 2,430 2,430 9,000
1991/03/28 2,330 2,330 2,320 2,320 4,000
1991/03/27 2,370 2,380 2,340 2,340 7,000
1991/03/25 2,350 2,360 2,330 2,360 8,000
1991/03/22 2,430 2,430 2,360 2,360 15,000
1991/03/20 2,450 2,450 2,450 2,450 4,000
1991/03/19 2,330 2,400 2,330 2,400 8,000
1991/03/18 2,310 2,330 2,310 2,330 8,000
1991/03/15 2,270 2,270 2,240 2,260 17,000
1991/03/14 2,240 2,240 2,160 2,240 45,000
1991/03/13 2,360 2,360 2,260 2,260 17,000
1991/03/12 2,360 2,360 2,360 2,360 1,000
1991/03/11 2,350 2,350 2,350 2,350 6,000
1991/03/08 2,450 2,450 2,350 2,350 4,000
1991/03/06 2,450 2,450 2,450 2,450 5,000
1991/03/05 2,480 2,500 2,480 2,500 6,000
1991/03/04 2,480 2,480 2,480 2,480 2,000
1991/03/01 2,500 2,500 2,500 2,500 13,000
1991/02/28 2,520 2,520 2,500 2,500 9,000
1991/02/26 2,520 2,520 2,520 2,520 2,000
1991/02/25 2,500 2,500 2,500 2,500 2,000
1991/02/22 2,490 2,500 2,490 2,500 3,000
1991/02/21 2,520 2,520 2,500 2,500 8,000
1991/02/20 2,550 2,550 2,500 2,520 12,000
1991/02/19 2,580 2,580 2,510 2,560 10,000
1991/02/18 2,600 2,600 2,590 2,590 6,000
1991/02/15 2,510 2,600 2,500 2,590 37,000
1991/02/13 2,310 2,330 2,310 2,330 20,000
1991/02/12 2,140 2,140 2,140 2,140 26,000
1991/02/08 2,090 2,130 2,080 2,130 29,000
1991/02/07 2,120 2,120 2,100 2,110 9,000
1991/02/06 2,120 2,120 2,120 2,120 13,000
1991/02/05 2,130 2,130 2,120 2,120 9,000
1991/02/01 2,300 2,300 2,300 2,300 1,000
1991/01/31 2,380 2,390 2,330 2,330 8,000
1991/01/30 2,380 2,400 2,380 2,400 3,000
1991/01/29 2,420 2,420 2,420 2,420 7,000
1991/01/28 2,420 2,430 2,420 2,430 3,000
1991/01/25 2,490 2,490 2,430 2,430 3,000
1991/01/23 2,550 2,550 2,550 2,550 1,000
1991/01/22 2,600 2,600 2,600 2,600 1,000
1991/01/18 2,670 2,680 2,670 2,680 8,000
1991/01/17 2,740 2,740 2,740 2,740 3,000
1991/01/07 2,750 2,850 2,750 2,850 8,000

このページの先頭へ