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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,005 | 1,010 | 1,003 | 1,003 | 11,000 |
| 1998/12/29 | 1,048 | 1,048 | 1,000 | 1,000 | 11,000 |
| 1998/12/28 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1998/12/25 | 1,057 | 1,057 | 1,040 | 1,040 | 5,000 |
| 1998/12/24 | 1,035 | 1,042 | 1,021 | 1,042 | 17,000 |
| 1998/12/22 | 1,038 | 1,055 | 1,032 | 1,035 | 12,000 |
| 1998/12/21 | 1,029 | 1,035 | 1,029 | 1,031 | 33,000 |
| 1998/12/18 | 1,060 | 1,070 | 1,050 | 1,050 | 23,000 |
| 1998/12/17 | 1,088 | 1,088 | 1,070 | 1,070 | 13,000 |
| 1998/12/16 | 1,134 | 1,134 | 1,110 | 1,110 | 18,000 |
| 1998/12/15 | 1,100 | 1,105 | 1,100 | 1,104 | 39,000 |
| 1998/12/14 | 1,100 | 1,115 | 1,100 | 1,100 | 14,000 |
| 1998/12/11 | 1,124 | 1,124 | 1,101 | 1,115 | 91,000 |
| 1998/12/10 | 1,130 | 1,133 | 1,118 | 1,125 | 45,000 |
| 1998/12/09 | 1,121 | 1,130 | 1,120 | 1,129 | 26,000 |
| 1998/12/08 | 1,133 | 1,153 | 1,133 | 1,153 | 7,000 |
| 1998/12/07 | 1,133 | 1,133 | 1,133 | 1,133 | 9,000 |
| 1998/12/04 | 1,143 | 1,143 | 1,110 | 1,113 | 13,000 |
| 1998/12/03 | 1,140 | 1,160 | 1,130 | 1,155 | 9,000 |
| 1998/12/02 | 1,208 | 1,208 | 1,160 | 1,199 | 26,000 |
| 1998/12/01 | 1,210 | 1,240 | 1,200 | 1,208 | 42,000 |
| 1998/11/30 | 1,242 | 1,242 | 1,210 | 1,210 | 20,000 |
| 1998/11/27 | 1,238 | 1,249 | 1,218 | 1,218 | 4,000 |
| 1998/11/26 | 1,249 | 1,249 | 1,248 | 1,249 | 24,000 |
| 1998/11/25 | 1,289 | 1,289 | 1,252 | 1,252 | 23,000 |
| 1998/11/24 | 1,256 | 1,270 | 1,250 | 1,270 | 15,000 |
| 1998/11/20 | 1,211 | 1,294 | 1,211 | 1,255 | 13,000 |
| 1998/11/19 | 1,210 | 1,223 | 1,181 | 1,210 | 30,000 |
| 1998/11/18 | 1,220 | 1,250 | 1,220 | 1,225 | 10,000 |
| 1998/11/17 | 1,211 | 1,220 | 1,210 | 1,220 | 13,000 |
| 1998/11/16 | 1,230 | 1,231 | 1,220 | 1,230 | 57,000 |
| 1998/11/13 | 1,215 | 1,215 | 1,193 | 1,210 | 28,000 |
| 1998/11/12 | 1,200 | 1,214 | 1,199 | 1,205 | 14,000 |
| 1998/11/11 | 1,190 | 1,200 | 1,170 | 1,200 | 11,000 |
| 1998/11/10 | 1,190 | 1,190 | 1,155 | 1,170 | 18,000 |
| 1998/11/09 | 1,160 | 1,160 | 1,156 | 1,156 | 26,000 |
| 1998/11/06 | 1,150 | 1,156 | 1,150 | 1,156 | 12,000 |
| 1998/11/05 | 1,170 | 1,170 | 1,148 | 1,150 | 23,000 |
| 1998/11/04 | 1,147 | 1,170 | 1,145 | 1,170 | 11,000 |
| 1998/11/02 | 1,147 | 1,147 | 1,129 | 1,145 | 17,000 |
| 1998/10/30 | 1,148 | 1,148 | 1,111 | 1,112 | 25,000 |
| 1998/10/29 | 1,145 | 1,145 | 1,135 | 1,136 | 12,000 |
| 1998/10/28 | 1,149 | 1,149 | 1,109 | 1,110 | 10,000 |
| 1998/10/27 | 1,135 | 1,138 | 1,109 | 1,109 | 26,000 |
| 1998/10/26 | 1,134 | 1,134 | 1,114 | 1,120 | 22,000 |
| 1998/10/23 | 1,087 | 1,120 | 1,050 | 1,118 | 28,000 |
| 1998/10/22 | 1,120 | 1,170 | 1,087 | 1,087 | 46,000 |
| 1998/10/21 | 1,061 | 1,101 | 1,061 | 1,089 | 19,000 |
| 1998/10/20 | 1,056 | 1,096 | 1,056 | 1,058 | 5,000 |
| 1998/10/19 | 1,012 | 1,112 | 1,012 | 1,055 | 25,000 |
| 1998/10/16 | 1,021 | 1,061 | 1,012 | 1,012 | 12,000 |
| 1998/10/15 | 1,027 | 1,027 | 1,000 | 1,005 | 16,000 |
| 1998/10/14 | 1,040 | 1,040 | 1,003 | 1,003 | 17,000 |
| 1998/10/13 | 1,090 | 1,090 | 1,032 | 1,032 | 28,000 |
| 1998/10/12 | 1,110 | 1,120 | 1,094 | 1,111 | 50,000 |
| 1998/10/09 | 1,006 | 1,024 | 1,006 | 1,010 | 4,000 |
| 1998/10/08 | 1,128 | 1,128 | 1,000 | 1,006 | 17,000 |
| 1998/10/07 | 1,032 | 1,128 | 1,032 | 1,128 | 9,000 |
| 1998/10/06 | 966 | 1,040 | 966 | 1,001 | 9,000 |
| 1998/10/05 | 1,022 | 1,022 | 950 | 956 | 17,000 |
| 1998/10/02 | 1,058 | 1,058 | 1,020 | 1,020 | 26,000 |
| 1998/10/01 | 1,100 | 1,120 | 1,100 | 1,118 | 19,000 |
| 1998/09/30 | 1,140 | 1,141 | 1,100 | 1,100 | 41,000 |
| 1998/09/29 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 |
| 1998/09/28 | 1,021 | 1,110 | 1,021 | 1,110 | 9,000 |
| 1998/09/25 | 1,095 | 1,095 | 1,031 | 1,035 | 10,000 |
| 1998/09/24 | 1,120 | 1,140 | 1,119 | 1,130 | 19,000 |
| 1998/09/22 | 1,053 | 1,053 | 1,052 | 1,052 | 6,000 |
| 1998/09/21 | 1,010 | 1,026 | 1,010 | 1,012 | 10,000 |
| 1998/09/18 | 1,087 | 1,100 | 1,055 | 1,086 | 34,000 |
| 1998/09/17 | 1,149 | 1,149 | 1,087 | 1,087 | 19,000 |
| 1998/09/16 | 1,129 | 1,150 | 1,129 | 1,150 | 12,000 |
| 1998/09/14 | 1,150 | 1,150 | 1,142 | 1,149 | 44,000 |
| 1998/09/11 | 1,130 | 1,148 | 1,109 | 1,148 | 60,000 |
| 1998/09/10 | 1,177 | 1,177 | 1,150 | 1,150 | 11,000 |
| 1998/09/09 | 1,174 | 1,174 | 1,156 | 1,157 | 15,000 |
| 1998/09/08 | 1,150 | 1,155 | 1,110 | 1,154 | 30,000 |
| 1998/09/07 | 1,133 | 1,145 | 1,130 | 1,145 | 42,000 |
| 1998/09/04 | 1,072 | 1,093 | 1,072 | 1,093 | 2,000 |
| 1998/09/03 | 1,070 | 1,130 | 1,070 | 1,127 | 9,000 |
| 1998/09/02 | 1,144 | 1,150 | 1,090 | 1,090 | 18,000 |
| 1998/09/01 | 1,053 | 1,130 | 1,045 | 1,127 | 19,000 |
| 1998/08/31 | 1,080 | 1,080 | 1,052 | 1,079 | 13,000 |
| 1998/08/28 | 1,054 | 1,060 | 1,051 | 1,060 | 11,000 |
| 1998/08/27 | 1,059 | 1,069 | 1,054 | 1,054 | 8,000 |
| 1998/08/26 | 1,100 | 1,100 | 1,052 | 1,059 | 8,000 |
| 1998/08/25 | 1,134 | 1,134 | 1,100 | 1,102 | 6,000 |
| 1998/08/24 | 1,129 | 1,134 | 1,121 | 1,134 | 29,000 |
| 1998/08/21 | 1,101 | 1,121 | 1,101 | 1,121 | 4,000 |
| 1998/08/20 | 1,148 | 1,148 | 1,101 | 1,101 | 8,000 |
| 1998/08/19 | 1,148 | 1,149 | 1,132 | 1,142 | 19,000 |
| 1998/08/18 | 1,121 | 1,121 | 1,077 | 1,077 | 33,000 |
| 1998/08/17 | 1,140 | 1,140 | 1,076 | 1,081 | 26,000 |
| 1998/08/14 | 1,143 | 1,143 | 1,111 | 1,140 | 17,000 |
| 1998/08/13 | 1,112 | 1,144 | 1,112 | 1,144 | 6,000 |
| 1998/08/12 | 1,130 | 1,130 | 1,107 | 1,111 | 49,000 |
| 1998/08/11 | 1,132 | 1,139 | 1,130 | 1,130 | 20,000 |
| 1998/08/10 | 1,174 | 1,174 | 1,127 | 1,131 | 21,000 |
| 1998/08/07 | 1,163 | 1,168 | 1,148 | 1,168 | 13,000 |
| 1998/08/06 | 1,155 | 1,166 | 1,123 | 1,123 | 12,000 |
| 1998/08/05 | 1,123 | 1,151 | 1,123 | 1,151 | 14,000 |
| 1998/08/04 | 1,163 | 1,170 | 1,163 | 1,163 | 8,000 |
| 1998/08/03 | 1,174 | 1,174 | 1,163 | 1,163 | 9,000 |
| 1998/07/31 | 1,175 | 1,175 | 1,165 | 1,175 | 30,000 |
| 1998/07/30 | 1,170 | 1,175 | 1,170 | 1,173 | 12,000 |
| 1998/07/29 | 1,111 | 1,151 | 1,111 | 1,151 | 2,000 |
| 1998/07/28 | 1,111 | 1,112 | 1,111 | 1,112 | 3,000 |
| 1998/07/27 | 1,123 | 1,145 | 1,112 | 1,113 | 12,000 |
| 1998/07/24 | 1,150 | 1,150 | 1,121 | 1,123 | 11,000 |
| 1998/07/23 | 1,150 | 1,151 | 1,150 | 1,150 | 9,000 |
| 1998/07/22 | 1,151 | 1,152 | 1,151 | 1,152 | 4,000 |
| 1998/07/21 | 1,150 | 1,150 | 1,140 | 1,150 | 4,000 |
| 1998/07/17 | 1,175 | 1,175 | 1,175 | 1,175 | 3,000 |
| 1998/07/16 | 1,174 | 1,175 | 1,173 | 1,175 | 8,000 |
| 1998/07/15 | 1,175 | 1,175 | 1,174 | 1,174 | 8,000 |
| 1998/07/14 | 1,174 | 1,174 | 1,134 | 1,174 | 10,000 |
| 1998/07/13 | 1,110 | 1,175 | 1,110 | 1,175 | 11,000 |
| 1998/07/10 | 1,170 | 1,170 | 1,110 | 1,111 | 14,000 |
| 1998/07/09 | 1,150 | 1,150 | 1,100 | 1,100 | 6,000 |
| 1998/07/08 | 1,170 | 1,175 | 1,150 | 1,150 | 5,000 |
| 1998/07/07 | 1,175 | 1,175 | 1,150 | 1,170 | 5,000 |
| 1998/07/03 | 1,130 | 1,175 | 1,130 | 1,175 | 11,000 |
| 1998/07/02 | 1,178 | 1,178 | 1,159 | 1,170 | 57,000 |
| 1998/07/01 | 1,130 | 1,178 | 1,110 | 1,178 | 48,000 |
| 1998/06/30 | 1,120 | 1,130 | 1,111 | 1,130 | 23,000 |
| 1998/06/29 | 1,101 | 1,101 | 1,100 | 1,100 | 8,000 |
| 1998/06/26 | 1,100 | 1,101 | 1,100 | 1,101 | 2,000 |
| 1998/06/25 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1998/06/24 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1998/06/23 | 1,080 | 1,170 | 1,080 | 1,120 | 55,000 |
| 1998/06/22 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1998/06/19 | 1,119 | 1,120 | 1,119 | 1,120 | 15,000 |
| 1998/06/18 | 1,120 | 1,140 | 1,120 | 1,120 | 28,000 |
| 1998/06/17 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1998/06/16 | 1,120 | 1,120 | 1,110 | 1,120 | 26,000 |
| 1998/06/15 | 1,100 | 1,101 | 1,088 | 1,088 | 9,000 |
| 1998/06/12 | 1,110 | 1,120 | 1,100 | 1,100 | 84,000 |
| 1998/06/11 | 1,190 | 1,190 | 1,151 | 1,152 | 13,000 |
| 1998/06/10 | 1,219 | 1,219 | 1,190 | 1,190 | 11,000 |
| 1998/06/09 | 1,160 | 1,161 | 1,160 | 1,161 | 4,000 |
| 1998/06/08 | 1,174 | 1,174 | 1,166 | 1,166 | 5,000 |
| 1998/06/05 | 1,173 | 1,173 | 1,173 | 1,173 | 3,000 |
| 1998/06/04 | 1,173 | 1,173 | 1,173 | 1,173 | 8,000 |
| 1998/06/03 | 1,230 | 1,230 | 1,170 | 1,172 | 9,000 |
| 1998/06/02 | 1,233 | 1,233 | 1,210 | 1,230 | 11,000 |
| 1998/06/01 | 1,193 | 1,199 | 1,193 | 1,193 | 8,000 |
| 1998/05/29 | 1,211 | 1,211 | 1,191 | 1,192 | 16,000 |
| 1998/05/28 | 1,151 | 1,151 | 1,151 | 1,151 | 4,000 |
| 1998/05/27 | 1,151 | 1,151 | 1,150 | 1,151 | 8,000 |
| 1998/05/26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1998/05/25 | 1,230 | 1,230 | 1,130 | 1,150 | 7,000 |
| 1998/05/22 | 1,186 | 1,186 | 1,150 | 1,150 | 23,000 |
| 1998/05/21 | 1,146 | 1,166 | 1,146 | 1,166 | 7,000 |
| 1998/05/20 | 1,141 | 1,150 | 1,141 | 1,146 | 12,000 |
| 1998/05/19 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 |
| 1998/05/18 | 1,081 | 1,090 | 1,039 | 1,090 | 21,000 |
| 1998/05/15 | 1,161 | 1,161 | 1,096 | 1,100 | 44,000 |
| 1998/05/14 | 1,165 | 1,176 | 1,161 | 1,161 | 27,000 |
| 1998/05/13 | 1,181 | 1,181 | 1,161 | 1,161 | 24,000 |
| 1998/05/12 | 1,190 | 1,200 | 1,180 | 1,200 | 6,000 |
| 1998/05/11 | 1,210 | 1,210 | 1,210 | 1,210 | 7,000 |
| 1998/05/08 | 1,191 | 1,210 | 1,190 | 1,210 | 38,000 |
| 1998/05/07 | 1,200 | 1,200 | 1,180 | 1,185 | 33,000 |
| 1998/05/06 | 1,320 | 1,320 | 1,200 | 1,200 | 34,000 |
| 1998/05/01 | 1,299 | 1,300 | 1,205 | 1,300 | 34,000 |
| 1998/04/30 | 1,270 | 1,295 | 1,257 | 1,289 | 23,000 |
| 1998/04/28 | 1,211 | 1,216 | 1,211 | 1,216 | 8,000 |
| 1998/04/27 | 1,230 | 1,231 | 1,225 | 1,231 | 8,000 |
| 1998/04/24 | 1,280 | 1,280 | 1,265 | 1,265 | 5,000 |
| 1998/04/23 | 1,289 | 1,289 | 1,232 | 1,232 | 8,000 |
| 1998/04/22 | 1,230 | 1,270 | 1,230 | 1,270 | 17,000 |
| 1998/04/21 | 1,250 | 1,260 | 1,230 | 1,260 | 7,000 |
| 1998/04/20 | 1,220 | 1,250 | 1,220 | 1,240 | 8,000 |
| 1998/04/17 | 1,260 | 1,279 | 1,180 | 1,180 | 68,000 |
| 1998/04/16 | 1,315 | 1,315 | 1,300 | 1,300 | 14,000 |
| 1998/04/15 | 1,369 | 1,369 | 1,322 | 1,322 | 6,000 |
| 1998/04/14 | 1,369 | 1,369 | 1,331 | 1,331 | 7,000 |
| 1998/04/13 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 |
| 1998/04/10 | 1,390 | 1,390 | 1,330 | 1,350 | 8,000 |
| 1998/04/09 | 1,340 | 1,370 | 1,340 | 1,370 | 6,000 |
| 1998/04/08 | 1,330 | 1,400 | 1,330 | 1,400 | 18,000 |
| 1998/04/07 | 1,360 | 1,360 | 1,320 | 1,320 | 14,000 |
| 1998/04/06 | 1,340 | 1,350 | 1,340 | 1,340 | 5,000 |
| 1998/04/03 | 1,330 | 1,390 | 1,320 | 1,320 | 11,000 |
| 1998/04/02 | 1,390 | 1,390 | 1,320 | 1,340 | 19,000 |
| 1998/04/01 | 1,350 | 1,410 | 1,350 | 1,400 | 16,000 |
| 1998/03/31 | 1,430 | 1,430 | 1,320 | 1,330 | 14,000 |
| 1998/03/30 | 1,440 | 1,440 | 1,440 | 1,440 | 4,000 |
| 1998/03/27 | 1,440 | 1,440 | 1,430 | 1,430 | 4,000 |
| 1998/03/26 | 1,430 | 1,450 | 1,430 | 1,440 | 16,000 |
| 1998/03/25 | 1,420 | 1,430 | 1,400 | 1,430 | 13,000 |
| 1998/03/24 | 1,400 | 1,400 | 1,400 | 1,400 | 24,000 |
| 1998/03/23 | 1,400 | 1,400 | 1,380 | 1,390 | 14,000 |
| 1998/03/20 | 1,350 | 1,390 | 1,350 | 1,370 | 8,000 |
| 1998/03/19 | 1,370 | 1,370 | 1,350 | 1,350 | 14,000 |
| 1998/03/18 | 1,380 | 1,380 | 1,330 | 1,330 | 10,000 |
| 1998/03/17 | 1,330 | 1,340 | 1,330 | 1,340 | 6,000 |
| 1998/03/16 | 1,370 | 1,380 | 1,360 | 1,380 | 11,000 |
| 1998/03/13 | 1,260 | 1,380 | 1,260 | 1,380 | 48,000 |
| 1998/03/12 | 1,300 | 1,300 | 1,280 | 1,280 | 2,000 |
| 1998/03/11 | 1,330 | 1,330 | 1,290 | 1,290 | 3,000 |
| 1998/03/10 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 |
| 1998/03/09 | 1,300 | 1,300 | 1,290 | 1,290 | 7,000 |
| 1998/03/06 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 |
| 1998/03/05 | 1,300 | 1,310 | 1,300 | 1,310 | 6,000 |
| 1998/03/04 | 1,290 | 1,340 | 1,290 | 1,340 | 3,000 |
| 1998/03/03 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1998/03/02 | 1,350 | 1,350 | 1,320 | 1,350 | 10,000 |
| 1998/02/27 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 |
| 1998/02/26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1998/02/25 | 1,290 | 1,290 | 1,260 | 1,280 | 15,000 |
| 1998/02/24 | 1,320 | 1,320 | 1,290 | 1,290 | 8,000 |
| 1998/02/23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1998/02/20 | 1,290 | 1,300 | 1,290 | 1,300 | 7,000 |
| 1998/02/19 | 1,310 | 1,310 | 1,280 | 1,280 | 14,000 |
| 1998/02/18 | 1,320 | 1,340 | 1,320 | 1,320 | 16,000 |
| 1998/02/17 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 |
| 1998/02/16 | 1,320 | 1,320 | 1,310 | 1,320 | 6,000 |
| 1998/02/13 | 1,310 | 1,320 | 1,310 | 1,320 | 18,000 |
| 1998/02/12 | 1,360 | 1,360 | 1,310 | 1,310 | 7,000 |
| 1998/02/10 | 1,370 | 1,370 | 1,350 | 1,350 | 5,000 |
| 1998/02/09 | 1,370 | 1,370 | 1,310 | 1,350 | 40,000 |
| 1998/02/06 | 1,340 | 1,350 | 1,340 | 1,350 | 35,000 |
| 1998/02/05 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 |
| 1998/02/04 | 1,340 | 1,340 | 1,330 | 1,340 | 12,000 |
| 1998/02/03 | 1,360 | 1,360 | 1,350 | 1,350 | 7,000 |
| 1998/02/02 | 1,390 | 1,390 | 1,330 | 1,330 | 29,000 |
| 1998/01/30 | 1,380 | 1,390 | 1,380 | 1,390 | 14,000 |
| 1998/01/29 | 1,420 | 1,430 | 1,360 | 1,360 | 34,000 |
| 1998/01/28 | 1,430 | 1,470 | 1,420 | 1,420 | 26,000 |
| 1998/01/27 | 1,460 | 1,460 | 1,420 | 1,420 | 22,000 |
| 1998/01/26 | 1,430 | 1,440 | 1,430 | 1,440 | 28,000 |
| 1998/01/23 | 1,430 | 1,430 | 1,410 | 1,430 | 18,000 |
| 1998/01/22 | 1,400 | 1,430 | 1,400 | 1,430 | 13,000 |
| 1998/01/21 | 1,400 | 1,430 | 1,400 | 1,420 | 26,000 |
| 1998/01/20 | 1,400 | 1,400 | 1,390 | 1,400 | 16,000 |
| 1998/01/19 | 1,360 | 1,400 | 1,360 | 1,390 | 13,000 |
| 1998/01/16 | 1,370 | 1,380 | 1,350 | 1,350 | 32,000 |
| 1998/01/14 | 1,390 | 1,400 | 1,350 | 1,360 | 31,000 |
| 1998/01/13 | 1,390 | 1,390 | 1,380 | 1,380 | 3,000 |
| 1998/01/12 | 1,390 | 1,390 | 1,350 | 1,350 | 5,000 |
| 1998/01/09 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1998/01/08 | 1,400 | 1,400 | 1,400 | 1,400 | 21,000 |
| 1998/01/07 | 1,340 | 1,400 | 1,320 | 1,400 | 16,000 |
| 1998/01/06 | 1,400 | 1,400 | 1,340 | 1,360 | 12,000 |
| 1998/01/05 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |