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 |
|---|---|---|---|---|---|
| 2006/12/29 | 914 | 925 | 911 | 925 | 108,000 |
| 2006/12/28 | 918 | 922 | 909 | 922 | 143,000 |
| 2006/12/27 | 915 | 920 | 906 | 918 | 169,000 |
| 2006/12/26 | 907 | 918 | 900 | 917 | 304,000 |
| 2006/12/25 | 907 | 922 | 906 | 922 | 398,000 |
| 2006/12/22 | 906 | 906 | 901 | 905 | 145,000 |
| 2006/12/21 | 908 | 908 | 902 | 905 | 93,000 |
| 2006/12/20 | 898 | 907 | 898 | 905 | 96,000 |
| 2006/12/19 | 902 | 905 | 897 | 898 | 149,000 |
| 2006/12/18 | 911 | 915 | 905 | 906 | 213,000 |
| 2006/12/15 | 913 | 913 | 908 | 908 | 180,000 |
| 2006/12/14 | 917 | 918 | 910 | 915 | 194,000 |
| 2006/12/13 | 905 | 917 | 901 | 913 | 346,000 |
| 2006/12/12 | 906 | 907 | 902 | 904 | 239,000 |
| 2006/12/11 | 898 | 904 | 891 | 904 | 251,000 |
| 2006/12/08 | 895 | 898 | 888 | 898 | 207,000 |
| 2006/12/07 | 890 | 890 | 882 | 885 | 94,000 |
| 2006/12/06 | 886 | 890 | 883 | 889 | 137,000 |
| 2006/12/05 | 889 | 890 | 883 | 886 | 136,000 |
| 2006/12/04 | 895 | 895 | 886 | 890 | 118,000 |
| 2006/12/01 | 895 | 906 | 891 | 897 | 109,000 |
| 2006/11/30 | 889 | 905 | 877 | 905 | 376,000 |
| 2006/11/29 | 871 | 889 | 866 | 889 | 151,000 |
| 2006/11/28 | 855 | 871 | 850 | 870 | 115,000 |
| 2006/11/27 | 851 | 860 | 845 | 856 | 98,000 |
| 2006/11/24 | 857 | 857 | 844 | 852 | 139,000 |
| 2006/11/22 | 841 | 854 | 837 | 854 | 116,000 |
| 2006/11/21 | 841 | 843 | 838 | 841 | 83,000 |
| 2006/11/20 | 856 | 856 | 846 | 847 | 132,000 |
| 2006/11/17 | 858 | 860 | 850 | 857 | 99,000 |
| 2006/11/16 | 843 | 857 | 843 | 855 | 122,000 |
| 2006/11/15 | 846 | 849 | 837 | 844 | 148,000 |
| 2006/11/14 | 836 | 845 | 834 | 840 | 79,000 |
| 2006/11/13 | 840 | 840 | 830 | 834 | 188,000 |
| 2006/11/10 | 846 | 846 | 839 | 841 | 112,000 |
| 2006/11/09 | 847 | 847 | 840 | 846 | 126,000 |
| 2006/11/08 | 860 | 860 | 843 | 849 | 154,000 |
| 2006/11/07 | 859 | 860 | 852 | 860 | 114,000 |
| 2006/11/06 | 856 | 867 | 854 | 854 | 128,000 |
| 2006/11/02 | 861 | 861 | 857 | 860 | 53,000 |
| 2006/11/01 | 867 | 873 | 856 | 862 | 144,000 |
| 2006/10/31 | 855 | 875 | 853 | 875 | 193,000 |
| 2006/10/30 | 855 | 864 | 850 | 855 | 243,000 |
| 2006/10/27 | 862 | 869 | 856 | 865 | 222,000 |
| 2006/10/26 | 863 | 866 | 860 | 865 | 97,000 |
| 2006/10/25 | 868 | 869 | 861 | 863 | 98,000 |
| 2006/10/24 | 865 | 868 | 860 | 861 | 143,000 |
| 2006/10/23 | 860 | 867 | 855 | 865 | 135,000 |
| 2006/10/20 | 844 | 860 | 844 | 859 | 177,000 |
| 2006/10/19 | 843 | 847 | 839 | 846 | 96,000 |
| 2006/10/18 | 836 | 843 | 827 | 842 | 106,000 |
| 2006/10/17 | 837 | 840 | 826 | 839 | 214,000 |
| 2006/10/16 | 824 | 837 | 822 | 837 | 179,000 |
| 2006/10/13 | 825 | 827 | 820 | 826 | 120,000 |
| 2006/10/12 | 804 | 825 | 798 | 825 | 125,000 |
| 2006/10/11 | 813 | 822 | 797 | 802 | 223,000 |
| 2006/10/10 | 821 | 835 | 812 | 822 | 166,000 |
| 2006/10/06 | 827 | 831 | 820 | 824 | 111,000 |
| 2006/10/05 | 832 | 835 | 821 | 827 | 154,000 |
| 2006/10/04 | 839 | 844 | 820 | 828 | 226,000 |
| 2006/10/03 | 838 | 839 | 826 | 837 | 96,000 |
| 2006/10/02 | 852 | 862 | 838 | 843 | 166,000 |
| 2006/09/29 | 839 | 858 | 836 | 846 | 383,000 |
| 2006/09/28 | 838 | 840 | 827 | 836 | 309,000 |
| 2006/09/27 | 833 | 847 | 833 | 842 | 184,000 |
| 2006/09/26 | 836 | 840 | 829 | 833 | 114,000 |
| 2006/09/25 | 839 | 844 | 830 | 839 | 78,000 |
| 2006/09/22 | 826 | 844 | 826 | 839 | 210,000 |
| 2006/09/21 | 861 | 869 | 825 | 832 | 503,000 |
| 2006/09/20 | 861 | 862 | 840 | 854 | 231,000 |
| 2006/09/19 | 865 | 877 | 858 | 864 | 68,000 |
| 2006/09/15 | 855 | 877 | 850 | 865 | 184,000 |
| 2006/09/14 | 855 | 866 | 851 | 856 | 102,000 |
| 2006/09/13 | 856 | 868 | 847 | 853 | 138,000 |
| 2006/09/12 | 846 | 862 | 846 | 858 | 125,000 |
| 2006/09/11 | 859 | 863 | 850 | 851 | 55,000 |
| 2006/09/08 | 864 | 872 | 851 | 868 | 177,000 |
| 2006/09/07 | 865 | 867 | 856 | 864 | 84,000 |
| 2006/09/06 | 882 | 882 | 866 | 873 | 115,000 |
| 2006/09/05 | 875 | 884 | 867 | 884 | 114,000 |
| 2006/09/04 | 873 | 882 | 872 | 875 | 74,000 |
| 2006/09/01 | 872 | 880 | 859 | 874 | 279,000 |
| 2006/08/31 | 836 | 890 | 832 | 882 | 738,000 |
| 2006/08/30 | 830 | 835 | 823 | 835 | 100,000 |
| 2006/08/29 | 827 | 830 | 821 | 830 | 93,000 |
| 2006/08/28 | 833 | 835 | 812 | 818 | 90,000 |
| 2006/08/25 | 834 | 845 | 829 | 836 | 114,000 |
| 2006/08/24 | 835 | 839 | 826 | 835 | 80,000 |
| 2006/08/23 | 845 | 847 | 839 | 840 | 55,000 |
| 2006/08/22 | 835 | 847 | 835 | 844 | 55,000 |
| 2006/08/21 | 847 | 847 | 839 | 839 | 82,000 |
| 2006/08/18 | 841 | 848 | 837 | 847 | 141,000 |
| 2006/08/17 | 846 | 848 | 830 | 841 | 337,000 |
| 2006/08/16 | 823 | 850 | 822 | 844 | 266,000 |
| 2006/08/15 | 816 | 820 | 811 | 820 | 110,000 |
| 2006/08/14 | 812 | 820 | 811 | 815 | 131,000 |
| 2006/08/11 | 803 | 819 | 801 | 810 | 150,000 |
| 2006/08/10 | 797 | 810 | 797 | 810 | 96,000 |
| 2006/08/09 | 800 | 805 | 784 | 805 | 188,000 |
| 2006/08/08 | 778 | 800 | 762 | 800 | 288,000 |
| 2006/08/07 | 806 | 806 | 782 | 788 | 112,000 |
| 2006/08/04 | 795 | 799 | 789 | 799 | 116,000 |
| 2006/08/03 | 801 | 815 | 796 | 800 | 163,000 |
| 2006/08/02 | 780 | 807 | 776 | 806 | 254,000 |
| 2006/08/01 | 811 | 812 | 790 | 792 | 271,000 |
| 2006/07/31 | 770 | 819 | 770 | 818 | 561,000 |
| 2006/07/28 | 740 | 766 | 739 | 759 | 406,000 |
| 2006/07/27 | 745 | 760 | 738 | 743 | 348,000 |
| 2006/07/26 | 758 | 759 | 743 | 746 | 155,000 |
| 2006/07/25 | 762 | 765 | 750 | 751 | 88,000 |
| 2006/07/24 | 762 | 762 | 737 | 742 | 218,000 |
| 2006/07/21 | 764 | 772 | 747 | 762 | 618,000 |
| 2006/07/20 | 777 | 788 | 777 | 784 | 155,000 |
| 2006/07/19 | 760 | 770 | 758 | 760 | 382,000 |
| 2006/07/18 | 780 | 789 | 759 | 761 | 333,000 |
| 2006/07/14 | 812 | 812 | 799 | 800 | 156,000 |
| 2006/07/13 | 811 | 820 | 803 | 812 | 315,000 |
| 2006/07/12 | 842 | 850 | 830 | 831 | 146,000 |
| 2006/07/11 | 852 | 855 | 846 | 851 | 113,000 |
| 2006/07/10 | 841 | 853 | 830 | 852 | 203,000 |
| 2006/07/07 | 851 | 852 | 842 | 845 | 132,000 |
| 2006/07/06 | 848 | 851 | 843 | 847 | 195,000 |
| 2006/07/05 | 845 | 853 | 844 | 849 | 166,000 |
| 2006/07/04 | 854 | 858 | 850 | 853 | 196,000 |
| 2006/07/03 | 849 | 856 | 849 | 853 | 186,000 |
| 2006/06/30 | 825 | 844 | 818 | 844 | 313,000 |
| 2006/06/29 | 811 | 834 | 807 | 825 | 399,000 |
| 2006/06/28 | 814 | 823 | 813 | 819 | 241,000 |
| 2006/06/27 | 822 | 837 | 819 | 834 | 609,000 |
| 2006/06/26 | 834 | 846 | 834 | 840 | 967,000 |
| 2006/06/23 | 815 | 839 | 809 | 833 | 1,097,000 |
| 2006/06/22 | 782 | 808 | 782 | 802 | 274,000 |
| 2006/06/21 | 786 | 791 | 773 | 778 | 175,000 |
| 2006/06/20 | 788 | 802 | 783 | 786 | 127,000 |
| 2006/06/19 | 807 | 812 | 798 | 798 | 105,000 |
| 2006/06/16 | 795 | 817 | 782 | 817 | 298,000 |
| 2006/06/15 | 759 | 777 | 759 | 777 | 197,000 |
| 2006/06/14 | 748 | 763 | 732 | 758 | 242,000 |
| 2006/06/13 | 767 | 779 | 755 | 758 | 255,000 |
| 2006/06/12 | 754 | 774 | 745 | 771 | 262,000 |
| 2006/06/09 | 730 | 756 | 725 | 756 | 385,000 |
| 2006/06/08 | 731 | 744 | 718 | 737 | 351,000 |
| 2006/06/07 | 780 | 783 | 757 | 770 | 297,000 |
| 2006/06/06 | 773 | 780 | 773 | 777 | 111,000 |
| 2006/06/05 | 782 | 787 | 780 | 780 | 192,000 |
| 2006/06/02 | 785 | 795 | 770 | 795 | 326,000 |
| 2006/06/01 | 789 | 795 | 785 | 785 | 338,000 |
| 2006/05/31 | 784 | 800 | 780 | 799 | 483,000 |
| 2006/05/30 | 786 | 793 | 780 | 792 | 228,000 |
| 2006/05/29 | 774 | 796 | 771 | 796 | 601,000 |
| 2006/05/26 | 801 | 804 | 796 | 804 | 148,000 |
| 2006/05/25 | 803 | 803 | 794 | 801 | 127,000 |
| 2006/05/24 | 794 | 806 | 785 | 806 | 156,000 |
| 2006/05/23 | 789 | 795 | 781 | 788 | 543,000 |
| 2006/05/22 | 807 | 807 | 796 | 802 | 304,000 |
| 2006/05/19 | 772 | 802 | 771 | 802 | 296,000 |
| 2006/05/18 | 770 | 782 | 769 | 782 | 338,000 |
| 2006/05/17 | 781 | 792 | 774 | 784 | 307,000 |
| 2006/05/16 | 789 | 795 | 783 | 788 | 273,000 |
| 2006/05/15 | 785 | 799 | 782 | 795 | 215,000 |
| 2006/05/12 | 776 | 800 | 776 | 799 | 238,000 |
| 2006/05/11 | 794 | 798 | 784 | 798 | 233,000 |
| 2006/05/10 | 791 | 800 | 785 | 798 | 209,000 |
| 2006/05/09 | 798 | 807 | 795 | 795 | 164,000 |
| 2006/05/08 | 810 | 810 | 795 | 804 | 243,000 |
| 2006/05/02 | 792 | 808 | 792 | 805 | 180,000 |
| 2006/05/01 | 815 | 817 | 795 | 798 | 259,000 |
| 2006/04/28 | 808 | 830 | 790 | 830 | 363,000 |
| 2006/04/27 | 798 | 807 | 794 | 807 | 149,000 |
| 2006/04/26 | 794 | 802 | 787 | 794 | 374,000 |
| 2006/04/25 | 797 | 805 | 789 | 800 | 503,000 |
| 2006/04/24 | 804 | 807 | 792 | 807 | 491,000 |
| 2006/04/21 | 795 | 804 | 787 | 804 | 236,000 |
| 2006/04/20 | 789 | 796 | 779 | 795 | 244,000 |
| 2006/04/19 | 800 | 803 | 788 | 798 | 176,000 |
| 2006/04/18 | 769 | 797 | 769 | 797 | 198,000 |
| 2006/04/17 | 790 | 797 | 778 | 789 | 230,000 |
| 2006/04/14 | 797 | 805 | 793 | 804 | 149,000 |
| 2006/04/13 | 805 | 810 | 795 | 805 | 268,000 |
| 2006/04/12 | 812 | 814 | 801 | 803 | 238,000 |
| 2006/04/11 | 827 | 837 | 808 | 820 | 204,000 |
| 2006/04/10 | 827 | 840 | 816 | 828 | 269,000 |
| 2006/04/07 | 849 | 849 | 826 | 837 | 188,000 |
| 2006/04/06 | 841 | 849 | 836 | 846 | 187,000 |
| 2006/04/05 | 860 | 862 | 835 | 841 | 214,000 |
| 2006/04/04 | 851 | 862 | 846 | 859 | 331,000 |
| 2006/04/03 | 860 | 865 | 845 | 858 | 443,000 |
| 2006/03/31 | 820 | 850 | 811 | 850 | 450,000 |
| 2006/03/30 | 810 | 814 | 802 | 814 | 371,000 |
| 2006/03/29 | 812 | 812 | 803 | 804 | 161,000 |
| 2006/03/28 | 804 | 811 | 802 | 811 | 136,000 |
| 2006/03/27 | 820 | 824 | 806 | 806 | 104,000 |
| 2006/03/24 | 807 | 817 | 799 | 817 | 150,000 |
| 2006/03/23 | 833 | 834 | 811 | 819 | 213,000 |
| 2006/03/22 | 827 | 835 | 816 | 834 | 208,000 |
| 2006/03/20 | 815 | 830 | 807 | 830 | 287,000 |
| 2006/03/17 | 808 | 825 | 793 | 825 | 244,000 |
| 2006/03/16 | 824 | 824 | 797 | 818 | 222,000 |
| 2006/03/15 | 835 | 839 | 820 | 832 | 202,000 |
| 2006/03/14 | 849 | 849 | 815 | 834 | 375,000 |
| 2006/03/13 | 828 | 839 | 818 | 839 | 478,000 |
| 2006/03/10 | 784 | 818 | 780 | 818 | 465,000 |
| 2006/03/09 | 764 | 794 | 762 | 794 | 323,000 |
| 2006/03/08 | 779 | 781 | 758 | 769 | 428,000 |
| 2006/03/07 | 773 | 786 | 770 | 781 | 445,000 |
| 2006/03/06 | 779 | 789 | 758 | 789 | 662,000 |
| 2006/03/03 | 836 | 836 | 770 | 789 | 973,000 |
| 2006/03/02 | 870 | 870 | 838 | 846 | 443,000 |
| 2006/03/01 | 890 | 892 | 853 | 867 | 441,000 |
| 2006/02/28 | 874 | 920 | 844 | 920 | 656,000 |
| 2006/02/27 | 891 | 893 | 867 | 882 | 333,000 |
| 2006/02/24 | 893 | 893 | 870 | 886 | 469,000 |
| 2006/02/23 | 870 | 895 | 869 | 893 | 401,000 |
| 2006/02/22 | 869 | 886 | 869 | 880 | 189,000 |
| 2006/02/21 | 842 | 879 | 842 | 877 | 329,000 |
| 2006/02/20 | 866 | 888 | 830 | 852 | 513,000 |
| 2006/02/17 | 908 | 918 | 881 | 895 | 433,000 |
| 2006/02/16 | 890 | 907 | 882 | 904 | 388,000 |
| 2006/02/15 | 913 | 913 | 888 | 901 | 322,000 |
| 2006/02/14 | 894 | 920 | 873 | 914 | 456,000 |
| 2006/02/13 | 884 | 931 | 880 | 924 | 462,000 |
| 2006/02/10 | 930 | 930 | 869 | 924 | 483,000 |
| 2006/02/09 | 927 | 937 | 908 | 924 | 323,000 |
| 2006/02/08 | 931 | 945 | 894 | 926 | 582,000 |
| 2006/02/07 | 939 | 954 | 936 | 942 | 498,000 |
| 2006/02/06 | 933 | 950 | 929 | 949 | 494,000 |
| 2006/02/03 | 934 | 939 | 923 | 932 | 372,000 |
| 2006/02/02 | 935 | 940 | 921 | 940 | 408,000 |
| 2006/02/01 | 935 | 945 | 919 | 923 | 328,000 |
| 2006/01/31 | 929 | 945 | 921 | 945 | 560,000 |
| 2006/01/30 | 925 | 936 | 905 | 930 | 1,132,000 |
| 2006/01/27 | 889 | 908 | 884 | 905 | 366,000 |
| 2006/01/26 | 870 | 886 | 870 | 881 | 327,000 |
| 2006/01/25 | 870 | 895 | 869 | 873 | 314,000 |
| 2006/01/24 | 849 | 876 | 849 | 867 | 324,000 |
| 2006/01/23 | 864 | 887 | 840 | 847 | 564,000 |
| 2006/01/20 | 910 | 915 | 870 | 904 | 598,000 |
| 2006/01/19 | 845 | 909 | 845 | 900 | 538,000 |
| 2006/01/18 | 897 | 910 | 827 | 864 | 1,148,000 |
| 2006/01/17 | 949 | 968 | 918 | 927 | 713,000 |
| 2006/01/16 | 931 | 975 | 925 | 962 | 1,064,000 |
| 2006/01/13 | 879 | 955 | 876 | 930 | 1,441,000 |
| 2006/01/12 | 879 | 887 | 858 | 875 | 578,000 |
| 2006/01/11 | 893 | 909 | 851 | 879 | 842,000 |
| 2006/01/10 | 910 | 921 | 894 | 895 | 401,000 |
| 2006/01/06 | 910 | 925 | 892 | 920 | 598,000 |
| 2006/01/05 | 940 | 940 | 910 | 916 | 496,000 |
| 2006/01/04 | 949 | 960 | 940 | 941 | 390,000 |