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
1994/12/29 2,150 2,180 2,140 2,180 48,000
1994/12/28 2,120 2,150 2,100 2,150 8,000
1994/12/27 2,150 2,150 2,120 2,120 3,000
1994/12/26 2,190 2,190 2,160 2,160 24,000
1994/12/22 2,100 2,120 2,100 2,120 21,000
1994/12/21 2,110 2,140 2,110 2,130 24,000
1994/12/20 2,110 2,140 2,110 2,140 21,000
1994/12/19 2,080 2,100 2,080 2,100 43,000
1994/12/16 2,070 2,070 2,040 2,040 6,000
1994/12/15 2,050 2,070 2,050 2,070 6,000
1994/12/14 1,990 2,040 1,990 2,040 13,000
1994/12/13 2,030 2,030 1,990 1,990 26,000
1994/12/12 2,040 2,040 2,040 2,040 2,000
1994/12/09 1,990 2,000 1,970 2,000 27,000
1994/12/07 1,970 1,970 1,960 1,960 22,000
1994/12/06 1,940 1,960 1,940 1,960 19,000
1994/12/05 1,960 1,970 1,940 1,970 57,000
1994/12/02 2,030 2,040 2,000 2,000 28,000
1994/12/01 2,080 2,080 2,040 2,070 37,000
1994/11/30 2,000 2,050 2,000 2,050 41,000
1994/11/29 1,960 1,960 1,910 1,940 23,000
1994/11/28 1,960 1,960 1,900 1,900 7,000
1994/11/25 1,960 1,960 1,960 1,960 6,000
1994/11/24 1,900 1,930 1,900 1,900 18,000
1994/11/22 1,980 1,980 1,940 1,960 20,000
1994/11/21 1,950 1,950 1,950 1,950 1,000
1994/11/18 2,000 2,000 1,960 1,960 10,000
1994/11/17 2,000 2,040 2,000 2,040 4,000
1994/11/16 1,980 1,980 1,980 1,980 14,000
1994/11/15 2,030 2,030 2,020 2,020 15,000
1994/11/14 2,060 2,100 2,060 2,070 11,000
1994/11/11 2,020 2,040 2,000 2,040 22,000
1994/11/10 2,020 2,040 2,020 2,040 7,000
1994/11/09 1,990 2,040 1,970 1,980 14,000
1994/11/08 2,000 2,000 2,000 2,000 2,000
1994/11/07 1,980 2,020 1,980 2,020 3,000
1994/11/04 2,040 2,040 2,040 2,040 2,000
1994/11/02 2,050 2,060 1,990 2,060 19,000
1994/11/01 2,050 2,050 2,040 2,040 4,000
1994/10/31 2,060 2,060 2,050 2,060 9,000
1994/10/28 2,070 2,080 2,060 2,060 8,000
1994/10/27 2,050 2,050 2,000 2,000 11,000
1994/10/26 2,050 2,050 1,990 1,990 7,000
1994/10/25 2,070 2,070 2,070 2,070 1,000
1994/10/24 2,080 2,100 2,070 2,070 14,000
1994/10/21 2,120 2,120 2,070 2,070 20,000
1994/10/20 2,000 2,140 2,000 2,140 12,000
1994/10/19 2,010 2,010 2,000 2,000 18,000
1994/10/18 2,000 2,010 2,000 2,010 5,000
1994/10/17 2,020 2,020 2,000 2,020 6,000
1994/10/14 2,000 2,000 1,990 1,990 5,000
1994/10/13 2,000 2,000 1,970 2,000 11,000
1994/10/12 1,980 2,020 1,980 2,020 4,000
1994/10/11 1,970 1,970 1,950 1,950 4,000
1994/10/07 1,970 1,980 1,970 1,970 16,000
1994/10/06 2,020 2,020 1,980 1,980 10,000
1994/10/05 1,900 1,960 1,870 1,960 30,000
1994/10/04 1,860 1,900 1,850 1,900 48,000
1994/10/03 1,940 1,950 1,860 1,860 64,000
1994/09/30 1,980 1,980 1,950 1,970 47,000
1994/09/29 1,960 1,960 1,950 1,960 34,000
1994/09/28 1,950 1,960 1,930 1,940 88,000
1994/09/27 2,140 2,140 1,950 1,950 59,000
1994/09/26 2,220 2,220 2,150 2,150 26,000
1994/09/22 2,330 2,330 2,240 2,240 26,000
1994/09/21 2,280 2,290 2,280 2,290 20,000
1994/09/20 2,320 2,320 2,290 2,290 12,000
1994/09/19 2,320 2,330 2,270 2,330 13,000
1994/09/16 2,350 2,370 2,350 2,370 16,000
1994/09/14 2,340 2,350 2,310 2,350 19,000
1994/09/13 2,220 2,300 2,220 2,300 15,000
1994/09/12 2,210 2,250 2,210 2,250 4,000
1994/09/09 2,210 2,210 2,210 2,210 43,000
1994/09/08 2,260 2,260 2,220 2,220 22,000
1994/09/07 2,230 2,230 2,220 2,220 14,000
1994/09/06 2,230 2,230 2,220 2,220 3,000
1994/09/05 2,330 2,330 2,290 2,290 3,000
1994/09/02 2,330 2,330 2,330 2,330 7,000
1994/09/01 2,320 2,320 2,300 2,300 6,000
1994/08/31 2,330 2,330 2,310 2,310 8,000
1994/08/30 2,300 2,330 2,300 2,330 4,000
1994/08/29 2,300 2,300 2,290 2,290 5,000
1994/08/26 2,270 2,280 2,260 2,260 7,000
1994/08/25 2,340 2,340 2,270 2,270 11,000
1994/08/24 2,270 2,300 2,250 2,300 30,000
1994/08/23 2,270 2,280 2,270 2,280 15,000
1994/08/22 2,310 2,310 2,270 2,270 13,000
1994/08/19 2,270 2,280 2,270 2,280 2,000
1994/08/18 2,340 2,340 2,330 2,330 6,000
1994/08/17 2,310 2,310 2,310 2,310 1,000
1994/08/16 2,300 2,310 2,300 2,310 7,000
1994/08/15 2,320 2,320 2,300 2,300 8,000
1994/08/12 2,320 2,320 2,320 2,320 1,000
1994/08/11 2,300 2,330 2,300 2,330 12,000
1994/08/10 2,350 2,350 2,330 2,330 67,000
1994/08/09 2,310 2,340 2,300 2,340 12,000
1994/08/08 2,300 2,310 2,300 2,310 15,000
1994/08/05 2,230 2,230 2,230 2,230 5,000
1994/08/04 2,250 2,300 2,240 2,300 7,000
1994/08/03 2,260 2,300 2,260 2,300 3,000
1994/08/02 2,310 2,310 2,260 2,300 13,000
1994/08/01 2,310 2,310 2,310 2,310 5,000
1994/07/29 2,260 2,330 2,260 2,300 15,000
1994/07/28 2,290 2,290 2,210 2,220 20,000
1994/07/27 2,300 2,330 2,250 2,250 20,000
1994/07/26 2,300 2,340 2,260 2,260 5,000
1994/07/25 2,250 2,250 2,240 2,240 3,000
1994/07/22 2,300 2,300 2,250 2,250 3,000
1994/07/21 2,240 2,280 2,240 2,280 12,000
1994/07/20 2,310 2,310 2,280 2,280 6,000
1994/07/19 2,260 2,260 2,260 2,260 1,000
1994/07/18 2,290 2,300 2,250 2,250 7,000
1994/07/15 2,330 2,330 2,310 2,310 6,000
1994/07/14 2,290 2,330 2,260 2,330 4,000
1994/07/13 2,230 2,250 2,230 2,250 5,000
1994/07/12 2,270 2,270 2,250 2,250 5,000
1994/07/11 2,310 2,350 2,310 2,350 6,000
1994/07/07 2,360 2,360 2,350 2,350 3,000
1994/07/06 2,350 2,390 2,330 2,350 13,000
1994/07/05 2,300 2,350 2,290 2,350 14,000
1994/07/04 2,270 2,270 2,270 2,270 1,000
1994/07/01 2,270 2,300 2,250 2,260 13,000
1994/06/30 2,220 2,250 2,200 2,250 29,000
1994/06/29 2,260 2,260 2,220 2,220 11,000
1994/06/28 2,230 2,260 2,230 2,260 8,000
1994/06/27 2,220 2,220 2,210 2,210 28,000
1994/06/24 2,300 2,330 2,300 2,330 21,000
1994/06/23 2,300 2,320 2,250 2,300 52,000
1994/06/22 2,220 2,290 2,220 2,290 25,000
1994/06/21 2,320 2,320 2,250 2,300 8,000
1994/06/20 2,400 2,400 2,320 2,320 7,000
1994/06/17 2,360 2,360 2,300 2,360 4,000
1994/06/16 2,370 2,400 2,360 2,400 14,000
1994/06/15 2,360 2,360 2,330 2,360 15,000
1994/06/14 2,330 2,330 2,310 2,320 10,000
1994/06/13 2,290 2,330 2,260 2,330 13,000
1994/06/10 2,250 2,250 2,250 2,250 58,000
1994/06/09 2,410 2,450 2,400 2,450 24,000
1994/06/08 2,320 2,400 2,320 2,400 60,000
1994/06/07 2,280 2,290 2,280 2,290 9,000
1994/06/06 2,290 2,290 2,290 2,290 2,000
1994/06/03 2,290 2,300 2,290 2,300 3,000
1994/06/02 2,310 2,310 2,300 2,300 19,000
1994/06/01 2,320 2,320 2,200 2,300 24,000
1994/05/31 2,290 2,290 2,290 2,290 12,000
1994/05/30 2,310 2,310 2,250 2,250 10,000
1994/05/27 2,220 2,300 2,210 2,300 25,000
1994/05/26 2,240 2,250 2,240 2,250 14,000
1994/05/25 2,210 2,230 2,210 2,220 23,000
1994/05/24 2,170 2,170 2,170 2,170 86,000
1994/05/23 2,200 2,200 2,190 2,190 11,000
1994/05/20 2,220 2,230 2,210 2,210 16,000
1994/05/19 2,240 2,240 2,200 2,200 14,000
1994/05/18 2,250 2,250 2,220 2,220 4,000
1994/05/17 2,290 2,290 2,220 2,260 3,000
1994/05/16 2,320 2,320 2,300 2,300 4,000
1994/05/13 2,290 2,290 2,280 2,280 36,000
1994/05/12 2,290 2,300 2,280 2,280 9,000
1994/05/11 2,340 2,350 2,310 2,320 11,000
1994/05/10 2,300 2,320 2,300 2,310 13,000
1994/05/09 2,260 2,300 2,250 2,300 6,000
1994/05/06 2,230 2,250 2,210 2,250 13,000
1994/05/02 2,200 2,200 2,190 2,190 7,000
1994/04/28 2,210 2,210 2,190 2,200 12,000
1994/04/27 2,190 2,210 2,190 2,210 5,000
1994/04/26 2,300 2,300 2,260 2,260 9,000
1994/04/25 2,270 2,290 2,260 2,280 8,000
1994/04/22 2,260 2,300 2,250 2,270 10,000
1994/04/21 2,200 2,200 2,200 2,200 2,000
1994/04/20 2,300 2,300 2,210 2,230 15,000
1994/04/19 2,280 2,300 2,250 2,250 15,000
1994/04/18 2,310 2,320 2,300 2,300 8,000
1994/04/15 2,300 2,300 2,300 2,300 3,000
1994/04/14 2,270 2,300 2,270 2,300 3,000
1994/04/13 2,340 2,340 2,300 2,300 16,000
1994/04/12 2,330 2,370 2,330 2,330 22,000
1994/04/11 2,330 2,330 2,250 2,250 6,000
1994/04/08 2,320 2,330 2,320 2,330 29,000
1994/04/07 2,330 2,330 2,320 2,320 18,000
1994/04/06 2,250 2,350 2,250 2,350 31,000
1994/04/05 2,150 2,180 2,150 2,180 27,000
1994/04/04 2,110 2,150 2,060 2,150 27,000
1994/04/01 2,160 2,170 2,120 2,120 12,000
1994/03/31 2,220 2,220 2,220 2,220 2,000
1994/03/30 2,230 2,230 2,180 2,180 20,000
1994/03/29 2,250 2,250 2,190 2,190 13,000
1994/03/28 2,260 2,300 2,260 2,260 10,000
1994/03/25 2,260 2,290 2,260 2,290 11,000
1994/03/24 2,290 2,300 2,270 2,300 8,000
1994/03/23 2,300 2,300 2,290 2,300 6,000
1994/03/22 2,300 2,300 2,300 2,300 7,000
1994/03/18 2,360 2,360 2,280 2,280 7,000
1994/03/17 2,400 2,400 2,400 2,400 5,000
1994/03/16 2,290 2,290 2,290 2,290 6,000
1994/03/15 2,440 2,500 2,400 2,400 34,000
1994/03/11 2,240 2,240 2,240 2,240 48,000
1994/03/10 2,300 2,300 2,300 2,300 12,000
1994/03/08 2,370 2,470 2,370 2,420 45,000
1994/03/07 2,400 2,400 2,390 2,390 6,000
1994/03/04 2,390 2,400 2,390 2,390 18,000
1994/03/03 2,450 2,450 2,400 2,430 29,000
1994/03/02 2,490 2,490 2,440 2,440 36,000
1994/03/01 2,390 2,470 2,390 2,450 59,000
1994/02/28 2,230 2,350 2,220 2,350 22,000
1994/02/25 2,190 2,200 2,190 2,200 4,000
1994/02/24 2,130 2,130 2,090 2,110 19,000
1994/02/23 2,090 2,090 2,090 2,090 22,000
1994/02/22 2,080 2,090 2,080 2,090 22,000
1994/02/21 2,070 2,090 2,050 2,090 9,000
1994/02/18 2,060 2,100 2,060 2,100 26,000
1994/02/17 2,050 2,050 2,050 2,050 10,000
1994/02/16 2,080 2,090 2,040 2,090 6,000
1994/02/15 2,000 2,070 2,000 2,070 15,000
1994/02/14 2,110 2,120 2,080 2,110 15,000
1994/02/10 2,230 2,230 2,060 2,130 22,000
1994/02/09 2,280 2,290 2,240 2,240 53,000
1994/02/08 2,190 2,260 2,180 2,260 57,000
1994/02/07 2,200 2,200 2,180 2,190 46,000
1994/02/04 2,030 2,080 2,030 2,080 6,000
1994/02/03 2,010 2,010 2,010 2,010 4,000
1994/02/02 2,140 2,150 2,020 2,030 13,000
1994/02/01 2,160 2,200 2,160 2,190 32,000
1994/01/31 2,100 2,120 2,090 2,120 35,000
1994/01/28 2,080 2,080 2,010 2,010 6,000
1994/01/27 2,090 2,100 2,080 2,080 7,000
1994/01/26 2,010 2,090 2,010 2,090 7,000
1994/01/25 2,050 2,060 2,050 2,060 55,000
1994/01/24 2,060 2,060 2,050 2,050 40,000
1994/01/21 2,030 2,100 2,030 2,060 14,000
1994/01/20 2,100 2,100 2,020 2,020 24,000
1994/01/19 2,020 2,100 2,020 2,100 12,000
1994/01/17 2,110 2,110 2,100 2,100 11,000
1994/01/14 2,090 2,110 2,090 2,110 23,000
1994/01/13 2,050 2,090 2,050 2,070 20,000
1994/01/12 1,980 2,000 1,980 2,000 10,000
1994/01/10 2,120 2,120 2,080 2,120 12,000
1994/01/07 2,110 2,120 2,060 2,110 7,000
1994/01/06 2,120 2,120 2,080 2,120 21,000
1994/01/05 2,080 2,090 2,060 2,080 8,000
1994/01/04 2,060 2,060 2,040 2,060 19,000

このページの先頭へ