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
1993/12/30 2,060 2,060 2,060 2,060 6,000
1993/12/29 2,000 2,000 1,970 1,970 6,000
1993/12/28 1,940 1,970 1,910 1,960 6,000
1993/12/27 1,960 1,970 1,960 1,970 3,000
1993/12/24 1,970 2,060 1,970 2,020 7,000
1993/12/22 1,930 1,950 1,930 1,940 20,000
1993/12/21 1,890 1,900 1,890 1,900 20,000
1993/12/20 2,060 2,060 2,060 2,060 10,000
1993/12/17 2,040 2,040 2,010 2,040 50,000
1993/12/16 2,000 2,000 2,000 2,000 7,000
1993/12/15 1,960 1,960 1,930 1,930 15,000
1993/12/14 1,950 2,000 1,950 2,000 5,000
1993/12/13 1,910 1,910 1,890 1,890 14,000
1993/12/10 1,880 1,910 1,870 1,870 73,000
1993/12/09 1,920 1,960 1,920 1,960 4,000
1993/12/08 1,950 1,950 1,900 1,900 22,000
1993/12/07 1,940 1,940 1,910 1,940 12,000
1993/12/06 1,980 1,980 1,840 1,840 28,000
1993/12/03 1,980 1,980 1,960 1,980 13,000
1993/12/02 2,060 2,060 1,980 1,980 22,000
1993/12/01 2,020 2,020 1,990 1,990 6,000
1993/11/30 2,040 2,060 1,990 1,990 18,000
1993/11/29 2,010 2,010 1,950 1,990 13,000
1993/11/26 2,000 2,000 2,000 2,000 12,000
1993/11/25 2,040 2,040 2,030 2,040 10,000
1993/11/24 2,020 2,100 2,000 2,000 24,000
1993/11/22 2,050 2,060 2,020 2,060 17,000
1993/11/19 2,000 2,070 1,990 2,070 16,000
1993/11/18 1,990 2,000 1,960 2,000 16,000
1993/11/17 2,000 2,010 1,950 2,000 9,000
1993/11/16 1,970 2,010 1,970 2,000 19,000
1993/11/15 2,010 2,010 1,930 2,010 14,000
1993/11/12 1,990 2,010 1,990 2,010 19,000
1993/11/11 2,010 2,010 1,970 1,980 36,000
1993/11/10 2,010 2,030 1,970 1,970 57,000
1993/11/09 2,020 2,020 2,010 2,010 15,000
1993/11/08 2,010 2,030 2,010 2,010 9,000
1993/11/05 2,040 2,040 2,020 2,020 18,000
1993/11/04 2,060 2,070 2,050 2,050 29,000
1993/11/02 2,070 2,070 2,060 2,060 14,000
1993/11/01 2,050 2,070 2,050 2,070 6,000
1993/10/29 2,070 2,070 2,050 2,070 55,000
1993/10/28 2,070 2,070 2,050 2,050 10,000
1993/10/27 2,050 2,050 2,050 2,050 3,000
1993/10/26 2,070 2,070 2,070 2,070 8,000
1993/10/25 2,060 2,070 2,020 2,070 21,000
1993/10/22 2,050 2,060 2,040 2,060 31,000
1993/10/21 2,010 2,050 2,000 2,050 23,000
1993/10/20 2,000 2,000 1,950 1,960 19,000
1993/10/19 2,030 2,030 2,030 2,030 5,000
1993/10/18 2,050 2,050 2,040 2,040 5,000
1993/10/15 2,050 2,050 2,030 2,040 16,000
1993/10/14 2,050 2,060 2,050 2,050 70,000
1993/10/13 2,060 2,060 2,030 2,040 13,000
1993/10/12 2,040 2,060 2,040 2,060 188,000
1993/10/08 1,930 1,940 1,930 1,940 3,000
1993/10/07 1,940 1,940 1,940 1,940 3,000
1993/10/06 1,960 1,960 1,950 1,960 8,000
1993/10/05 1,960 1,960 1,960 1,960 9,000
1993/10/04 1,960 1,960 1,960 1,960 1,000
1993/10/01 1,980 1,980 1,960 1,960 2,000
1993/09/30 1,990 1,990 1,990 1,990 12,000
1993/09/29 1,960 1,960 1,960 1,960 1,000
1993/09/28 1,990 1,990 1,990 1,990 1,000
1993/09/27 1,980 1,990 1,980 1,980 11,000
1993/09/24 1,990 1,990 1,960 1,980 6,000
1993/09/22 1,990 1,990 1,980 1,980 17,000
1993/09/21 1,950 1,990 1,950 1,990 7,000
1993/09/17 1,940 1,970 1,940 1,970 2,000
1993/09/16 1,980 1,980 1,970 1,970 3,000
1993/09/14 1,990 1,990 1,980 1,980 2,000
1993/09/13 1,950 1,990 1,950 1,990 7,000
1993/09/08 1,840 1,840 1,840 1,840 1,000
1993/09/07 1,830 1,830 1,830 1,830 8,000
1993/09/06 1,900 1,900 1,850 1,870 34,000
1993/09/03 1,890 1,920 1,870 1,870 17,000
1993/09/02 1,880 1,880 1,870 1,870 14,000
1993/09/01 1,900 1,900 1,890 1,900 16,000
1993/08/31 1,920 1,920 1,920 1,920 12,000
1993/08/30 1,920 1,920 1,900 1,920 8,000
1993/08/27 1,900 1,930 1,900 1,900 15,000
1993/08/26 1,900 1,900 1,880 1,900 5,000
1993/08/25 1,910 1,910 1,900 1,900 9,000
1993/08/24 1,900 1,900 1,900 1,900 7,000
1993/08/23 1,910 1,910 1,900 1,900 41,000
1993/08/20 1,890 1,900 1,890 1,900 2,000
1993/08/19 1,870 1,900 1,870 1,900 6,000
1993/08/18 1,900 1,900 1,870 1,870 11,000
1993/08/17 1,910 1,910 1,900 1,900 6,000
1993/08/16 1,930 1,930 1,900 1,900 11,000
1993/08/13 1,930 1,930 1,900 1,900 3,000
1993/08/12 1,930 1,930 1,930 1,930 13,000
1993/08/11 1,930 1,930 1,920 1,920 6,000
1993/08/10 1,930 1,930 1,930 1,930 7,000
1993/08/09 1,930 1,930 1,930 1,930 3,000
1993/08/06 1,930 1,930 1,930 1,930 3,000
1993/08/04 1,930 1,930 1,930 1,930 28,000
1993/08/03 1,920 1,920 1,920 1,920 2,000
1993/08/02 1,980 1,980 1,920 1,920 3,000
1993/07/30 1,980 1,990 1,980 1,990 13,000
1993/07/29 1,980 1,980 1,980 1,980 5,000
1993/07/28 1,980 1,980 1,980 1,980 2,000
1993/07/27 1,980 1,980 1,970 1,970 3,000
1993/07/26 1,980 1,980 1,970 1,970 4,000
1993/07/23 1,970 1,980 1,970 1,980 3,000
1993/07/22 1,980 1,980 1,980 1,980 5,000
1993/07/21 1,970 1,980 1,910 1,980 6,000
1993/07/20 1,980 1,980 1,980 1,980 2,000
1993/07/19 1,980 1,980 1,980 1,980 1,000
1993/07/16 1,970 1,980 1,960 1,970 12,000
1993/07/15 1,960 1,970 1,950 1,970 13,000
1993/07/14 1,990 1,990 1,980 1,980 5,000
1993/07/13 1,910 1,910 1,900 1,910 7,000
1993/07/12 1,910 1,910 1,910 1,910 3,000
1993/07/09 1,910 1,910 1,910 1,910 3,000
1993/07/08 1,910 1,940 1,910 1,910 7,000
1993/07/07 1,910 1,910 1,910 1,910 1,000
1993/07/06 1,910 1,910 1,910 1,910 6,000
1993/07/05 1,910 1,910 1,880 1,880 10,000
1993/07/02 1,890 1,920 1,890 1,920 9,000
1993/07/01 1,910 1,910 1,880 1,910 7,000
1993/06/30 1,920 1,920 1,920 1,920 9,000
1993/06/29 1,960 1,970 1,920 1,920 11,000
1993/06/28 1,970 1,970 1,960 1,960 6,000
1993/06/25 1,980 1,980 1,960 1,960 3,000
1993/06/24 1,970 2,010 1,970 2,010 17,000
1993/06/23 1,930 1,940 1,930 1,940 9,000
1993/06/22 1,930 1,940 1,930 1,930 5,000
1993/06/21 1,950 1,970 1,920 1,920 6,000
1993/06/18 1,920 1,950 1,920 1,950 6,000
1993/06/17 1,940 1,950 1,910 1,910 9,000
1993/06/16 2,170 2,170 2,050 2,050 6,000
1993/06/15 2,200 2,210 2,180 2,180 15,000
1993/06/14 2,200 2,200 2,160 2,160 3,000
1993/06/11 2,210 2,210 2,200 2,200 10,000
1993/06/10 2,200 2,200 2,180 2,180 3,000
1993/06/08 2,200 2,200 2,200 2,200 5,000
1993/06/07 2,230 2,230 2,210 2,210 4,000
1993/06/04 2,210 2,220 2,210 2,220 2,000
1993/06/03 2,210 2,210 2,210 2,210 11,000
1993/06/02 2,230 2,230 2,200 2,230 8,000
1993/06/01 2,230 2,240 2,230 2,240 3,000
1993/05/31 2,250 2,250 2,230 2,230 8,000
1993/05/28 2,250 2,260 2,250 2,250 10,000
1993/05/27 2,260 2,300 2,260 2,280 11,000
1993/05/26 2,240 2,240 2,240 2,240 1,000
1993/05/25 2,260 2,260 2,240 2,240 3,000
1993/05/24 2,300 2,300 2,250 2,250 9,000
1993/05/21 2,270 2,290 2,260 2,270 7,000
1993/05/20 2,300 2,300 2,300 2,300 1,000
1993/05/19 2,270 2,270 2,270 2,270 3,000
1993/05/18 2,300 2,300 2,270 2,270 10,000
1993/05/17 2,290 2,300 2,290 2,300 3,000
1993/05/14 2,320 2,330 2,290 2,310 6,000
1993/05/13 2,360 2,360 2,330 2,330 5,000
1993/05/12 2,400 2,410 2,350 2,350 9,000
1993/05/11 2,440 2,440 2,410 2,410 5,000
1993/05/10 2,440 2,440 2,440 2,440 5,000
1993/05/07 2,380 2,380 2,380 2,380 2,000
1993/05/06 2,380 2,380 2,380 2,380 6,000
1993/04/30 2,210 2,300 2,210 2,300 10,000
1993/04/27 2,210 2,210 2,210 2,210 1,000
1993/04/26 2,260 2,290 2,200 2,200 4,000
1993/04/23 2,250 2,250 2,250 2,250 1,000
1993/04/22 2,290 2,290 2,250 2,250 3,000
1993/04/21 2,260 2,300 2,260 2,300 7,000
1993/04/20 2,190 2,200 2,190 2,200 6,000
1993/04/19 2,260 2,260 2,250 2,250 5,000
1993/04/16 2,300 2,300 2,300 2,300 2,000
1993/04/15 2,300 2,300 2,300 2,300 2,000
1993/04/14 2,290 2,300 2,290 2,300 4,000
1993/04/13 2,260 2,260 2,260 2,260 5,000
1993/04/12 2,260 2,260 2,260 2,260 4,000
1993/04/09 2,240 2,260 2,240 2,260 17,000
1993/04/08 2,250 2,250 2,250 2,250 15,000
1993/04/07 2,090 2,150 2,090 2,150 9,000
1993/04/06 2,060 2,070 2,060 2,070 2,000
1993/04/05 2,070 2,080 2,060 2,080 7,000
1993/03/31 2,150 2,150 2,150 2,150 3,000
1993/03/30 2,140 2,140 2,100 2,100 3,000
1993/03/29 2,110 2,110 2,100 2,100 4,000
1993/03/26 2,100 2,100 2,100 2,100 1,000
1993/03/25 2,190 2,200 2,190 2,200 13,000
1993/03/24 2,180 2,180 2,140 2,150 3,000
1993/03/23 2,150 2,160 2,150 2,160 5,000
1993/03/22 2,220 2,220 2,200 2,200 2,000
1993/03/19 2,210 2,210 2,200 2,200 18,000
1993/03/18 2,100 2,180 2,100 2,170 18,000
1993/03/17 2,040 2,070 2,040 2,070 6,000
1993/03/16 2,040 2,040 2,030 2,030 2,000
1993/03/15 2,040 2,040 2,040 2,040 2,000
1993/03/12 2,010 2,010 2,000 2,000 16,000
1993/03/11 2,120 2,120 2,050 2,050 8,000
1993/03/10 2,130 2,130 2,130 2,130 2,000
1993/03/09 2,120 2,150 2,120 2,120 18,000
1993/03/05 1,940 1,940 1,940 1,940 1,000
1993/03/04 1,930 1,940 1,930 1,940 4,000
1993/03/03 1,920 1,950 1,920 1,930 7,000
1993/03/02 2,000 2,000 1,950 1,950 5,000
1993/03/01 2,050 2,050 2,030 2,030 3,000
1993/02/26 2,040 2,050 2,040 2,050 14,000
1993/02/25 2,020 2,020 2,020 2,020 1,000
1993/02/24 2,050 2,050 2,000 2,000 3,000
1993/02/23 1,960 2,020 1,960 2,020 8,000
1993/02/22 1,960 1,960 1,960 1,960 1,000
1993/02/19 1,920 1,950 1,920 1,930 14,000
1993/02/17 1,970 1,970 1,910 1,920 8,000
1993/02/16 1,960 1,960 1,960 1,960 1,000
1993/02/15 1,950 1,950 1,920 1,950 4,000
1993/02/12 1,970 1,970 1,920 1,920 20,000
1993/02/10 2,040 2,040 2,010 2,010 4,000
1993/02/09 1,970 1,970 1,950 1,950 2,000
1993/02/08 2,050 2,050 2,050 2,050 1,000
1993/02/05 2,000 2,000 1,990 2,000 5,000
1993/02/04 1,970 1,970 1,960 1,970 8,000
1993/02/03 1,910 1,970 1,900 1,970 5,000
1993/02/02 1,890 1,900 1,890 1,900 2,000
1993/02/01 2,000 2,000 2,000 2,000 3,000
1993/01/29 2,070 2,090 2,070 2,070 6,000
1993/01/28 2,050 2,070 2,050 2,070 6,000
1993/01/27 2,070 2,070 2,040 2,050 3,000
1993/01/26 2,010 2,040 2,010 2,040 13,000
1993/01/25 1,990 2,000 1,990 2,000 58,000
1993/01/22 1,930 1,990 1,930 1,990 3,000
1993/01/21 1,930 1,930 1,930 1,930 2,000
1993/01/20 1,930 1,930 1,920 1,920 2,000
1993/01/19 1,920 1,940 1,910 1,930 6,000
1993/01/18 1,960 1,960 1,950 1,950 3,000
1993/01/14 1,960 2,000 1,960 2,000 5,000
1993/01/13 1,990 1,990 1,950 1,950 4,000
1993/01/12 1,990 1,990 1,990 1,990 2,000
1993/01/11 1,990 1,990 1,990 1,990 4,000
1993/01/07 1,900 1,910 1,900 1,910 5,000
1993/01/06 1,900 1,900 1,900 1,900 5,000
1993/01/05 2,000 2,000 1,950 1,950 15,000

このページの先頭へ