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 |
---|---|---|---|---|---|
2000/12/29 | 530 | 530 | 529 | 529 | 8,000 |
2000/12/28 | 519 | 521 | 511 | 521 | 9,000 |
2000/12/27 | 515 | 516 | 511 | 511 | 8,000 |
2000/12/26 | 529 | 529 | 512 | 516 | 13,000 |
2000/12/25 | 535 | 535 | 526 | 530 | 49,000 |
2000/12/22 | 528 | 528 | 520 | 521 | 18,000 |
2000/12/21 | 518 | 529 | 518 | 528 | 15,000 |
2000/12/20 | 526 | 535 | 525 | 533 | 36,000 |
2000/12/19 | 549 | 549 | 520 | 522 | 29,000 |
2000/12/18 | 565 | 565 | 535 | 554 | 22,000 |
2000/12/15 | 533 | 533 | 525 | 525 | 12,000 |
2000/12/14 | 530 | 533 | 528 | 528 | 18,000 |
2000/12/13 | 529 | 529 | 528 | 528 | 8,000 |
2000/12/12 | 520 | 530 | 520 | 529 | 18,000 |
2000/12/11 | 530 | 530 | 515 | 528 | 21,000 |
2000/12/08 | 510 | 515 | 506 | 506 | 76,000 |
2000/12/07 | 511 | 518 | 501 | 503 | 13,000 |
2000/12/06 | 501 | 518 | 501 | 510 | 12,000 |
2000/12/05 | 510 | 519 | 500 | 500 | 32,000 |
2000/12/04 | 509 | 520 | 509 | 510 | 24,000 |
2000/12/01 | 514 | 519 | 506 | 506 | 26,000 |
2000/11/30 | 515 | 515 | 501 | 514 | 21,000 |
2000/11/29 | 505 | 515 | 505 | 505 | 6,000 |
2000/11/28 | 510 | 510 | 506 | 509 | 13,000 |
2000/11/27 | 519 | 519 | 508 | 513 | 11,000 |
2000/11/24 | 509 | 520 | 509 | 520 | 17,000 |
2000/11/22 | 495 | 505 | 495 | 499 | 40,000 |
2000/11/21 | 489 | 490 | 485 | 489 | 25,000 |
2000/11/20 | 495 | 495 | 490 | 490 | 15,000 |
2000/11/17 | 490 | 499 | 490 | 499 | 7,000 |
2000/11/16 | 495 | 495 | 490 | 490 | 31,000 |
2000/11/15 | 500 | 500 | 492 | 492 | 33,000 |
2000/11/14 | 500 | 500 | 499 | 500 | 20,000 |
2000/11/13 | 499 | 499 | 492 | 499 | 12,000 |
2000/11/10 | 495 | 495 | 490 | 490 | 20,000 |
2000/11/09 | 492 | 497 | 492 | 492 | 11,000 |
2000/11/08 | 491 | 500 | 491 | 500 | 6,000 |
2000/11/07 | 500 | 500 | 491 | 491 | 19,000 |
2000/11/06 | 490 | 500 | 486 | 497 | 32,000 |
2000/11/02 | 499 | 500 | 495 | 500 | 15,000 |
2000/11/01 | 499 | 500 | 498 | 500 | 10,000 |
2000/10/31 | 500 | 500 | 492 | 500 | 33,000 |
2000/10/30 | 486 | 492 | 480 | 482 | 15,000 |
2000/10/27 | 490 | 496 | 485 | 487 | 31,000 |
2000/10/26 | 502 | 503 | 498 | 503 | 18,000 |
2000/10/25 | 503 | 503 | 500 | 503 | 22,000 |
2000/10/24 | 530 | 530 | 498 | 502 | 10,000 |
2000/10/23 | 510 | 510 | 500 | 500 | 26,000 |
2000/10/20 | 500 | 510 | 500 | 505 | 21,000 |
2000/10/19 | 494 | 497 | 490 | 496 | 16,000 |
2000/10/18 | 506 | 506 | 494 | 494 | 45,000 |
2000/10/17 | 505 | 511 | 505 | 506 | 10,000 |
2000/10/16 | 505 | 505 | 504 | 504 | 20,000 |
2000/10/13 | 512 | 512 | 500 | 505 | 30,000 |
2000/10/12 | 503 | 506 | 501 | 502 | 46,000 |
2000/10/11 | 510 | 510 | 503 | 506 | 27,000 |
2000/10/10 | 543 | 543 | 500 | 500 | 43,000 |
2000/10/06 | 511 | 540 | 511 | 540 | 17,000 |
2000/10/05 | 539 | 539 | 510 | 510 | 12,000 |
2000/10/04 | 539 | 543 | 530 | 543 | 10,000 |
2000/10/03 | 543 | 544 | 530 | 531 | 18,000 |
2000/10/02 | 555 | 556 | 533 | 544 | 42,000 |
2000/09/29 | 500 | 525 | 500 | 525 | 36,000 |
2000/09/28 | 502 | 510 | 490 | 490 | 55,000 |
2000/09/27 | 504 | 505 | 500 | 502 | 23,000 |
2000/09/26 | 514 | 514 | 509 | 510 | 10,000 |
2000/09/25 | 525 | 525 | 506 | 515 | 30,000 |
2000/09/22 | 503 | 520 | 501 | 509 | 33,000 |
2000/09/21 | 515 | 531 | 511 | 523 | 44,000 |
2000/09/20 | 525 | 527 | 515 | 526 | 55,000 |
2000/09/19 | 500 | 525 | 499 | 525 | 39,000 |
2000/09/18 | 491 | 502 | 490 | 492 | 106,000 |
2000/09/14 | 480 | 485 | 455 | 458 | 457,000 |
2000/09/13 | 505 | 505 | 489 | 493 | 178,000 |
2000/09/12 | 550 | 550 | 536 | 536 | 36,000 |
2000/09/11 | 581 | 581 | 550 | 550 | 44,000 |
2000/09/08 | 580 | 584 | 564 | 571 | 39,000 |
2000/09/07 | 572 | 574 | 560 | 560 | 25,000 |
2000/09/06 | 584 | 584 | 565 | 565 | 12,000 |
2000/09/05 | 570 | 585 | 570 | 585 | 8,000 |
2000/09/04 | 570 | 572 | 560 | 572 | 8,000 |
2000/09/01 | 598 | 598 | 571 | 571 | 17,000 |
2000/08/31 | 598 | 598 | 593 | 598 | 15,000 |
2000/08/30 | 581 | 598 | 581 | 598 | 12,000 |
2000/08/29 | 599 | 599 | 580 | 589 | 22,000 |
2000/08/28 | 619 | 619 | 600 | 600 | 24,000 |
2000/08/25 | 603 | 605 | 590 | 600 | 14,000 |
2000/08/24 | 596 | 602 | 596 | 602 | 36,000 |
2000/08/23 | 595 | 595 | 587 | 587 | 20,000 |
2000/08/22 | 588 | 594 | 583 | 594 | 15,000 |
2000/08/21 | 595 | 595 | 588 | 588 | 9,000 |
2000/08/18 | 592 | 593 | 581 | 593 | 10,000 |
2000/08/17 | 590 | 592 | 585 | 585 | 10,000 |
2000/08/16 | 593 | 593 | 591 | 591 | 13,000 |
2000/08/15 | 585 | 589 | 585 | 589 | 10,000 |
2000/08/14 | 592 | 593 | 584 | 584 | 7,000 |
2000/08/11 | 568 | 589 | 567 | 588 | 33,000 |
2000/08/10 | 585 | 588 | 585 | 588 | 17,000 |
2000/08/09 | 570 | 584 | 570 | 584 | 11,000 |
2000/08/08 | 585 | 585 | 579 | 585 | 10,000 |
2000/08/07 | 584 | 584 | 577 | 584 | 13,000 |
2000/08/04 | 589 | 589 | 581 | 584 | 26,000 |
2000/08/03 | 570 | 571 | 565 | 570 | 11,000 |
2000/08/02 | 587 | 587 | 569 | 570 | 6,000 |
2000/08/01 | 588 | 590 | 583 | 590 | 19,000 |
2000/07/31 | 581 | 581 | 562 | 568 | 21,000 |
2000/07/28 | 579 | 579 | 573 | 573 | 12,000 |
2000/07/27 | 575 | 579 | 575 | 579 | 10,000 |
2000/07/26 | 589 | 589 | 580 | 583 | 7,000 |
2000/07/25 | 594 | 594 | 579 | 590 | 14,000 |
2000/07/24 | 595 | 595 | 575 | 580 | 18,000 |
2000/07/21 | 585 | 590 | 585 | 589 | 13,000 |
2000/07/19 | 573 | 580 | 573 | 580 | 12,000 |
2000/07/18 | 595 | 595 | 575 | 575 | 21,000 |
2000/07/17 | 590 | 595 | 580 | 580 | 12,000 |
2000/07/14 | 590 | 595 | 580 | 587 | 14,000 |
2000/07/13 | 591 | 591 | 580 | 589 | 28,000 |
2000/07/12 | 591 | 595 | 590 | 591 | 24,000 |
2000/07/11 | 585 | 598 | 585 | 591 | 20,000 |
2000/07/10 | 569 | 590 | 569 | 585 | 21,000 |
2000/07/07 | 559 | 560 | 558 | 560 | 16,000 |
2000/07/06 | 560 | 560 | 552 | 560 | 18,000 |
2000/07/05 | 559 | 560 | 555 | 560 | 26,000 |
2000/07/04 | 553 | 560 | 552 | 555 | 35,000 |
2000/07/03 | 560 | 560 | 552 | 552 | 38,000 |
2000/06/30 | 560 | 560 | 551 | 551 | 21,000 |
2000/06/29 | 559 | 559 | 550 | 551 | 26,000 |
2000/06/28 | 551 | 556 | 551 | 556 | 15,000 |
2000/06/27 | 560 | 561 | 551 | 551 | 23,000 |
2000/06/26 | 568 | 568 | 559 | 561 | 68,000 |
2000/06/23 | 560 | 560 | 558 | 558 | 24,000 |
2000/06/22 | 560 | 569 | 559 | 559 | 56,000 |
2000/06/21 | 560 | 563 | 559 | 560 | 28,000 |
2000/06/20 | 568 | 570 | 559 | 560 | 49,000 |
2000/06/19 | 568 | 568 | 567 | 568 | 7,000 |
2000/06/16 | 570 | 570 | 565 | 568 | 24,000 |
2000/06/15 | 560 | 565 | 556 | 556 | 21,000 |
2000/06/14 | 570 | 570 | 560 | 569 | 23,000 |
2000/06/13 | 568 | 570 | 560 | 560 | 21,000 |
2000/06/12 | 570 | 570 | 568 | 569 | 16,000 |
2000/06/09 | 572 | 573 | 559 | 570 | 47,000 |
2000/06/08 | 570 | 570 | 560 | 568 | 15,000 |
2000/06/07 | 557 | 570 | 556 | 568 | 23,000 |
2000/06/06 | 560 | 560 | 556 | 556 | 23,000 |
2000/06/05 | 570 | 570 | 563 | 563 | 8,000 |
2000/06/02 | 570 | 570 | 561 | 568 | 15,000 |
2000/06/01 | 569 | 570 | 560 | 570 | 12,000 |
2000/05/31 | 570 | 570 | 560 | 570 | 18,000 |
2000/05/30 | 561 | 571 | 555 | 555 | 17,000 |
2000/05/29 | 560 | 570 | 560 | 570 | 11,000 |
2000/05/26 | 570 | 570 | 560 | 560 | 14,000 |
2000/05/25 | 588 | 588 | 559 | 560 | 25,000 |
2000/05/24 | 589 | 589 | 569 | 577 | 23,000 |
2000/05/23 | 570 | 580 | 569 | 580 | 31,000 |
2000/05/22 | 590 | 590 | 555 | 555 | 19,000 |
2000/05/19 | 561 | 580 | 560 | 580 | 26,000 |
2000/05/18 | 572 | 579 | 560 | 579 | 23,000 |
2000/05/17 | 589 | 589 | 572 | 572 | 15,000 |
2000/05/16 | 599 | 599 | 581 | 589 | 14,000 |
2000/05/15 | 570 | 600 | 570 | 600 | 34,000 |
2000/05/12 | 580 | 590 | 567 | 570 | 35,000 |
2000/05/11 | 594 | 594 | 580 | 580 | 17,000 |
2000/05/10 | 600 | 600 | 592 | 600 | 30,000 |
2000/05/09 | 600 | 605 | 572 | 580 | 13,000 |
2000/05/08 | 602 | 602 | 597 | 597 | 13,000 |
2000/05/02 | 569 | 578 | 561 | 572 | 13,000 |
2000/05/01 | 531 | 560 | 531 | 560 | 30,000 |
2000/04/28 | 568 | 568 | 530 | 530 | 59,000 |
2000/04/27 | 560 | 560 | 550 | 550 | 34,000 |
2000/04/26 | 569 | 571 | 560 | 570 | 63,000 |
2000/04/25 | 600 | 600 | 560 | 576 | 36,000 |
2000/04/24 | 615 | 615 | 592 | 592 | 23,000 |
2000/04/21 | 600 | 601 | 590 | 590 | 17,000 |
2000/04/20 | 604 | 619 | 603 | 609 | 29,000 |
2000/04/19 | 599 | 604 | 599 | 604 | 8,000 |
2000/04/18 | 618 | 620 | 590 | 620 | 19,000 |
2000/04/17 | 603 | 620 | 600 | 620 | 41,000 |
2000/04/14 | 620 | 620 | 601 | 602 | 19,000 |
2000/04/13 | 602 | 620 | 601 | 620 | 35,000 |
2000/04/12 | 604 | 604 | 601 | 602 | 24,000 |
2000/04/11 | 620 | 620 | 605 | 605 | 23,000 |
2000/04/10 | 618 | 618 | 610 | 615 | 13,000 |
2000/04/07 | 619 | 619 | 602 | 602 | 18,000 |
2000/04/06 | 600 | 610 | 600 | 602 | 15,000 |
2000/04/05 | 619 | 619 | 600 | 618 | 16,000 |
2000/04/04 | 619 | 619 | 617 | 619 | 19,000 |
2000/04/03 | 600 | 610 | 600 | 610 | 10,000 |
2000/03/31 | 619 | 619 | 590 | 590 | 23,000 |
2000/03/30 | 610 | 610 | 600 | 600 | 19,000 |
2000/03/29 | 610 | 619 | 600 | 619 | 25,000 |
2000/03/28 | 615 | 618 | 600 | 610 | 15,000 |
2000/03/27 | 600 | 619 | 597 | 612 | 52,000 |
2000/03/24 | 600 | 600 | 590 | 600 | 48,000 |
2000/03/23 | 606 | 610 | 591 | 596 | 64,000 |
2000/03/22 | 615 | 615 | 595 | 606 | 62,000 |
2000/03/21 | 585 | 628 | 585 | 605 | 52,000 |
2000/03/17 | 574 | 585 | 540 | 585 | 76,000 |
2000/03/16 | 550 | 550 | 531 | 531 | 39,000 |
2000/03/15 | 525 | 540 | 520 | 540 | 41,000 |
2000/03/14 | 519 | 520 | 510 | 515 | 23,000 |
2000/03/13 | 517 | 520 | 509 | 518 | 44,000 |
2000/03/10 | 500 | 514 | 500 | 514 | 151,000 |
2000/03/09 | 512 | 517 | 511 | 517 | 25,000 |
2000/03/08 | 512 | 522 | 512 | 512 | 43,000 |
2000/03/07 | 510 | 528 | 510 | 523 | 40,000 |
2000/03/06 | 486 | 510 | 486 | 500 | 18,000 |
2000/03/03 | 486 | 496 | 485 | 485 | 56,000 |
2000/03/02 | 475 | 495 | 475 | 485 | 40,000 |
2000/03/01 | 480 | 481 | 475 | 480 | 43,000 |
2000/02/29 | 495 | 500 | 480 | 480 | 66,000 |
2000/02/28 | 495 | 495 | 493 | 494 | 33,000 |
2000/02/25 | 498 | 500 | 495 | 498 | 33,000 |
2000/02/24 | 508 | 510 | 498 | 498 | 31,000 |
2000/02/23 | 501 | 507 | 500 | 500 | 32,000 |
2000/02/22 | 501 | 502 | 500 | 502 | 25,000 |
2000/02/21 | 510 | 520 | 502 | 502 | 30,000 |
2000/02/18 | 520 | 520 | 501 | 511 | 52,000 |
2000/02/17 | 531 | 531 | 500 | 520 | 32,000 |
2000/02/16 | 530 | 537 | 500 | 532 | 47,000 |
2000/02/15 | 573 | 573 | 535 | 537 | 30,000 |
2000/02/14 | 591 | 591 | 571 | 572 | 31,000 |
2000/02/10 | 613 | 613 | 585 | 585 | 35,000 |
2000/02/09 | 610 | 610 | 603 | 605 | 37,000 |
2000/02/08 | 600 | 605 | 595 | 605 | 28,000 |
2000/02/07 | 608 | 611 | 600 | 600 | 45,000 |
2000/02/04 | 612 | 620 | 610 | 610 | 21,000 |
2000/02/03 | 614 | 614 | 610 | 610 | 17,000 |
2000/02/02 | 621 | 625 | 610 | 615 | 33,000 |
2000/02/01 | 645 | 645 | 610 | 610 | 17,000 |
2000/01/31 | 649 | 649 | 616 | 636 | 22,000 |
2000/01/28 | 631 | 631 | 608 | 608 | 33,000 |
2000/01/27 | 610 | 648 | 610 | 631 | 12,000 |
2000/01/26 | 613 | 630 | 613 | 630 | 20,000 |
2000/01/25 | 630 | 630 | 623 | 624 | 18,000 |
2000/01/24 | 624 | 624 | 610 | 611 | 14,000 |
2000/01/21 | 620 | 620 | 610 | 610 | 13,000 |
2000/01/20 | 629 | 630 | 628 | 630 | 13,000 |
2000/01/19 | 611 | 640 | 608 | 630 | 12,000 |
2000/01/18 | 630 | 630 | 610 | 610 | 13,000 |
2000/01/17 | 637 | 640 | 630 | 630 | 11,000 |
2000/01/14 | 638 | 638 | 606 | 606 | 17,000 |
2000/01/13 | 610 | 624 | 605 | 624 | 5,000 |
2000/01/12 | 618 | 619 | 610 | 610 | 13,000 |
2000/01/11 | 645 | 645 | 600 | 609 | 18,000 |
2000/01/07 | 600 | 605 | 580 | 605 | 16,000 |
2000/01/06 | 600 | 604 | 600 | 600 | 26,000 |
2000/01/05 | 610 | 611 | 600 | 600 | 22,000 |
2000/01/04 | 614 | 614 | 610 | 610 | 11,000 |