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 |
|---|---|---|---|---|---|
| 2005/12/30 | 943 | 945 | 922 | 945 | 283,000 |
| 2005/12/29 | 929 | 960 | 925 | 943 | 715,000 |
| 2005/12/28 | 920 | 935 | 912 | 927 | 426,000 |
| 2005/12/27 | 919 | 938 | 915 | 930 | 552,000 |
| 2005/12/26 | 931 | 955 | 925 | 925 | 1,415,000 |
| 2005/12/22 | 911 | 930 | 896 | 930 | 726,000 |
| 2005/12/21 | 929 | 945 | 903 | 919 | 1,587,000 |
| 2005/12/20 | 856 | 930 | 852 | 913 | 1,849,000 |
| 2005/12/19 | 857 | 868 | 848 | 854 | 516,000 |
| 2005/12/16 | 858 | 868 | 852 | 863 | 318,000 |
| 2005/12/15 | 850 | 867 | 847 | 861 | 255,000 |
| 2005/12/14 | 878 | 878 | 851 | 869 | 577,000 |
| 2005/12/13 | 878 | 879 | 864 | 879 | 497,000 |
| 2005/12/12 | 883 | 884 | 870 | 878 | 1,245,000 |
| 2005/12/09 | 838 | 877 | 833 | 863 | 957,000 |
| 2005/12/08 | 858 | 862 | 830 | 838 | 709,000 |
| 2005/12/07 | 863 | 873 | 856 | 857 | 561,000 |
| 2005/12/06 | 893 | 893 | 852 | 853 | 1,344,000 |
| 2005/12/05 | 859 | 898 | 854 | 898 | 1,332,000 |
| 2005/12/02 | 867 | 875 | 845 | 851 | 2,059,000 |
| 2005/12/01 | 820 | 866 | 813 | 861 | 3,534,000 |
| 2005/11/30 | 765 | 808 | 765 | 791 | 1,217,000 |
| 2005/11/29 | 782 | 785 | 762 | 768 | 427,000 |
| 2005/11/28 | 789 | 796 | 780 | 782 | 509,000 |
| 2005/11/25 | 789 | 790 | 766 | 783 | 862,000 |
| 2005/11/24 | 750 | 767 | 744 | 759 | 524,000 |
| 2005/11/22 | 750 | 753 | 741 | 749 | 297,000 |
| 2005/11/21 | 770 | 770 | 750 | 750 | 246,000 |
| 2005/11/18 | 774 | 774 | 757 | 760 | 343,000 |
| 2005/11/17 | 750 | 765 | 750 | 764 | 265,000 |
| 2005/11/16 | 747 | 763 | 737 | 750 | 481,000 |
| 2005/11/15 | 754 | 767 | 739 | 757 | 764,000 |
| 2005/11/14 | 794 | 795 | 756 | 764 | 874,000 |
| 2005/11/11 | 753 | 775 | 742 | 774 | 618,000 |
| 2005/11/10 | 760 | 772 | 727 | 748 | 936,000 |
| 2005/11/09 | 751 | 779 | 740 | 770 | 1,205,000 |
| 2005/11/08 | 781 | 784 | 750 | 761 | 1,425,000 |
| 2005/11/07 | 838 | 838 | 792 | 799 | 1,841,000 |
| 2005/11/04 | 820 | 855 | 792 | 830 | 2,590,000 |
| 2005/11/02 | 799 | 799 | 775 | 790 | 1,436,000 |
| 2005/11/01 | 743 | 826 | 740 | 805 | 2,787,000 |
| 2005/10/31 | 705 | 727 | 696 | 726 | 1,483,000 |
| 2005/10/28 | 691 | 705 | 685 | 701 | 788,000 |
| 2005/10/27 | 686 | 705 | 680 | 697 | 564,000 |
| 2005/10/26 | 689 | 690 | 678 | 680 | 352,000 |
| 2005/10/25 | 672 | 687 | 669 | 679 | 669,000 |
| 2005/10/24 | 686 | 687 | 664 | 671 | 434,000 |
| 2005/10/21 | 652 | 679 | 652 | 678 | 581,000 |
| 2005/10/20 | 664 | 677 | 664 | 669 | 480,000 |
| 2005/10/19 | 673 | 682 | 667 | 672 | 681,000 |
| 2005/10/18 | 687 | 692 | 667 | 673 | 983,000 |
| 2005/10/17 | 694 | 710 | 674 | 695 | 2,116,000 |
| 2005/10/14 | 675 | 700 | 663 | 693 | 3,969,000 |
| 2005/10/13 | 630 | 665 | 617 | 660 | 2,931,000 |
| 2005/10/12 | 616 | 633 | 608 | 624 | 1,201,000 |
| 2005/10/11 | 607 | 616 | 605 | 616 | 489,000 |
| 2005/10/07 | 607 | 611 | 602 | 608 | 457,000 |
| 2005/10/06 | 617 | 620 | 608 | 609 | 503,000 |
| 2005/10/05 | 628 | 628 | 607 | 620 | 895,000 |
| 2005/10/04 | 608 | 630 | 606 | 617 | 1,069,000 |
| 2005/10/03 | 615 | 616 | 599 | 605 | 492,000 |
| 2005/09/30 | 612 | 618 | 605 | 605 | 539,000 |
| 2005/09/29 | 624 | 625 | 608 | 621 | 444,000 |
| 2005/09/28 | 607 | 624 | 602 | 621 | 521,000 |
| 2005/09/27 | 619 | 619 | 608 | 612 | 340,000 |
| 2005/09/26 | 616 | 621 | 608 | 620 | 423,000 |
| 2005/09/22 | 607 | 623 | 607 | 622 | 666,000 |
| 2005/09/21 | 640 | 643 | 600 | 633 | 1,150,000 |
| 2005/09/20 | 644 | 650 | 638 | 646 | 922,000 |
| 2005/09/16 | 621 | 651 | 616 | 650 | 2,174,000 |
| 2005/09/15 | 635 | 637 | 626 | 627 | 690,000 |
| 2005/09/14 | 617 | 648 | 614 | 634 | 3,011,000 |
| 2005/09/13 | 620 | 627 | 615 | 619 | 1,632,000 |
| 2005/09/12 | 605 | 616 | 598 | 615 | 1,198,000 |
| 2005/09/09 | 595 | 604 | 593 | 598 | 872,000 |
| 2005/09/08 | 603 | 618 | 585 | 594 | 2,292,000 |
| 2005/09/07 | 588 | 596 | 581 | 595 | 816,000 |
| 2005/09/06 | 575 | 586 | 574 | 586 | 449,000 |
| 2005/09/05 | 571 | 579 | 567 | 574 | 457,000 |
| 2005/09/02 | 591 | 592 | 577 | 581 | 805,000 |
| 2005/09/01 | 609 | 609 | 595 | 598 | 425,000 |
| 2005/08/31 | 582 | 596 | 581 | 595 | 344,000 |
| 2005/08/30 | 585 | 591 | 578 | 582 | 336,000 |
| 2005/08/29 | 584 | 585 | 573 | 584 | 268,000 |
| 2005/08/26 | 597 | 597 | 581 | 586 | 589,000 |
| 2005/08/25 | 605 | 605 | 590 | 593 | 466,000 |
| 2005/08/24 | 610 | 612 | 599 | 610 | 440,000 |
| 2005/08/23 | 617 | 628 | 614 | 614 | 436,000 |
| 2005/08/22 | 606 | 615 | 605 | 615 | 441,000 |
| 2005/08/19 | 611 | 621 | 611 | 619 | 385,000 |
| 2005/08/18 | 624 | 628 | 615 | 618 | 389,000 |
| 2005/08/17 | 622 | 629 | 621 | 623 | 481,000 |
| 2005/08/16 | 636 | 636 | 623 | 628 | 470,000 |
| 2005/08/15 | 636 | 645 | 630 | 635 | 672,000 |
| 2005/08/12 | 645 | 653 | 632 | 641 | 1,551,000 |
| 2005/08/11 | 626 | 646 | 611 | 646 | 1,914,000 |
| 2005/08/10 | 614 | 624 | 605 | 622 | 1,013,000 |
| 2005/08/09 | 610 | 614 | 596 | 605 | 811,000 |
| 2005/08/08 | 574 | 604 | 555 | 604 | 889,000 |
| 2005/08/05 | 610 | 614 | 583 | 594 | 1,391,000 |
| 2005/08/04 | 621 | 627 | 601 | 615 | 4,474,000 |
| 2005/08/03 | 576 | 593 | 553 | 590 | 1,610,000 |
| 2005/08/02 | 590 | 594 | 575 | 581 | 680,000 |
| 2005/08/01 | 594 | 619 | 590 | 596 | 2,753,000 |
| 2005/07/29 | 587 | 590 | 575 | 590 | 1,524,000 |
| 2005/07/28 | 566 | 586 | 566 | 586 | 3,309,000 |
| 2005/07/27 | 552 | 560 | 548 | 558 | 1,908,000 |
| 2005/07/26 | 526 | 544 | 526 | 540 | 522,000 |
| 2005/07/25 | 520 | 549 | 514 | 530 | 1,796,000 |
| 2005/07/22 | 510 | 520 | 509 | 519 | 357,000 |
| 2005/07/21 | 520 | 524 | 515 | 515 | 352,000 |
| 2005/07/20 | 520 | 520 | 512 | 513 | 368,000 |
| 2005/07/19 | 512 | 525 | 510 | 515 | 911,000 |
| 2005/07/15 | 507 | 513 | 504 | 509 | 433,000 |
| 2005/07/14 | 506 | 524 | 500 | 505 | 1,171,000 |
| 2005/07/13 | 512 | 533 | 498 | 506 | 1,858,000 |
| 2005/07/12 | 487 | 521 | 483 | 515 | 1,317,000 |
| 2005/07/11 | 479 | 486 | 479 | 485 | 325,000 |
| 2005/07/08 | 485 | 488 | 479 | 479 | 416,000 |
| 2005/07/07 | 484 | 489 | 484 | 486 | 453,000 |
| 2005/07/06 | 487 | 492 | 483 | 486 | 383,000 |
| 2005/07/05 | 481 | 490 | 481 | 488 | 743,000 |
| 2005/07/04 | 482 | 486 | 476 | 484 | 1,101,000 |
| 2005/07/01 | 467 | 488 | 465 | 487 | 3,249,000 |
| 2005/06/30 | 540 | 549 | 530 | 547 | 415,000 |
| 2005/06/29 | 547 | 547 | 539 | 543 | 331,000 |
| 2005/06/28 | 539 | 556 | 530 | 547 | 882,000 |
| 2005/06/27 | 540 | 542 | 535 | 539 | 637,000 |
| 2005/06/24 | 542 | 548 | 536 | 543 | 1,225,000 |
| 2005/06/23 | 550 | 561 | 546 | 549 | 817,000 |
| 2005/06/22 | 550 | 566 | 522 | 555 | 2,649,000 |
| 2005/06/21 | 525 | 565 | 518 | 549 | 791,000 |
| 2005/06/20 | 533 | 538 | 520 | 526 | 489,000 |
| 2005/06/17 | 506 | 533 | 505 | 529 | 976,000 |
| 2005/06/16 | 505 | 511 | 504 | 506 | 219,000 |
| 2005/06/15 | 510 | 512 | 505 | 505 | 190,000 |
| 2005/06/14 | 516 | 516 | 510 | 510 | 151,000 |
| 2005/06/13 | 512 | 517 | 510 | 512 | 156,000 |
| 2005/06/10 | 512 | 515 | 510 | 511 | 220,000 |
| 2005/06/09 | 520 | 520 | 509 | 511 | 265,000 |
| 2005/06/08 | 506 | 527 | 502 | 518 | 675,000 |
| 2005/06/07 | 487 | 522 | 477 | 514 | 1,297,000 |
| 2005/06/06 | 485 | 486 | 480 | 482 | 221,000 |
| 2005/06/03 | 498 | 504 | 488 | 490 | 251,000 |
| 2005/06/02 | 497 | 511 | 489 | 497 | 491,000 |
| 2005/06/01 | 492 | 493 | 484 | 492 | 235,000 |
| 2005/05/31 | 470 | 489 | 470 | 482 | 278,000 |
| 2005/05/30 | 475 | 482 | 468 | 472 | 193,000 |
| 2005/05/27 | 476 | 485 | 472 | 475 | 144,000 |
| 2005/05/26 | 466 | 474 | 461 | 471 | 222,000 |
| 2005/05/25 | 496 | 498 | 464 | 471 | 541,000 |
| 2005/05/24 | 505 | 512 | 495 | 495 | 198,000 |
| 2005/05/23 | 494 | 509 | 494 | 501 | 187,000 |
| 2005/05/20 | 498 | 503 | 492 | 493 | 153,000 |
| 2005/05/19 | 502 | 505 | 490 | 497 | 238,000 |
| 2005/05/18 | 494 | 501 | 479 | 487 | 470,000 |
| 2005/05/17 | 517 | 522 | 487 | 492 | 753,000 |
| 2005/05/16 | 535 | 535 | 510 | 515 | 408,000 |
| 2005/05/13 | 547 | 547 | 532 | 540 | 286,000 |
| 2005/05/12 | 555 | 558 | 545 | 549 | 277,000 |
| 2005/05/11 | 550 | 562 | 544 | 550 | 361,000 |
| 2005/05/10 | 564 | 566 | 553 | 559 | 406,000 |
| 2005/05/09 | 572 | 577 | 556 | 562 | 1,010,000 |
| 2005/05/06 | 518 | 569 | 518 | 569 | 2,371,000 |
| 2005/05/02 | 514 | 518 | 511 | 514 | 146,000 |
| 2005/04/28 | 520 | 520 | 512 | 513 | 156,000 |
| 2005/04/27 | 512 | 522 | 511 | 520 | 233,000 |
| 2005/04/26 | 518 | 521 | 511 | 515 | 160,000 |
| 2005/04/25 | 520 | 523 | 511 | 519 | 382,000 |
| 2005/04/22 | 532 | 538 | 522 | 528 | 416,000 |
| 2005/04/21 | 518 | 526 | 511 | 522 | 363,000 |
| 2005/04/20 | 542 | 544 | 531 | 531 | 356,000 |
| 2005/04/19 | 533 | 547 | 531 | 539 | 412,000 |
| 2005/04/18 | 549 | 549 | 524 | 526 | 1,015,000 |
| 2005/04/15 | 573 | 590 | 566 | 569 | 577,000 |
| 2005/04/14 | 573 | 581 | 571 | 577 | 404,000 |
| 2005/04/13 | 604 | 604 | 587 | 589 | 301,000 |
| 2005/04/12 | 615 | 620 | 595 | 596 | 580,000 |
| 2005/04/11 | 618 | 619 | 605 | 614 | 390,000 |
| 2005/04/08 | 609 | 630 | 609 | 619 | 480,000 |
| 2005/04/07 | 621 | 623 | 608 | 614 | 351,000 |
| 2005/04/06 | 600 | 630 | 600 | 619 | 585,000 |
| 2005/04/05 | 586 | 606 | 586 | 601 | 463,000 |
| 2005/04/04 | 603 | 612 | 595 | 596 | 448,000 |
| 2005/04/01 | 606 | 618 | 593 | 617 | 646,000 |
| 2005/03/31 | 618 | 619 | 604 | 616 | 790,000 |
| 2005/03/30 | 646 | 656 | 585 | 598 | 1,372,000 |
| 2005/03/29 | 673 | 675 | 652 | 656 | 994,000 |
| 2005/03/28 | 640 | 681 | 638 | 677 | 1,986,000 |
| 2005/03/25 | 643 | 651 | 642 | 644 | 913,000 |
| 2005/03/24 | 664 | 679 | 653 | 658 | 1,087,000 |
| 2005/03/23 | 675 | 680 | 660 | 670 | 824,000 |
| 2005/03/22 | 682 | 698 | 680 | 685 | 562,000 |
| 2005/03/18 | 685 | 690 | 673 | 687 | 949,000 |
| 2005/03/17 | 686 | 703 | 680 | 689 | 945,000 |
| 2005/03/16 | 676 | 705 | 657 | 705 | 2,411,000 |
| 2005/03/15 | 726 | 731 | 680 | 685 | 2,643,000 |
| 2005/03/14 | 721 | 755 | 711 | 731 | 4,583,000 |
| 2005/03/11 | 732 | 732 | 705 | 716 | 3,375,000 |
| 2005/03/10 | 688 | 744 | 685 | 724 | 13,365,000 |
| 2005/03/09 | 670 | 687 | 667 | 680 | 2,160,000 |
| 2005/03/08 | 687 | 692 | 665 | 668 | 2,753,000 |
| 2005/03/07 | 672 | 698 | 655 | 691 | 6,672,000 |
| 2005/03/04 | 666 | 700 | 651 | 665 | 14,994,000 |
| 2005/03/03 | 635 | 667 | 625 | 667 | 13,792,000 |
| 2005/03/02 | 580 | 580 | 565 | 567 | 2,403,000 |
| 2005/03/01 | 546 | 581 | 541 | 579 | 9,363,000 |
| 2005/02/28 | 535 | 547 | 525 | 541 | 2,596,000 |
| 2005/02/25 | 531 | 536 | 526 | 529 | 1,652,000 |
| 2005/02/24 | 535 | 535 | 525 | 525 | 1,461,000 |
| 2005/02/23 | 525 | 546 | 523 | 536 | 2,504,000 |
| 2005/02/22 | 541 | 543 | 525 | 530 | 2,734,000 |
| 2005/02/21 | 550 | 564 | 537 | 546 | 4,531,000 |
| 2005/02/18 | 535 | 551 | 518 | 532 | 10,042,000 |
| 2005/02/17 | 494 | 540 | 489 | 536 | 14,067,000 |
| 2005/02/16 | 511 | 523 | 487 | 499 | 3,852,000 |
| 2005/02/15 | 481 | 517 | 475 | 510 | 11,237,000 |
| 2005/02/14 | 479 | 488 | 471 | 484 | 4,672,000 |
| 2005/02/10 | 441 | 481 | 439 | 479 | 9,696,000 |
| 2005/02/09 | 407 | 456 | 407 | 448 | 3,532,000 |
| 2005/02/08 | 402 | 408 | 402 | 406 | 109,000 |
| 2005/02/07 | 407 | 409 | 400 | 400 | 95,000 |
| 2005/02/04 | 403 | 405 | 400 | 403 | 92,000 |
| 2005/02/03 | 409 | 409 | 404 | 405 | 151,000 |
| 2005/02/02 | 410 | 410 | 406 | 408 | 154,000 |
| 2005/02/01 | 412 | 412 | 405 | 409 | 145,000 |
| 2005/01/31 | 410 | 415 | 410 | 411 | 147,000 |
| 2005/01/28 | 406 | 415 | 406 | 411 | 189,000 |
| 2005/01/27 | 414 | 414 | 407 | 407 | 138,000 |
| 2005/01/26 | 413 | 418 | 407 | 414 | 320,000 |
| 2005/01/25 | 408 | 426 | 408 | 418 | 488,000 |
| 2005/01/24 | 408 | 415 | 406 | 408 | 219,000 |
| 2005/01/21 | 393 | 419 | 393 | 418 | 421,000 |
| 2005/01/20 | 397 | 397 | 392 | 397 | 128,000 |
| 2005/01/19 | 400 | 401 | 395 | 396 | 96,000 |
| 2005/01/18 | 403 | 403 | 399 | 399 | 79,000 |
| 2005/01/17 | 401 | 402 | 398 | 401 | 118,000 |
| 2005/01/14 | 403 | 403 | 398 | 401 | 221,000 |
| 2005/01/13 | 388 | 415 | 383 | 403 | 648,000 |
| 2005/01/12 | 378 | 390 | 378 | 390 | 313,000 |
| 2005/01/11 | 377 | 378 | 375 | 377 | 187,000 |
| 2005/01/07 | 372 | 375 | 370 | 374 | 139,000 |
| 2005/01/06 | 371 | 373 | 370 | 371 | 91,000 |
| 2005/01/05 | 372 | 373 | 371 | 371 | 123,000 |
| 2005/01/04 | 374 | 375 | 373 | 373 | 56,000 |