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
2002/12/30 453 453 448 449 14,000
2002/12/27 446 452 441 452 40,000
2002/12/26 431 447 431 447 37,000
2002/12/25 436 436 431 436 27,000
2002/12/24 440 447 439 441 121,000
2002/12/20 429 440 429 436 69,000
2002/12/19 416 419 408 419 44,000
2002/12/18 429 429 418 418 41,000
2002/12/17 430 430 424 429 32,000
2002/12/16 426 426 421 424 21,000
2002/12/13 439 439 420 423 197,000
2002/12/12 435 435 429 429 34,000
2002/12/11 434 439 430 430 54,000
2002/12/10 432 438 429 429 65,000
2002/12/09 440 444 433 433 31,000
2002/12/06 450 450 434 435 75,000
2002/12/05 449 450 445 449 31,000
2002/12/04 440 450 440 440 44,000
2002/12/03 442 449 440 449 23,000
2002/12/02 438 445 438 441 25,000
2002/11/29 449 451 435 435 63,000
2002/11/28 449 450 447 448 34,000
2002/11/27 442 453 442 450 35,000
2002/11/26 465 465 439 442 30,000
2002/11/25 454 460 450 460 92,000
2002/11/22 452 452 440 450 33,000
2002/11/21 448 448 445 445 15,000
2002/11/20 442 450 436 448 37,000
2002/11/19 427 441 427 441 16,000
2002/11/18 450 450 426 432 25,000
2002/11/15 438 442 433 441 16,000
2002/11/14 426 430 426 430 22,000
2002/11/13 430 431 427 427 25,000
2002/11/12 433 441 428 435 46,000
2002/11/11 445 445 433 433 21,000
2002/11/08 450 450 440 447 30,000
2002/11/07 457 457 445 450 28,000
2002/11/06 459 460 447 447 52,000
2002/11/05 453 455 447 455 24,000
2002/11/01 451 451 443 443 9,000
2002/10/31 451 451 441 441 13,000
2002/10/30 450 452 449 450 26,000
2002/10/29 458 459 445 445 26,000
2002/10/28 433 458 433 458 8,000
2002/10/25 440 441 433 440 63,000
2002/10/24 448 448 435 435 20,000
2002/10/23 447 447 439 447 38,000
2002/10/22 472 472 447 447 37,000
2002/10/21 464 472 461 472 41,000
2002/10/18 445 450 445 449 15,000
2002/10/17 445 447 443 444 21,000
2002/10/16 433 441 433 440 43,000
2002/10/15 431 433 429 433 55,000
2002/10/11 435 435 430 430 48,000
2002/10/10 432 434 420 434 41,000
2002/10/09 446 446 422 422 55,000
2002/10/08 462 462 445 446 22,000
2002/10/07 462 472 462 462 16,000
2002/10/04 472 474 461 474 23,000
2002/10/03 480 481 476 476 34,000
2002/10/02 474 474 468 470 21,000
2002/10/01 484 484 471 474 83,000
2002/09/30 485 487 485 485 30,000
2002/09/27 481 494 481 490 94,000
2002/09/26 473 478 472 478 45,000
2002/09/25 473 473 470 472 19,000
2002/09/24 468 475 463 475 39,000
2002/09/20 468 475 460 465 52,000
2002/09/19 460 475 455 470 58,000
2002/09/18 463 463 444 450 18,000
2002/09/17 439 465 436 465 58,000
2002/09/13 416 431 416 430 234,000
2002/09/12 448 466 448 466 32,000
2002/09/11 440 445 440 445 18,000
2002/09/10 444 450 444 445 53,000
2002/09/09 432 435 425 434 22,000
2002/09/06 425 428 425 425 11,000
2002/09/05 415 433 410 432 41,000
2002/09/04 428 428 410 410 30,000
2002/09/03 445 445 418 434 41,000
2002/09/02 454 454 431 440 35,000
2002/08/30 430 460 426 460 55,000
2002/08/29 447 447 440 440 36,000
2002/08/28 465 469 457 457 26,000
2002/08/27 454 468 442 468 34,000
2002/08/26 469 469 458 464 43,000
2002/08/23 465 465 452 464 42,000
2002/08/22 458 464 444 463 68,000
2002/08/21 447 458 445 456 39,000
2002/08/20 443 447 443 444 31,000
2002/08/19 443 447 443 447 38,000
2002/08/16 440 445 440 445 26,000
2002/08/15 437 440 433 440 42,000
2002/08/14 425 437 421 437 21,000
2002/08/13 415 431 415 421 26,000
2002/08/12 435 435 423 428 34,000
2002/08/09 429 438 424 437 47,000
2002/08/08 421 421 412 413 22,000
2002/08/07 419 419 411 411 9,000
2002/08/06 410 416 406 409 18,000
2002/08/05 408 413 408 412 5,000
2002/08/02 405 416 405 413 19,000
2002/08/01 411 414 409 409 12,000
2002/07/31 416 416 400 410 25,000
2002/07/30 406 407 401 406 13,000
2002/07/29 410 410 390 390 44,000
2002/07/26 421 423 400 400 38,000
2002/07/25 438 438 433 438 31,000
2002/07/24 417 440 408 434 54,000
2002/07/23 406 412 401 412 37,000
2002/07/22 392 419 392 405 33,000
2002/07/19 397 405 393 393 35,000
2002/07/18 395 401 390 398 15,000
2002/07/17 391 393 386 390 31,000
2002/07/16 400 402 391 391 67,000
2002/07/15 417 423 410 410 24,000
2002/07/12 427 434 422 422 9,000
2002/07/11 436 436 420 425 23,000
2002/07/10 440 440 430 439 18,000
2002/07/09 426 440 426 440 15,000
2002/07/08 436 436 425 425 12,000
2002/07/05 427 436 427 436 8,000
2002/07/04 423 428 423 424 12,000
2002/07/03 420 440 419 440 30,000
2002/07/02 410 415 408 415 19,000
2002/07/01 416 416 412 415 11,000
2002/06/28 402 417 402 406 36,000
2002/06/27 408 418 400 401 20,000
2002/06/26 421 421 402 408 20,000
2002/06/25 434 434 423 423 44,000
2002/06/24 432 438 429 436 74,000
2002/06/21 428 435 426 427 29,000
2002/06/20 421 426 420 426 24,000
2002/06/19 427 431 421 421 42,000
2002/06/18 430 430 426 426 34,000
2002/06/17 440 440 416 425 56,000
2002/06/14 470 470 445 445 265,000
2002/06/13 462 462 450 450 33,000
2002/06/12 456 461 455 461 23,000
2002/06/11 457 460 457 459 18,000
2002/06/10 475 475 456 456 37,000
2002/06/07 458 458 455 455 17,000
2002/06/06 475 475 450 450 67,000
2002/06/05 478 480 475 475 29,000
2002/06/04 492 492 475 478 25,000
2002/06/03 490 495 490 494 30,000
2002/05/31 481 490 465 480 33,000
2002/05/30 471 480 470 477 40,000
2002/05/29 486 493 475 475 26,000
2002/05/28 487 493 480 486 57,000
2002/05/27 486 490 485 486 32,000
2002/05/24 465 487 465 486 55,000
2002/05/23 454 464 454 460 36,000
2002/05/22 450 454 440 452 31,000
2002/05/21 437 451 437 449 34,000
2002/05/20 436 439 432 432 20,000
2002/05/17 437 438 430 431 12,000
2002/05/16 430 435 427 434 22,000
2002/05/15 437 437 420 420 25,000
2002/05/14 430 430 425 427 11,000
2002/05/13 432 432 425 425 20,000
2002/05/10 440 440 424 427 33,000
2002/05/09 440 444 440 444 6,000
2002/05/08 437 440 435 435 12,000
2002/05/07 441 441 435 437 13,000
2002/05/02 440 444 440 440 15,000
2002/05/01 440 440 435 439 9,000
2002/04/30 450 450 445 445 20,000
2002/04/26 446 446 430 441 43,000
2002/04/25 451 452 446 446 25,000
2002/04/24 449 452 446 452 46,000
2002/04/23 439 444 439 444 17,000
2002/04/22 433 438 433 438 22,000
2002/04/19 420 428 420 428 14,000
2002/04/18 429 432 428 428 20,000
2002/04/17 433 434 430 434 14,000
2002/04/16 410 433 410 433 28,000
2002/04/15 417 417 408 410 15,000
2002/04/12 424 424 406 407 26,000
2002/04/11 432 432 424 424 10,000
2002/04/10 420 433 420 433 28,000
2002/04/09 434 434 410 410 19,000
2002/04/08 434 434 430 432 19,000
2002/04/05 429 430 428 429 13,000
2002/04/04 423 430 423 429 34,000
2002/04/03 400 424 399 424 24,000
2002/04/02 400 400 400 400 15,000
2002/04/01 405 405 391 399 32,000
2002/03/29 425 425 400 400 34,000
2002/03/28 429 429 412 415 34,000
2002/03/27 408 429 406 429 52,000
2002/03/26 405 410 404 405 30,000
2002/03/25 403 407 393 402 34,000
2002/03/22 390 390 385 388 31,000
2002/03/20 387 390 382 390 85,000
2002/03/19 385 387 382 387 61,000
2002/03/18 389 389 382 382 50,000
2002/03/15 385 385 383 385 46,000
2002/03/14 384 390 382 382 41,000
2002/03/13 412 412 382 382 67,000
2002/03/12 401 417 401 412 44,000
2002/03/11 394 400 390 399 24,000
2002/03/08 393 399 391 393 244,000
2002/03/07 394 395 388 395 46,000
2002/03/06 388 390 385 387 42,000
2002/03/05 395 397 388 388 58,000
2002/03/04 394 400 388 388 85,000
2002/03/01 394 395 381 385 35,000
2002/02/28 395 399 390 395 73,000
2002/02/27 390 395 390 395 57,000
2002/02/26 388 388 385 385 14,000
2002/02/25 395 395 388 388 22,000
2002/02/22 395 395 377 387 45,000
2002/02/21 380 395 380 395 34,000
2002/02/20 375 380 370 380 26,000
2002/02/19 388 388 375 382 29,000
2002/02/18 380 394 380 389 21,000
2002/02/15 401 404 395 395 34,000
2002/02/14 400 414 400 404 58,000
2002/02/13 393 400 393 398 53,000
2002/02/12 387 395 387 393 54,000
2002/02/08 373 380 372 372 96,000
2002/02/07 380 384 371 373 24,000
2002/02/06 371 378 370 378 25,000
2002/02/05 373 373 370 371 48,000
2002/02/04 372 383 372 376 24,000
2002/02/01 390 396 373 373 45,000
2002/01/31 397 399 384 395 68,000
2002/01/30 377 382 375 382 35,000
2002/01/29 383 387 377 380 23,000
2002/01/28 377 390 374 382 23,000
2002/01/25 394 394 380 380 25,000
2002/01/24 392 392 380 385 31,000
2002/01/23 380 391 380 387 41,000
2002/01/22 402 405 381 394 52,000
2002/01/21 386 411 384 407 65,000
2002/01/18 364 377 364 377 30,000
2002/01/17 360 370 360 363 29,000
2002/01/16 370 372 361 361 30,000
2002/01/15 382 387 370 370 49,000
2002/01/11 400 400 380 381 93,000
2002/01/10 385 391 381 381 50,000
2002/01/09 390 397 380 392 91,000
2002/01/08 431 436 408 410 66,000
2002/01/07 441 441 433 434 30,000
2002/01/04 440 441 436 441 36,000

このページの先頭へ