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
1996/12/30 2,120 2,150 2,110 2,150 14,000
1996/12/27 2,120 2,120 2,110 2,110 8,000
1996/12/26 2,130 2,130 2,060 2,120 12,000
1996/12/25 2,080 2,080 2,060 2,060 10,000
1996/12/24 2,110 2,130 2,080 2,080 22,000
1996/12/20 2,100 2,130 2,030 2,130 13,000
1996/12/19 2,050 2,100 2,050 2,100 47,000
1996/12/18 2,090 2,090 2,050 2,050 4,000
1996/12/17 2,090 2,100 2,070 2,090 17,000
1996/12/16 2,040 2,080 2,040 2,080 22,000
1996/12/13 1,930 1,950 1,930 1,940 75,000
1996/12/12 2,070 2,070 2,070 2,070 8,000
1996/12/11 2,110 2,110 2,090 2,090 4,000
1996/12/10 2,190 2,190 2,080 2,080 60,000
1996/12/09 2,090 2,100 2,090 2,100 40,000
1996/12/06 2,180 2,200 2,080 2,080 12,000
1996/12/05 2,140 2,200 2,140 2,200 29,000
1996/12/04 2,120 2,170 2,120 2,170 32,000
1996/12/03 2,120 2,120 2,100 2,120 5,000
1996/12/02 2,130 2,190 2,110 2,120 12,000
1996/11/29 2,190 2,190 2,130 2,130 12,000
1996/11/28 2,160 2,160 2,120 2,140 6,000
1996/11/27 2,160 2,160 2,160 2,160 2,000
1996/11/26 2,190 2,190 2,130 2,150 22,000
1996/11/25 2,150 2,150 2,130 2,130 12,000
1996/11/22 2,150 2,170 2,150 2,160 17,000
1996/11/21 2,140 2,190 2,140 2,190 16,000
1996/11/20 2,170 2,170 2,170 2,170 8,000
1996/11/18 2,170 2,170 2,130 2,130 4,000
1996/11/15 2,170 2,170 2,160 2,170 14,000
1996/11/14 2,160 2,160 2,100 2,120 4,000
1996/11/13 2,160 2,160 2,110 2,120 7,000
1996/11/12 2,160 2,160 2,160 2,160 4,000
1996/11/11 2,170 2,180 2,160 2,160 13,000
1996/11/08 2,110 2,160 2,110 2,160 9,000
1996/11/07 2,170 2,170 2,100 2,100 10,000
1996/11/06 2,150 2,170 2,110 2,170 16,000
1996/11/05 2,140 2,150 2,080 2,150 9,000
1996/11/01 2,140 2,170 2,070 2,170 22,000
1996/10/31 2,130 2,140 2,080 2,080 23,000
1996/10/30 2,130 2,130 2,120 2,120 11,000
1996/10/29 2,130 2,130 2,120 2,120 5,000
1996/10/28 2,060 2,060 2,060 2,060 1,000
1996/10/25 2,060 2,070 2,060 2,060 12,000
1996/10/24 2,090 2,140 2,060 2,130 11,000
1996/10/23 2,070 2,130 2,060 2,060 11,000
1996/10/22 2,080 2,080 2,060 2,060 6,000
1996/10/21 2,150 2,150 2,060 2,060 5,000
1996/10/18 2,150 2,170 2,140 2,150 15,000
1996/10/17 2,140 2,140 2,140 2,140 7,000
1996/10/16 2,150 2,150 2,100 2,140 4,000
1996/10/15 2,130 2,150 2,120 2,150 17,000
1996/10/14 2,140 2,150 2,140 2,150 9,000
1996/10/11 2,130 2,150 2,090 2,140 18,000
1996/10/09 2,140 2,150 2,090 2,090 9,000
1996/10/08 2,080 2,150 2,080 2,150 3,000
1996/10/07 2,080 2,080 2,060 2,070 8,000
1996/10/04 2,110 2,110 2,100 2,100 5,000
1996/10/03 2,150 2,150 2,150 2,150 3,000
1996/10/02 2,160 2,160 2,110 2,110 4,000
1996/10/01 2,170 2,170 2,160 2,160 11,000
1996/09/30 2,170 2,170 2,160 2,170 8,000
1996/09/27 2,130 2,180 2,130 2,180 23,000
1996/09/26 2,050 2,110 2,050 2,110 18,000
1996/09/25 2,030 2,080 2,030 2,070 18,000
1996/09/24 2,040 2,090 2,030 2,080 11,000
1996/09/20 2,050 2,050 2,030 2,050 22,000
1996/09/19 2,090 2,090 2,030 2,030 30,000
1996/09/18 2,110 2,110 2,040 2,050 15,000
1996/09/17 2,110 2,150 2,110 2,110 27,000
1996/09/13 2,140 2,140 2,070 2,070 113,000
1996/09/12 2,110 2,110 2,090 2,090 11,000
1996/09/11 2,120 2,120 2,100 2,100 28,000
1996/09/10 2,190 2,200 2,130 2,130 11,000
1996/09/09 2,190 2,190 2,130 2,130 22,000
1996/09/06 2,160 2,160 2,150 2,150 10,000
1996/09/05 2,180 2,190 2,160 2,160 15,000
1996/09/04 2,170 2,190 2,140 2,160 42,000
1996/09/03 2,110 2,110 2,090 2,090 14,000
1996/09/02 2,110 2,180 2,090 2,100 11,000
1996/08/30 2,140 2,140 2,100 2,110 54,000
1996/08/29 2,120 2,130 2,120 2,120 7,000
1996/08/28 2,130 2,130 2,120 2,120 10,000
1996/08/27 2,130 2,150 2,130 2,140 4,000
1996/08/26 2,180 2,180 2,140 2,140 12,000
1996/08/23 2,240 2,240 2,160 2,180 46,000
1996/08/22 2,200 2,200 2,200 2,200 4,000
1996/08/21 2,200 2,200 2,200 2,200 41,000
1996/08/20 2,180 2,190 2,120 2,190 6,000
1996/08/19 2,120 2,180 2,110 2,180 8,000
1996/08/16 2,120 2,120 2,110 2,110 4,000
1996/08/15 2,110 2,110 2,110 2,110 1,000
1996/08/14 2,130 2,130 2,120 2,120 3,000
1996/08/13 2,170 2,190 2,170 2,170 82,000
1996/08/12 2,180 2,180 2,170 2,170 4,000
1996/08/09 2,110 2,110 2,100 2,100 2,000
1996/08/08 2,150 2,190 2,150 2,180 5,000
1996/08/07 2,140 2,140 2,140 2,140 7,000
1996/08/06 2,140 2,140 2,100 2,140 5,000
1996/08/05 2,190 2,190 2,150 2,150 10,000
1996/08/02 2,190 2,190 2,190 2,190 7,000
1996/08/01 2,170 2,190 2,160 2,190 5,000
1996/07/31 2,160 2,180 2,160 2,160 12,000
1996/07/30 2,100 2,200 2,080 2,200 16,000
1996/07/29 2,090 2,120 2,090 2,090 23,000
1996/07/26 2,160 2,160 2,130 2,130 2,000
1996/07/25 2,200 2,200 2,160 2,160 17,000
1996/07/24 2,200 2,210 2,190 2,200 25,000
1996/07/23 2,180 2,200 2,180 2,200 25,000
1996/07/22 2,200 2,210 2,180 2,180 37,000
1996/07/19 2,200 2,200 2,190 2,190 13,000
1996/07/18 2,180 2,200 2,180 2,190 19,000
1996/07/17 2,200 2,200 2,170 2,170 10,000
1996/07/16 2,190 2,200 2,180 2,180 24,000
1996/07/15 2,160 2,200 2,160 2,200 29,000
1996/07/12 2,110 2,140 2,100 2,140 13,000
1996/07/11 2,130 2,130 2,110 2,110 8,000
1996/07/10 2,160 2,160 2,130 2,130 28,000
1996/07/09 2,140 2,160 2,130 2,160 6,000
1996/07/08 2,150 2,160 2,140 2,140 13,000
1996/07/05 2,170 2,170 2,160 2,160 7,000
1996/07/04 2,160 2,160 2,160 2,160 2,000
1996/07/03 2,160 2,160 2,140 2,140 8,000
1996/07/02 2,240 2,240 2,160 2,160 19,000
1996/07/01 2,200 2,240 2,200 2,240 6,000
1996/06/28 2,160 2,200 2,160 2,200 17,000
1996/06/27 2,200 2,200 2,180 2,180 2,000
1996/06/26 2,270 2,270 2,260 2,260 32,000
1996/06/25 2,240 2,270 2,220 2,270 15,000
1996/06/24 2,230 2,240 2,210 2,240 16,000
1996/06/21 2,260 2,260 2,230 2,230 12,000
1996/06/20 2,250 2,250 2,210 2,220 9,000
1996/06/19 2,260 2,260 2,220 2,220 29,000
1996/06/18 2,250 2,250 2,220 2,250 32,000
1996/06/17 2,200 2,210 2,200 2,210 13,000
1996/06/14 2,200 2,220 2,160 2,200 61,000
1996/06/13 2,200 2,230 2,160 2,160 13,000
1996/06/12 2,230 2,230 2,160 2,230 7,000
1996/06/11 2,150 2,220 2,150 2,210 11,000
1996/06/10 2,150 2,150 2,100 2,150 14,000
1996/06/07 2,210 2,210 2,150 2,150 11,000
1996/06/06 2,200 2,240 2,200 2,220 4,000
1996/06/05 2,170 2,170 2,170 2,170 1,000
1996/06/04 2,210 2,210 2,180 2,210 6,000
1996/06/03 2,190 2,210 2,190 2,210 24,000
1996/05/31 2,240 2,240 2,210 2,210 16,000
1996/05/30 2,170 2,170 2,160 2,160 5,000
1996/05/29 2,230 2,230 2,200 2,210 14,000
1996/05/28 2,180 2,220 2,180 2,220 10,000
1996/05/27 2,240 2,240 2,160 2,160 9,000
1996/05/24 2,170 2,230 2,170 2,230 9,000
1996/05/23 2,170 2,170 2,160 2,170 6,000
1996/05/22 2,180 2,180 2,160 2,160 6,000
1996/05/21 2,230 2,240 2,170 2,210 8,000
1996/05/20 2,230 2,240 2,170 2,230 18,000
1996/05/17 2,240 2,240 2,230 2,230 4,000
1996/05/16 2,250 2,250 2,210 2,210 15,000
1996/05/15 2,200 2,240 2,190 2,210 23,000
1996/05/14 2,130 2,130 2,100 2,110 9,000
1996/05/13 2,170 2,170 2,130 2,130 17,000
1996/05/10 2,190 2,190 2,160 2,160 10,000
1996/05/09 2,180 2,190 2,150 2,190 20,000
1996/05/08 2,160 2,200 2,160 2,190 7,000
1996/05/07 2,230 2,230 2,160 2,220 16,000
1996/05/02 2,170 2,200 2,150 2,150 22,000
1996/05/01 2,290 2,290 2,200 2,200 49,000
1996/04/30 2,220 2,300 2,220 2,300 51,000
1996/04/26 2,220 2,260 2,220 2,260 19,000
1996/04/25 2,340 2,340 2,250 2,260 90,000
1996/04/24 2,330 2,330 2,300 2,300 24,000
1996/04/23 2,320 2,330 2,320 2,330 27,000
1996/04/22 2,310 2,320 2,310 2,320 74,000
1996/04/19 2,240 2,310 2,230 2,310 28,000
1996/04/18 2,210 2,210 2,210 2,210 31,000
1996/04/17 2,260 2,270 2,170 2,200 23,000
1996/04/16 2,310 2,340 2,310 2,320 24,000
1996/04/15 2,310 2,310 2,270 2,310 39,000
1996/04/12 2,330 2,330 2,270 2,270 32,000
1996/04/11 2,290 2,300 2,290 2,300 15,000
1996/04/10 2,260 2,290 2,260 2,290 38,000
1996/04/09 2,250 2,250 2,210 2,210 18,000
1996/04/08 2,260 2,260 2,240 2,260 13,000
1996/04/05 2,260 2,270 2,260 2,260 16,000
1996/04/04 2,250 2,260 2,250 2,250 22,000
1996/04/03 2,230 2,270 2,190 2,260 73,000
1996/04/02 2,210 2,210 2,190 2,190 26,000
1996/04/01 2,210 2,220 2,210 2,210 31,000
1996/03/29 2,190 2,220 2,190 2,200 47,000
1996/03/28 2,220 2,220 2,210 2,210 4,000
1996/03/27 2,200 2,200 2,200 2,200 4,000
1996/03/26 2,240 2,240 2,200 2,240 5,000
1996/03/25 2,230 2,240 2,230 2,240 10,000
1996/03/22 2,200 2,240 2,200 2,230 4,000
1996/03/21 2,250 2,250 2,200 2,200 14,000
1996/03/19 2,160 2,160 2,160 2,160 1,000
1996/03/18 2,050 2,060 2,050 2,060 19,000
1996/03/15 2,050 2,150 2,050 2,150 7,000
1996/03/14 2,050 2,050 2,050 2,050 16,000
1996/03/13 2,090 2,100 2,090 2,100 27,000
1996/03/12 2,100 2,100 2,090 2,090 2,000
1996/03/11 2,090 2,100 2,080 2,100 8,000
1996/03/08 2,100 2,100 2,080 2,080 59,000
1996/03/07 2,030 2,070 2,030 2,030 9,000
1996/03/06 2,100 2,100 2,060 2,070 27,000
1996/03/05 2,150 2,150 2,110 2,110 3,000
1996/03/04 2,160 2,160 2,110 2,110 7,000
1996/03/01 2,140 2,200 2,140 2,160 44,000
1996/02/29 2,120 2,130 2,120 2,130 7,000
1996/02/28 2,130 2,140 2,120 2,120 7,000
1996/02/27 2,160 2,160 2,130 2,130 10,000
1996/02/26 2,200 2,200 2,200 2,200 5,000
1996/02/23 2,200 2,200 2,160 2,160 4,000
1996/02/22 2,200 2,200 2,200 2,200 2,000
1996/02/21 2,220 2,220 2,210 2,210 10,000
1996/02/20 2,270 2,270 2,220 2,220 3,000
1996/02/19 2,280 2,280 2,280 2,280 4,000
1996/02/16 2,220 2,220 2,210 2,210 2,000
1996/02/15 2,260 2,290 2,210 2,210 11,000
1996/02/14 2,280 2,290 2,270 2,270 10,000
1996/02/13 2,300 2,300 2,240 2,240 5,000
1996/02/09 2,300 2,300 2,290 2,290 3,000
1996/02/08 2,270 2,310 2,270 2,310 16,000
1996/02/07 2,270 2,310 2,260 2,310 15,000
1996/02/06 2,200 2,270 2,160 2,270 20,000
1996/02/05 2,240 2,240 2,200 2,200 7,000
1996/02/02 2,250 2,260 2,250 2,250 9,000
1996/02/01 2,250 2,260 2,240 2,260 26,000
1996/01/31 2,250 2,250 2,240 2,250 23,000
1996/01/30 2,250 2,250 2,250 2,250 1,000
1996/01/29 2,300 2,300 2,200 2,200 4,000
1996/01/26 2,280 2,310 2,260 2,310 19,000
1996/01/25 2,280 2,280 2,270 2,270 5,000
1996/01/24 2,260 2,280 2,260 2,280 4,000
1996/01/23 2,300 2,300 2,300 2,300 5,000
1996/01/22 2,320 2,320 2,300 2,300 5,000
1996/01/19 2,290 2,330 2,290 2,310 36,000
1996/01/18 2,290 2,290 2,250 2,250 11,000
1996/01/17 2,270 2,270 2,270 2,270 2,000
1996/01/16 2,210 2,230 2,210 2,230 15,000
1996/01/12 2,290 2,290 2,170 2,210 27,000
1996/01/11 2,290 2,290 2,250 2,250 2,000
1996/01/10 2,310 2,310 2,300 2,310 26,000
1996/01/09 2,300 2,310 2,300 2,310 14,000
1996/01/08 2,310 2,310 2,260 2,260 7,000
1996/01/05 2,270 2,300 2,270 2,300 4,000
1996/01/04 2,290 2,310 2,280 2,310 37,000

このページの先頭へ