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 |
|---|---|---|---|---|---|
| 2003/12/30 | 371 | 372 | 370 | 371 | 49,000 |
| 2003/12/29 | 369 | 374 | 367 | 370 | 93,000 |
| 2003/12/26 | 364 | 367 | 362 | 367 | 98,000 |
| 2003/12/25 | 375 | 377 | 364 | 364 | 243,000 |
| 2003/12/24 | 369 | 377 | 369 | 370 | 465,000 |
| 2003/12/22 | 370 | 377 | 370 | 376 | 120,000 |
| 2003/12/19 | 370 | 370 | 363 | 370 | 259,000 |
| 2003/12/18 | 374 | 374 | 367 | 370 | 196,000 |
| 2003/12/17 | 378 | 378 | 372 | 372 | 190,000 |
| 2003/12/16 | 383 | 383 | 376 | 376 | 235,000 |
| 2003/12/15 | 389 | 389 | 382 | 386 | 200,000 |
| 2003/12/12 | 381 | 390 | 380 | 390 | 246,000 |
| 2003/12/11 | 386 | 388 | 381 | 385 | 164,000 |
| 2003/12/10 | 392 | 392 | 385 | 388 | 121,000 |
| 2003/12/09 | 389 | 390 | 386 | 389 | 66,000 |
| 2003/12/08 | 393 | 393 | 386 | 386 | 61,000 |
| 2003/12/05 | 393 | 394 | 387 | 390 | 84,000 |
| 2003/12/04 | 391 | 395 | 390 | 393 | 72,000 |
| 2003/12/03 | 392 | 394 | 390 | 391 | 62,000 |
| 2003/12/02 | 392 | 393 | 387 | 391 | 57,000 |
| 2003/12/01 | 390 | 392 | 385 | 390 | 92,000 |
| 2003/11/28 | 394 | 396 | 392 | 392 | 51,000 |
| 2003/11/27 | 396 | 397 | 395 | 395 | 31,000 |
| 2003/11/26 | 394 | 398 | 393 | 394 | 47,000 |
| 2003/11/25 | 393 | 396 | 391 | 394 | 45,000 |
| 2003/11/21 | 395 | 400 | 390 | 392 | 70,000 |
| 2003/11/20 | 393 | 400 | 393 | 399 | 39,000 |
| 2003/11/19 | 392 | 400 | 392 | 400 | 39,000 |
| 2003/11/18 | 399 | 400 | 390 | 392 | 47,000 |
| 2003/11/17 | 405 | 405 | 395 | 397 | 69,000 |
| 2003/11/14 | 408 | 409 | 404 | 404 | 49,000 |
| 2003/11/13 | 403 | 406 | 398 | 406 | 64,000 |
| 2003/11/12 | 407 | 407 | 400 | 402 | 76,000 |
| 2003/11/11 | 405 | 407 | 400 | 403 | 58,000 |
| 2003/11/10 | 410 | 410 | 402 | 402 | 27,000 |
| 2003/11/07 | 404 | 406 | 400 | 403 | 58,000 |
| 2003/11/06 | 407 | 409 | 401 | 401 | 32,000 |
| 2003/11/05 | 410 | 413 | 405 | 405 | 34,000 |
| 2003/11/04 | 408 | 412 | 405 | 409 | 57,000 |
| 2003/10/31 | 407 | 409 | 405 | 405 | 43,000 |
| 2003/10/30 | 411 | 411 | 407 | 407 | 23,000 |
| 2003/10/29 | 411 | 417 | 408 | 411 | 38,000 |
| 2003/10/28 | 408 | 410 | 407 | 407 | 22,000 |
| 2003/10/27 | 415 | 415 | 405 | 405 | 40,000 |
| 2003/10/24 | 405 | 410 | 402 | 402 | 70,000 |
| 2003/10/23 | 418 | 418 | 400 | 400 | 105,000 |
| 2003/10/22 | 420 | 423 | 420 | 420 | 38,000 |
| 2003/10/21 | 425 | 426 | 420 | 420 | 37,000 |
| 2003/10/20 | 422 | 423 | 420 | 423 | 25,000 |
| 2003/10/17 | 419 | 423 | 415 | 421 | 58,000 |
| 2003/10/16 | 422 | 424 | 416 | 421 | 70,000 |
| 2003/10/15 | 423 | 428 | 420 | 420 | 46,000 |
| 2003/10/14 | 424 | 428 | 411 | 418 | 119,000 |
| 2003/10/10 | 425 | 425 | 420 | 422 | 89,000 |
| 2003/10/09 | 426 | 430 | 422 | 426 | 77,000 |
| 2003/10/08 | 433 | 433 | 429 | 429 | 22,000 |
| 2003/10/07 | 432 | 432 | 428 | 428 | 32,000 |
| 2003/10/06 | 435 | 435 | 431 | 431 | 43,000 |
| 2003/10/03 | 435 | 435 | 433 | 434 | 27,000 |
| 2003/10/02 | 435 | 436 | 432 | 433 | 58,000 |
| 2003/10/01 | 435 | 436 | 432 | 432 | 68,000 |
| 2003/09/30 | 433 | 438 | 431 | 434 | 31,000 |
| 2003/09/29 | 437 | 437 | 433 | 433 | 23,000 |
| 2003/09/26 | 433 | 434 | 432 | 432 | 25,000 |
| 2003/09/25 | 435 | 435 | 430 | 432 | 33,000 |
| 2003/09/24 | 430 | 433 | 429 | 432 | 34,000 |
| 2003/09/22 | 429 | 431 | 427 | 430 | 26,000 |
| 2003/09/19 | 428 | 431 | 428 | 428 | 23,000 |
| 2003/09/18 | 428 | 430 | 427 | 428 | 19,000 |
| 2003/09/17 | 427 | 431 | 426 | 426 | 28,000 |
| 2003/09/16 | 430 | 434 | 427 | 427 | 27,000 |
| 2003/09/12 | 428 | 428 | 427 | 428 | 151,000 |
| 2003/09/11 | 427 | 427 | 420 | 421 | 26,000 |
| 2003/09/10 | 430 | 431 | 427 | 427 | 22,000 |
| 2003/09/09 | 425 | 430 | 425 | 429 | 15,000 |
| 2003/09/08 | 427 | 430 | 425 | 425 | 15,000 |
| 2003/09/05 | 429 | 430 | 426 | 426 | 32,000 |
| 2003/09/04 | 422 | 426 | 422 | 426 | 16,000 |
| 2003/09/03 | 421 | 424 | 421 | 422 | 25,000 |
| 2003/09/02 | 425 | 425 | 421 | 421 | 21,000 |
| 2003/09/01 | 425 | 428 | 424 | 425 | 17,000 |
| 2003/08/29 | 423 | 424 | 420 | 421 | 37,000 |
| 2003/08/28 | 423 | 423 | 418 | 419 | 30,000 |
| 2003/08/27 | 418 | 421 | 418 | 420 | 32,000 |
| 2003/08/26 | 424 | 424 | 417 | 417 | 31,000 |
| 2003/08/25 | 416 | 428 | 416 | 419 | 47,000 |
| 2003/08/22 | 425 | 425 | 420 | 420 | 42,000 |
| 2003/08/21 | 431 | 431 | 422 | 422 | 27,000 |
| 2003/08/20 | 429 | 430 | 425 | 430 | 22,000 |
| 2003/08/19 | 432 | 432 | 422 | 426 | 27,000 |
| 2003/08/18 | 432 | 432 | 425 | 425 | 27,000 |
| 2003/08/15 | 427 | 427 | 422 | 422 | 13,000 |
| 2003/08/14 | 424 | 424 | 421 | 424 | 23,000 |
| 2003/08/13 | 422 | 423 | 420 | 423 | 10,000 |
| 2003/08/12 | 423 | 425 | 421 | 421 | 15,000 |
| 2003/08/11 | 420 | 423 | 417 | 423 | 24,000 |
| 2003/08/08 | 415 | 420 | 413 | 415 | 39,000 |
| 2003/08/07 | 417 | 425 | 414 | 425 | 22,000 |
| 2003/08/06 | 419 | 420 | 415 | 420 | 27,000 |
| 2003/08/05 | 420 | 420 | 415 | 415 | 52,000 |
| 2003/08/04 | 417 | 427 | 417 | 427 | 51,000 |
| 2003/08/01 | 418 | 420 | 416 | 419 | 51,000 |
| 2003/07/31 | 426 | 426 | 417 | 420 | 88,000 |
| 2003/07/30 | 433 | 433 | 424 | 426 | 45,000 |
| 2003/07/29 | 440 | 442 | 433 | 433 | 35,000 |
| 2003/07/28 | 438 | 442 | 435 | 442 | 29,000 |
| 2003/07/25 | 440 | 441 | 438 | 438 | 45,000 |
| 2003/07/24 | 448 | 448 | 441 | 441 | 36,000 |
| 2003/07/23 | 447 | 447 | 440 | 443 | 56,000 |
| 2003/07/22 | 449 | 450 | 442 | 442 | 42,000 |
| 2003/07/18 | 450 | 451 | 447 | 449 | 24,000 |
| 2003/07/17 | 446 | 450 | 446 | 448 | 19,000 |
| 2003/07/16 | 456 | 456 | 444 | 444 | 38,000 |
| 2003/07/15 | 453 | 454 | 443 | 454 | 46,000 |
| 2003/07/14 | 453 | 460 | 451 | 453 | 49,000 |
| 2003/07/11 | 452 | 453 | 446 | 446 | 27,000 |
| 2003/07/10 | 458 | 460 | 453 | 455 | 46,000 |
| 2003/07/09 | 452 | 455 | 452 | 453 | 27,000 |
| 2003/07/08 | 454 | 454 | 452 | 452 | 21,000 |
| 2003/07/07 | 453 | 454 | 453 | 454 | 24,000 |
| 2003/07/04 | 454 | 456 | 452 | 456 | 22,000 |
| 2003/07/03 | 460 | 460 | 455 | 459 | 40,000 |
| 2003/07/02 | 450 | 456 | 450 | 452 | 38,000 |
| 2003/07/01 | 443 | 450 | 443 | 445 | 31,000 |
| 2003/06/30 | 446 | 446 | 443 | 444 | 35,000 |
| 2003/06/27 | 448 | 453 | 448 | 448 | 30,000 |
| 2003/06/26 | 455 | 455 | 450 | 450 | 36,000 |
| 2003/06/25 | 453 | 454 | 448 | 451 | 51,000 |
| 2003/06/24 | 462 | 463 | 455 | 455 | 184,000 |
| 2003/06/23 | 458 | 464 | 457 | 462 | 32,000 |
| 2003/06/20 | 455 | 460 | 454 | 459 | 49,000 |
| 2003/06/19 | 455 | 458 | 455 | 455 | 43,000 |
| 2003/06/18 | 460 | 460 | 455 | 455 | 43,000 |
| 2003/06/17 | 455 | 458 | 455 | 455 | 36,000 |
| 2003/06/16 | 457 | 457 | 452 | 454 | 29,000 |
| 2003/06/13 | 453 | 457 | 452 | 452 | 137,000 |
| 2003/06/12 | 464 | 464 | 456 | 456 | 23,000 |
| 2003/06/11 | 458 | 462 | 458 | 459 | 42,000 |
| 2003/06/10 | 460 | 460 | 458 | 458 | 11,000 |
| 2003/06/09 | 456 | 459 | 455 | 459 | 19,000 |
| 2003/06/06 | 450 | 456 | 450 | 456 | 15,000 |
| 2003/06/05 | 448 | 451 | 448 | 450 | 14,000 |
| 2003/06/04 | 450 | 450 | 440 | 448 | 39,000 |
| 2003/06/03 | 451 | 457 | 451 | 456 | 20,000 |
| 2003/06/02 | 457 | 457 | 451 | 451 | 11,000 |
| 2003/05/30 | 454 | 458 | 452 | 457 | 25,000 |
| 2003/05/29 | 454 | 458 | 451 | 451 | 26,000 |
| 2003/05/28 | 450 | 451 | 448 | 449 | 23,000 |
| 2003/05/27 | 444 | 448 | 440 | 440 | 21,000 |
| 2003/05/26 | 450 | 453 | 444 | 446 | 24,000 |
| 2003/05/23 | 445 | 449 | 441 | 448 | 29,000 |
| 2003/05/22 | 442 | 444 | 440 | 440 | 13,000 |
| 2003/05/21 | 440 | 443 | 437 | 437 | 22,000 |
| 2003/05/20 | 438 | 440 | 435 | 440 | 20,000 |
| 2003/05/19 | 443 | 443 | 433 | 438 | 28,000 |
| 2003/05/16 | 440 | 445 | 440 | 440 | 22,000 |
| 2003/05/15 | 433 | 440 | 433 | 440 | 32,000 |
| 2003/05/14 | 439 | 444 | 431 | 434 | 38,000 |
| 2003/05/13 | 436 | 440 | 432 | 438 | 32,000 |
| 2003/05/12 | 435 | 435 | 430 | 434 | 25,000 |
| 2003/05/09 | 425 | 430 | 425 | 430 | 32,000 |
| 2003/05/08 | 433 | 433 | 425 | 425 | 33,000 |
| 2003/05/07 | 431 | 431 | 429 | 430 | 14,000 |
| 2003/05/06 | 431 | 433 | 428 | 428 | 24,000 |
| 2003/05/02 | 431 | 431 | 427 | 429 | 35,000 |
| 2003/05/01 | 426 | 431 | 426 | 430 | 25,000 |
| 2003/04/30 | 432 | 433 | 427 | 427 | 38,000 |
| 2003/04/28 | 422 | 426 | 422 | 422 | 15,000 |
| 2003/04/25 | 428 | 429 | 423 | 423 | 22,000 |
| 2003/04/24 | 429 | 429 | 422 | 427 | 25,000 |
| 2003/04/23 | 429 | 430 | 429 | 429 | 22,000 |
| 2003/04/22 | 435 | 435 | 429 | 429 | 25,000 |
| 2003/04/21 | 432 | 435 | 431 | 435 | 38,000 |
| 2003/04/18 | 428 | 429 | 426 | 426 | 17,000 |
| 2003/04/17 | 430 | 431 | 428 | 428 | 25,000 |
| 2003/04/16 | 440 | 444 | 439 | 440 | 45,000 |
| 2003/04/15 | 431 | 435 | 429 | 435 | 54,000 |
| 2003/04/14 | 430 | 430 | 424 | 428 | 35,000 |
| 2003/04/11 | 437 | 437 | 425 | 429 | 22,000 |
| 2003/04/10 | 438 | 439 | 436 | 436 | 30,000 |
| 2003/04/09 | 430 | 441 | 430 | 437 | 35,000 |
| 2003/04/08 | 430 | 430 | 421 | 430 | 40,000 |
| 2003/04/07 | 444 | 444 | 432 | 435 | 9,000 |
| 2003/04/04 | 428 | 441 | 427 | 441 | 92,000 |
| 2003/04/03 | 428 | 428 | 421 | 421 | 12,000 |
| 2003/04/02 | 416 | 428 | 412 | 428 | 40,000 |
| 2003/04/01 | 414 | 426 | 414 | 425 | 15,000 |
| 2003/03/31 | 428 | 428 | 415 | 415 | 31,000 |
| 2003/03/28 | 427 | 427 | 425 | 427 | 108,000 |
| 2003/03/27 | 428 | 428 | 426 | 426 | 74,000 |
| 2003/03/26 | 426 | 428 | 424 | 428 | 75,000 |
| 2003/03/25 | 427 | 427 | 421 | 425 | 67,000 |
| 2003/03/24 | 430 | 430 | 424 | 427 | 51,000 |
| 2003/03/20 | 413 | 416 | 408 | 415 | 47,000 |
| 2003/03/19 | 407 | 407 | 404 | 406 | 21,000 |
| 2003/03/18 | 414 | 414 | 406 | 406 | 22,000 |
| 2003/03/17 | 418 | 418 | 406 | 408 | 11,000 |
| 2003/03/14 | 400 | 417 | 400 | 417 | 274,000 |
| 2003/03/13 | 422 | 422 | 415 | 415 | 26,000 |
| 2003/03/12 | 412 | 416 | 409 | 414 | 35,000 |
| 2003/03/11 | 420 | 420 | 415 | 415 | 35,000 |
| 2003/03/10 | 427 | 427 | 415 | 415 | 38,000 |
| 2003/03/07 | 431 | 431 | 423 | 423 | 33,000 |
| 2003/03/06 | 434 | 434 | 427 | 427 | 39,000 |
| 2003/03/05 | 429 | 430 | 429 | 429 | 5,000 |
| 2003/03/04 | 434 | 434 | 429 | 429 | 60,000 |
| 2003/03/03 | 428 | 433 | 423 | 433 | 41,000 |
| 2003/02/28 | 429 | 430 | 426 | 429 | 25,000 |
| 2003/02/27 | 435 | 435 | 424 | 424 | 31,000 |
| 2003/02/26 | 430 | 436 | 430 | 434 | 31,000 |
| 2003/02/25 | 445 | 445 | 430 | 430 | 33,000 |
| 2003/02/24 | 444 | 445 | 440 | 440 | 21,000 |
| 2003/02/21 | 450 | 450 | 437 | 444 | 39,000 |
| 2003/02/20 | 443 | 451 | 440 | 451 | 24,000 |
| 2003/02/19 | 452 | 452 | 446 | 448 | 13,000 |
| 2003/02/18 | 444 | 456 | 440 | 454 | 49,000 |
| 2003/02/17 | 430 | 445 | 429 | 443 | 43,000 |
| 2003/02/14 | 435 | 440 | 425 | 436 | 61,000 |
| 2003/02/13 | 445 | 445 | 433 | 440 | 27,000 |
| 2003/02/12 | 440 | 442 | 437 | 440 | 30,000 |
| 2003/02/10 | 426 | 432 | 424 | 432 | 22,000 |
| 2003/02/07 | 425 | 425 | 422 | 422 | 10,000 |
| 2003/02/06 | 431 | 431 | 420 | 420 | 29,000 |
| 2003/02/05 | 437 | 437 | 431 | 431 | 24,000 |
| 2003/02/04 | 420 | 439 | 417 | 437 | 36,000 |
| 2003/02/03 | 409 | 425 | 408 | 425 | 19,000 |
| 2003/01/31 | 424 | 424 | 408 | 408 | 30,000 |
| 2003/01/30 | 420 | 421 | 419 | 419 | 13,000 |
| 2003/01/29 | 431 | 431 | 414 | 415 | 38,000 |
| 2003/01/28 | 437 | 437 | 433 | 436 | 19,000 |
| 2003/01/27 | 448 | 448 | 437 | 437 | 20,000 |
| 2003/01/24 | 442 | 448 | 442 | 447 | 16,000 |
| 2003/01/23 | 440 | 446 | 438 | 442 | 23,000 |
| 2003/01/22 | 454 | 454 | 440 | 440 | 11,000 |
| 2003/01/21 | 445 | 455 | 441 | 454 | 28,000 |
| 2003/01/20 | 435 | 447 | 435 | 445 | 16,000 |
| 2003/01/17 | 437 | 447 | 437 | 445 | 14,000 |
| 2003/01/16 | 442 | 450 | 442 | 444 | 17,000 |
| 2003/01/15 | 453 | 458 | 446 | 454 | 38,000 |
| 2003/01/14 | 450 | 451 | 445 | 448 | 13,000 |
| 2003/01/10 | 454 | 456 | 449 | 450 | 26,000 |
| 2003/01/09 | 440 | 449 | 440 | 449 | 14,000 |
| 2003/01/08 | 455 | 455 | 445 | 445 | 6,000 |
| 2003/01/07 | 462 | 462 | 454 | 454 | 26,000 |
| 2003/01/06 | 451 | 467 | 451 | 460 | 29,000 |