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 |
---|---|---|---|---|---|
2001/12/28 | 443 | 445 | 439 | 445 | 31,000 |
2001/12/27 | 430 | 438 | 430 | 438 | 52,000 |
2001/12/26 | 450 | 451 | 440 | 440 | 41,000 |
2001/12/25 | 470 | 470 | 451 | 458 | 43,000 |
2001/12/21 | 473 | 484 | 472 | 484 | 78,000 |
2001/12/20 | 467 | 473 | 465 | 473 | 76,000 |
2001/12/19 | 455 | 467 | 455 | 467 | 38,000 |
2001/12/18 | 459 | 462 | 457 | 457 | 16,000 |
2001/12/17 | 468 | 470 | 458 | 458 | 43,000 |
2001/12/14 | 465 | 470 | 460 | 470 | 163,000 |
2001/12/13 | 463 | 465 | 462 | 465 | 58,000 |
2001/12/12 | 455 | 465 | 455 | 458 | 62,000 |
2001/12/11 | 453 | 457 | 452 | 453 | 27,000 |
2001/12/10 | 457 | 459 | 455 | 456 | 29,000 |
2001/12/07 | 464 | 465 | 458 | 459 | 18,000 |
2001/12/06 | 465 | 465 | 455 | 457 | 32,000 |
2001/12/05 | 464 | 464 | 456 | 459 | 13,000 |
2001/12/04 | 460 | 465 | 455 | 465 | 37,000 |
2001/12/03 | 462 | 462 | 455 | 460 | 27,000 |
2001/11/30 | 464 | 464 | 455 | 463 | 27,000 |
2001/11/29 | 455 | 459 | 454 | 458 | 17,000 |
2001/11/28 | 464 | 465 | 456 | 458 | 21,000 |
2001/11/27 | 465 | 470 | 462 | 465 | 35,000 |
2001/11/26 | 470 | 470 | 460 | 465 | 35,000 |
2001/11/22 | 456 | 463 | 455 | 459 | 18,000 |
2001/11/21 | 456 | 464 | 455 | 456 | 49,000 |
2001/11/20 | 465 | 465 | 454 | 454 | 30,000 |
2001/11/19 | 468 | 470 | 463 | 467 | 31,000 |
2001/11/16 | 460 | 470 | 459 | 464 | 25,000 |
2001/11/15 | 453 | 459 | 451 | 459 | 17,000 |
2001/11/14 | 457 | 457 | 453 | 453 | 16,000 |
2001/11/13 | 455 | 455 | 451 | 452 | 17,000 |
2001/11/12 | 459 | 459 | 454 | 454 | 22,000 |
2001/11/09 | 463 | 468 | 451 | 451 | 37,000 |
2001/11/08 | 472 | 472 | 460 | 464 | 26,000 |
2001/11/07 | 471 | 471 | 460 | 460 | 17,000 |
2001/11/06 | 467 | 471 | 462 | 466 | 19,000 |
2001/11/05 | 468 | 468 | 461 | 461 | 12,000 |
2001/11/02 | 463 | 476 | 458 | 458 | 28,000 |
2001/11/01 | 490 | 490 | 458 | 458 | 51,000 |
2001/10/31 | 491 | 491 | 484 | 490 | 33,000 |
2001/10/30 | 480 | 488 | 478 | 483 | 23,000 |
2001/10/29 | 499 | 500 | 485 | 485 | 42,000 |
2001/10/26 | 495 | 496 | 489 | 495 | 41,000 |
2001/10/25 | 480 | 495 | 477 | 492 | 69,000 |
2001/10/24 | 478 | 484 | 477 | 480 | 54,000 |
2001/10/23 | 474 | 478 | 472 | 478 | 26,000 |
2001/10/22 | 457 | 459 | 454 | 456 | 31,000 |
2001/10/19 | 450 | 456 | 450 | 452 | 22,000 |
2001/10/18 | 464 | 469 | 460 | 465 | 26,000 |
2001/10/17 | 465 | 474 | 465 | 474 | 10,000 |
2001/10/16 | 483 | 483 | 470 | 470 | 21,000 |
2001/10/15 | 477 | 480 | 472 | 480 | 32,000 |
2001/10/12 | 460 | 470 | 460 | 470 | 25,000 |
2001/10/11 | 459 | 460 | 453 | 454 | 16,000 |
2001/10/10 | 465 | 465 | 457 | 462 | 26,000 |
2001/10/09 | 471 | 471 | 455 | 455 | 24,000 |
2001/10/05 | 470 | 477 | 470 | 472 | 30,000 |
2001/10/04 | 480 | 480 | 476 | 480 | 43,000 |
2001/10/03 | 480 | 489 | 469 | 480 | 45,000 |
2001/10/02 | 468 | 480 | 466 | 480 | 67,000 |
2001/10/01 | 469 | 469 | 463 | 466 | 56,000 |
2001/09/28 | 460 | 470 | 460 | 469 | 48,000 |
2001/09/27 | 455 | 457 | 450 | 451 | 20,000 |
2001/09/26 | 454 | 460 | 453 | 460 | 40,000 |
2001/09/25 | 459 | 459 | 447 | 454 | 30,000 |
2001/09/21 | 425 | 436 | 425 | 431 | 30,000 |
2001/09/20 | 439 | 439 | 430 | 432 | 30,000 |
2001/09/19 | 434 | 448 | 434 | 440 | 18,000 |
2001/09/18 | 465 | 466 | 439 | 439 | 24,000 |
2001/09/17 | 430 | 448 | 430 | 435 | 22,000 |
2001/09/14 | 445 | 454 | 444 | 454 | 81,000 |
2001/09/13 | 441 | 442 | 429 | 435 | 33,000 |
2001/09/12 | 450 | 455 | 440 | 441 | 31,000 |
2001/09/11 | 470 | 470 | 461 | 462 | 19,000 |
2001/09/10 | 473 | 473 | 465 | 472 | 19,000 |
2001/09/07 | 478 | 478 | 472 | 472 | 12,000 |
2001/09/06 | 481 | 483 | 477 | 478 | 10,000 |
2001/09/05 | 491 | 491 | 480 | 481 | 32,000 |
2001/09/04 | 466 | 495 | 466 | 495 | 13,000 |
2001/09/03 | 490 | 490 | 466 | 466 | 29,000 |
2001/08/31 | 489 | 492 | 486 | 489 | 36,000 |
2001/08/30 | 480 | 486 | 478 | 486 | 7,000 |
2001/08/29 | 480 | 483 | 480 | 482 | 8,000 |
2001/08/28 | 482 | 482 | 480 | 482 | 19,000 |
2001/08/27 | 488 | 488 | 477 | 477 | 32,000 |
2001/08/24 | 487 | 487 | 482 | 482 | 33,000 |
2001/08/23 | 485 | 488 | 482 | 482 | 18,000 |
2001/08/22 | 476 | 482 | 476 | 477 | 16,000 |
2001/08/21 | 482 | 482 | 474 | 476 | 13,000 |
2001/08/20 | 473 | 481 | 472 | 472 | 15,000 |
2001/08/17 | 475 | 475 | 465 | 466 | 40,000 |
2001/08/16 | 474 | 478 | 467 | 470 | 28,000 |
2001/08/15 | 481 | 481 | 475 | 479 | 17,000 |
2001/08/14 | 475 | 481 | 475 | 481 | 18,000 |
2001/08/13 | 481 | 481 | 472 | 475 | 13,000 |
2001/08/10 | 480 | 482 | 450 | 466 | 120,000 |
2001/08/09 | 485 | 490 | 475 | 475 | 46,000 |
2001/08/08 | 490 | 495 | 485 | 485 | 32,000 |
2001/08/07 | 502 | 502 | 489 | 490 | 36,000 |
2001/08/06 | 496 | 500 | 490 | 500 | 23,000 |
2001/08/03 | 499 | 509 | 497 | 497 | 15,000 |
2001/08/02 | 512 | 514 | 498 | 498 | 37,000 |
2001/08/01 | 510 | 510 | 500 | 509 | 35,000 |
2001/07/31 | 500 | 501 | 500 | 501 | 18,000 |
2001/07/30 | 509 | 509 | 490 | 490 | 12,000 |
2001/07/27 | 502 | 505 | 497 | 497 | 11,000 |
2001/07/26 | 499 | 502 | 490 | 502 | 14,000 |
2001/07/25 | 506 | 506 | 500 | 505 | 119,000 |
2001/07/24 | 495 | 504 | 490 | 504 | 135,000 |
2001/07/23 | 498 | 499 | 495 | 497 | 37,000 |
2001/07/19 | 501 | 509 | 497 | 500 | 17,000 |
2001/07/18 | 509 | 509 | 488 | 500 | 50,000 |
2001/07/17 | 490 | 509 | 490 | 509 | 21,000 |
2001/07/16 | 499 | 499 | 490 | 493 | 19,000 |
2001/07/13 | 500 | 500 | 490 | 498 | 42,000 |
2001/07/12 | 500 | 500 | 494 | 500 | 27,000 |
2001/07/11 | 494 | 512 | 494 | 499 | 10,000 |
2001/07/10 | 505 | 505 | 494 | 503 | 19,000 |
2001/07/09 | 496 | 505 | 495 | 505 | 20,000 |
2001/07/06 | 518 | 518 | 499 | 510 | 74,000 |
2001/07/05 | 511 | 518 | 508 | 518 | 11,000 |
2001/07/04 | 529 | 529 | 525 | 526 | 15,000 |
2001/07/03 | 529 | 530 | 529 | 530 | 5,000 |
2001/07/02 | 529 | 529 | 510 | 525 | 17,000 |
2001/06/29 | 532 | 533 | 520 | 526 | 45,000 |
2001/06/28 | 530 | 534 | 521 | 531 | 30,000 |
2001/06/27 | 522 | 529 | 520 | 524 | 11,000 |
2001/06/26 | 526 | 535 | 524 | 535 | 33,000 |
2001/06/25 | 539 | 539 | 531 | 535 | 59,000 |
2001/06/22 | 520 | 530 | 507 | 530 | 58,000 |
2001/06/21 | 519 | 525 | 517 | 517 | 16,000 |
2001/06/20 | 524 | 524 | 502 | 517 | 42,000 |
2001/06/19 | 513 | 518 | 500 | 518 | 42,000 |
2001/06/18 | 510 | 511 | 496 | 511 | 47,000 |
2001/06/15 | 520 | 520 | 500 | 501 | 76,000 |
2001/06/14 | 520 | 520 | 510 | 510 | 25,000 |
2001/06/13 | 519 | 520 | 510 | 518 | 47,000 |
2001/06/12 | 540 | 541 | 516 | 516 | 48,000 |
2001/06/11 | 544 | 544 | 537 | 539 | 18,000 |
2001/06/08 | 537 | 540 | 533 | 540 | 163,000 |
2001/06/07 | 543 | 543 | 530 | 533 | 38,000 |
2001/06/06 | 542 | 542 | 535 | 537 | 10,000 |
2001/06/05 | 545 | 546 | 535 | 545 | 19,000 |
2001/06/04 | 539 | 549 | 531 | 545 | 13,000 |
2001/06/01 | 524 | 535 | 521 | 529 | 27,000 |
2001/05/31 | 536 | 538 | 523 | 523 | 23,000 |
2001/05/30 | 550 | 550 | 538 | 546 | 22,000 |
2001/05/29 | 550 | 554 | 547 | 550 | 12,000 |
2001/05/28 | 560 | 560 | 550 | 550 | 13,000 |
2001/05/25 | 554 | 554 | 540 | 554 | 31,000 |
2001/05/24 | 554 | 554 | 546 | 550 | 20,000 |
2001/05/23 | 559 | 560 | 541 | 555 | 37,000 |
2001/05/22 | 574 | 575 | 550 | 554 | 63,000 |
2001/05/21 | 580 | 580 | 570 | 577 | 43,000 |
2001/05/18 | 597 | 597 | 589 | 590 | 20,000 |
2001/05/17 | 585 | 598 | 577 | 598 | 30,000 |
2001/05/16 | 590 | 596 | 588 | 590 | 19,000 |
2001/05/15 | 590 | 599 | 590 | 597 | 8,000 |
2001/05/14 | 600 | 600 | 592 | 592 | 29,000 |
2001/05/11 | 600 | 600 | 590 | 598 | 13,000 |
2001/05/10 | 594 | 595 | 591 | 595 | 21,000 |
2001/05/09 | 595 | 595 | 590 | 590 | 7,000 |
2001/05/08 | 593 | 596 | 590 | 595 | 33,000 |
2001/05/07 | 591 | 594 | 588 | 594 | 30,000 |
2001/05/02 | 596 | 596 | 591 | 591 | 13,000 |
2001/05/01 | 594 | 596 | 588 | 596 | 34,000 |
2001/04/27 | 597 | 597 | 590 | 592 | 36,000 |
2001/04/26 | 604 | 604 | 591 | 597 | 43,000 |
2001/04/25 | 597 | 602 | 593 | 600 | 48,000 |
2001/04/24 | 598 | 598 | 585 | 598 | 20,000 |
2001/04/23 | 595 | 600 | 588 | 588 | 17,000 |
2001/04/20 | 590 | 599 | 590 | 599 | 16,000 |
2001/04/19 | 599 | 600 | 585 | 599 | 27,000 |
2001/04/18 | 589 | 598 | 589 | 598 | 28,000 |
2001/04/17 | 581 | 589 | 579 | 588 | 9,000 |
2001/04/16 | 583 | 588 | 583 | 583 | 7,000 |
2001/04/13 | 597 | 597 | 590 | 590 | 17,000 |
2001/04/12 | 581 | 601 | 581 | 595 | 156,000 |
2001/04/11 | 578 | 581 | 577 | 577 | 48,000 |
2001/04/10 | 583 | 585 | 573 | 573 | 34,000 |
2001/04/09 | 570 | 585 | 568 | 573 | 21,000 |
2001/04/06 | 561 | 568 | 561 | 562 | 16,000 |
2001/04/05 | 560 | 567 | 550 | 567 | 21,000 |
2001/04/04 | 559 | 560 | 550 | 550 | 17,000 |
2001/04/03 | 536 | 560 | 536 | 560 | 25,000 |
2001/04/02 | 553 | 556 | 530 | 536 | 24,000 |
2001/03/30 | 600 | 600 | 551 | 551 | 22,000 |
2001/03/29 | 590 | 598 | 566 | 597 | 31,000 |
2001/03/28 | 582 | 582 | 566 | 581 | 19,000 |
2001/03/27 | 585 | 600 | 585 | 592 | 44,000 |
2001/03/26 | 550 | 605 | 541 | 605 | 67,000 |
2001/03/23 | 551 | 551 | 540 | 543 | 14,000 |
2001/03/22 | 555 | 562 | 537 | 562 | 43,000 |
2001/03/21 | 504 | 565 | 504 | 565 | 49,000 |
2001/03/19 | 494 | 520 | 494 | 520 | 28,000 |
2001/03/16 | 509 | 515 | 499 | 510 | 27,000 |
2001/03/15 | 500 | 510 | 485 | 510 | 41,000 |
2001/03/14 | 500 | 509 | 500 | 500 | 61,000 |
2001/03/13 | 505 | 510 | 489 | 495 | 47,000 |
2001/03/12 | 515 | 517 | 510 | 515 | 38,000 |
2001/03/09 | 490 | 515 | 490 | 515 | 125,000 |
2001/03/08 | 496 | 515 | 496 | 515 | 19,000 |
2001/03/07 | 502 | 505 | 496 | 496 | 40,000 |
2001/03/06 | 480 | 503 | 480 | 503 | 29,000 |
2001/03/05 | 480 | 495 | 480 | 495 | 17,000 |
2001/03/02 | 489 | 494 | 479 | 494 | 18,000 |
2001/03/01 | 481 | 494 | 481 | 484 | 13,000 |
2001/02/28 | 505 | 505 | 494 | 496 | 35,000 |
2001/02/27 | 483 | 501 | 483 | 500 | 29,000 |
2001/02/26 | 498 | 502 | 486 | 488 | 34,000 |
2001/02/23 | 471 | 494 | 471 | 491 | 44,000 |
2001/02/22 | 476 | 476 | 470 | 470 | 13,000 |
2001/02/21 | 476 | 476 | 475 | 476 | 16,000 |
2001/02/20 | 485 | 485 | 475 | 483 | 13,000 |
2001/02/19 | 475 | 486 | 475 | 485 | 4,000 |
2001/02/16 | 471 | 476 | 467 | 467 | 29,000 |
2001/02/15 | 477 | 478 | 472 | 472 | 14,000 |
2001/02/14 | 485 | 485 | 478 | 478 | 12,000 |
2001/02/13 | 490 | 490 | 475 | 476 | 12,000 |
2001/02/09 | 462 | 465 | 462 | 465 | 15,000 |
2001/02/08 | 468 | 469 | 461 | 462 | 16,000 |
2001/02/07 | 473 | 480 | 470 | 470 | 16,000 |
2001/02/06 | 470 | 475 | 469 | 469 | 12,000 |
2001/02/05 | 472 | 472 | 469 | 469 | 13,000 |
2001/02/02 | 470 | 477 | 470 | 477 | 9,000 |
2001/02/01 | 480 | 480 | 475 | 477 | 12,000 |
2001/01/31 | 489 | 489 | 475 | 476 | 21,000 |
2001/01/30 | 475 | 475 | 470 | 470 | 75,000 |
2001/01/29 | 486 | 487 | 475 | 475 | 50,000 |
2001/01/26 | 492 | 492 | 486 | 486 | 18,000 |
2001/01/25 | 496 | 502 | 496 | 501 | 13,000 |
2001/01/24 | 500 | 500 | 491 | 491 | 20,000 |
2001/01/23 | 509 | 509 | 495 | 495 | 16,000 |
2001/01/22 | 495 | 499 | 495 | 495 | 12,000 |
2001/01/19 | 505 | 510 | 502 | 505 | 16,000 |
2001/01/18 | 491 | 503 | 491 | 500 | 26,000 |
2001/01/17 | 501 | 502 | 492 | 492 | 8,000 |
2001/01/16 | 501 | 501 | 493 | 500 | 16,000 |
2001/01/15 | 508 | 508 | 491 | 491 | 16,000 |
2001/01/12 | 508 | 509 | 497 | 499 | 19,000 |
2001/01/11 | 500 | 515 | 475 | 490 | 21,000 |
2001/01/10 | 510 | 510 | 486 | 500 | 33,000 |
2001/01/09 | 502 | 502 | 491 | 491 | 10,000 |
2001/01/05 | 520 | 520 | 509 | 509 | 10,000 |
2001/01/04 | 522 | 522 | 509 | 509 | 8,000 |