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
2007/12/28 853 853 832 846 84,000
2007/12/27 850 853 845 847 83,000
2007/12/26 848 853 842 853 88,000
2007/12/25 866 872 835 838 258,000
2007/12/21 890 895 887 891 237,000
2007/12/20 888 893 888 890 156,000
2007/12/19 886 893 885 887 169,000
2007/12/18 877 885 877 885 76,000
2007/12/17 880 886 880 882 91,000
2007/12/14 873 889 873 886 145,000
2007/12/13 879 884 872 873 109,000
2007/12/12 878 883 873 879 125,000
2007/12/11 888 888 880 880 84,000
2007/12/10 888 888 879 882 111,000
2007/12/07 868 879 865 878 182,000
2007/12/06 862 868 853 858 84,000
2007/12/05 847 852 845 852 100,000
2007/12/04 850 850 843 846 97,000
2007/12/03 870 870 848 852 142,000
2007/11/30 860 868 857 860 129,000
2007/11/29 866 866 856 861 151,000
2007/11/28 872 874 854 856 111,000
2007/11/27 871 879 863 869 127,000
2007/11/26 851 871 851 871 87,000
2007/11/22 836 844 831 841 70,000
2007/11/21 845 855 839 839 98,000
2007/11/20 870 870 832 844 155,000
2007/11/19 863 880 863 873 160,000
2007/11/16 870 880 865 873 128,000
2007/11/15 871 877 870 875 38,000
2007/11/14 849 874 849 874 179,000
2007/11/13 843 856 837 839 126,000
2007/11/12 859 859 836 838 78,000
2007/11/09 875 880 862 864 81,000
2007/11/08 883 886 860 865 121,000
2007/11/07 910 910 885 888 72,000
2007/11/06 906 914 905 907 86,000
2007/11/05 930 936 905 905 92,000
2007/11/02 915 933 912 925 71,000
2007/11/01 931 935 925 925 63,000
2007/10/31 945 945 920 929 192,000
2007/10/30 956 956 932 935 157,000
2007/10/29 963 975 961 961 68,000
2007/10/26 965 970 963 970 55,000
2007/10/25 961 970 959 965 54,000
2007/10/24 976 981 965 968 43,000
2007/10/23 966 980 960 975 80,000
2007/10/22 969 969 959 966 82,000
2007/10/19 980 989 971 979 93,000
2007/10/18 977 985 975 985 32,000
2007/10/17 982 986 971 981 128,000
2007/10/16 995 996 982 986 104,000
2007/10/15 999 1,000 990 997 39,000
2007/10/12 989 995 987 991 63,000
2007/10/11 981 989 976 989 68,000
2007/10/10 985 986 982 982 15,000
2007/10/09 983 985 978 985 147,000
2007/10/05 970 983 970 981 67,000
2007/10/04 971 982 971 974 35,000
2007/10/03 964 976 962 976 51,000
2007/10/02 964 966 961 965 45,000
2007/10/01 961 965 958 959 51,000
2007/09/28 963 963 946 960 82,000
2007/09/27 933 956 931 956 76,000
2007/09/26 917 924 913 923 53,000
2007/09/25 909 917 909 917 36,000
2007/09/21 892 900 892 900 54,000
2007/09/20 915 915 894 900 43,000
2007/09/19 890 906 887 905 74,000
2007/09/18 891 891 883 886 34,000
2007/09/14 880 902 880 898 154,000
2007/09/13 889 897 889 897 64,000
2007/09/12 909 910 900 902 65,000
2007/09/11 896 915 891 909 91,000
2007/09/10 899 905 889 905 60,000
2007/09/07 909 909 897 905 44,000
2007/09/06 895 903 880 900 55,000
2007/09/05 911 911 896 904 46,000
2007/09/04 905 911 904 911 35,000
2007/09/03 920 920 901 914 31,000
2007/08/31 904 925 887 923 103,000
2007/08/30 875 884 872 884 50,000
2007/08/29 874 874 864 870 85,000
2007/08/28 876 877 869 877 44,000
2007/08/27 883 883 865 867 47,000
2007/08/24 855 870 855 863 77,000
2007/08/23 884 890 854 855 201,000
2007/08/22 877 877 870 873 31,000
2007/08/21 873 883 870 879 71,000
2007/08/20 887 899 871 873 94,000
2007/08/17 878 879 863 869 145,000
2007/08/16 888 891 874 876 164,000
2007/08/15 896 900 888 899 106,000
2007/08/14 891 906 891 906 130,000
2007/08/13 893 900 890 890 159,000
2007/08/10 924 930 902 902 184,000
2007/08/09 922 932 922 927 199,000
2007/08/08 916 944 916 920 199,000
2007/08/07 927 927 915 915 39,000
2007/08/06 917 921 912 917 46,000
2007/08/03 917 927 917 922 38,000
2007/08/02 921 925 909 916 86,000
2007/08/01 930 930 922 922 44,000
2007/07/31 936 939 927 931 55,000
2007/07/30 924 936 921 936 147,000
2007/07/27 935 935 927 932 90,000
2007/07/26 949 953 941 941 73,000
2007/07/25 947 951 942 949 62,000
2007/07/24 959 964 947 956 72,000
2007/07/23 950 957 950 954 72,000
2007/07/20 967 968 958 960 89,000
2007/07/19 968 976 961 969 76,000
2007/07/18 982 983 967 973 73,000
2007/07/17 990 992 983 989 59,000
2007/07/13 995 1,000 994 997 59,000
2007/07/12 994 1,001 994 1,001 60,000
2007/07/11 1,000 1,002 993 998 71,000
2007/07/10 1,002 1,002 994 1,000 68,000
2007/07/09 991 1,005 991 1,005 62,000
2007/07/06 999 1,003 999 1,003 53,000
2007/07/05 1,000 1,005 999 1,005 94,000
2007/07/04 999 1,003 990 1,002 87,000
2007/07/03 999 1,001 999 1,000 59,000
2007/07/02 999 1,006 999 1,004 108,000
2007/06/29 994 1,004 991 1,000 140,000
2007/06/28 989 993 985 993 110,000
2007/06/27 991 991 981 989 191,000
2007/06/26 988 996 984 994 207,000
2007/06/25 1,011 1,022 1,001 1,008 320,000
2007/06/22 1,018 1,019 1,006 1,016 209,000
2007/06/21 996 1,027 993 1,019 405,000
2007/06/20 982 998 980 991 94,000
2007/06/19 982 982 974 977 64,000
2007/06/18 976 981 971 981 91,000
2007/06/15 977 978 971 971 82,000
2007/06/14 978 982 971 976 72,000
2007/06/13 973 980 970 977 109,000
2007/06/12 985 988 978 981 102,000
2007/06/11 994 994 985 992 79,000
2007/06/08 987 998 982 990 172,000
2007/06/07 987 990 981 987 80,000
2007/06/06 991 994 984 989 132,000
2007/06/05 991 995 981 995 172,000
2007/06/04 985 991 982 987 111,000
2007/06/01 953 997 952 986 263,000
2007/05/31 938 944 925 944 243,000
2007/05/30 942 944 929 930 196,000
2007/05/29 954 954 940 940 232,000
2007/05/28 960 960 953 955 65,000
2007/05/25 971 973 959 960 120,000
2007/05/24 977 977 968 973 70,000
2007/05/23 968 973 967 968 109,000
2007/05/22 991 1,003 963 974 242,000
2007/05/21 1,006 1,006 989 990 116,000
2007/05/18 1,004 1,005 994 1,005 68,000
2007/05/17 1,017 1,018 1,000 1,003 48,000
2007/05/16 1,016 1,016 1,005 1,011 102,000
2007/05/15 1,023 1,027 1,017 1,019 82,000
2007/05/14 1,023 1,035 1,017 1,029 79,000
2007/05/11 1,015 1,015 1,003 1,015 96,000
2007/05/10 1,015 1,020 1,010 1,014 112,000
2007/05/09 1,023 1,036 1,022 1,029 62,000
2007/05/08 1,038 1,043 1,027 1,043 75,000
2007/05/07 1,035 1,037 1,029 1,037 72,000
2007/05/02 1,023 1,023 1,014 1,022 66,000
2007/05/01 1,005 1,024 1,005 1,020 103,000
2007/04/27 1,000 1,008 1,000 1,006 106,000
2007/04/26 998 998 986 993 108,000
2007/04/25 1,002 1,002 985 991 86,000
2007/04/24 994 1,003 994 1,002 130,000
2007/04/23 978 999 978 994 114,000
2007/04/20 960 986 960 984 144,000
2007/04/19 969 971 962 965 95,000
2007/04/18 972 972 965 968 172,000
2007/04/17 977 977 964 968 128,000
2007/04/16 968 973 967 970 88,000
2007/04/13 965 967 961 967 96,000
2007/04/12 973 973 967 970 97,000
2007/04/11 959 967 958 967 104,000
2007/04/10 967 967 956 960 139,000
2007/04/09 960 966 950 966 92,000
2007/04/06 960 963 958 962 42,000
2007/04/05 961 966 954 962 176,000
2007/04/04 945 959 944 959 163,000
2007/04/03 933 942 927 937 141,000
2007/04/02 942 946 932 937 184,000
2007/03/30 926 941 921 940 167,000
2007/03/29 909 923 909 920 160,000
2007/03/28 910 917 910 912 110,000
2007/03/27 929 930 912 919 164,000
2007/03/26 937 937 926 928 110,000
2007/03/23 934 938 923 927 175,000
2007/03/22 931 937 927 933 79,000
2007/03/20 920 927 919 922 115,000
2007/03/19 927 927 915 916 122,000
2007/03/16 933 935 924 929 116,000
2007/03/15 930 960 929 932 124,000
2007/03/14 950 953 917 917 506,000
2007/03/13 963 974 962 963 122,000
2007/03/12 968 974 952 961 111,000
2007/03/09 949 969 945 958 243,000
2007/03/08 944 962 941 950 170,000
2007/03/07 958 961 945 954 107,000
2007/03/06 932 950 932 948 141,000
2007/03/05 958 973 936 942 185,000
2007/03/02 994 995 977 988 224,000
2007/03/01 993 1,005 989 994 189,000
2007/02/28 983 1,014 983 992 222,000
2007/02/27 1,035 1,053 1,025 1,033 204,000
2007/02/26 1,059 1,059 1,039 1,043 91,000
2007/02/23 1,051 1,051 1,033 1,049 137,000
2007/02/22 1,055 1,056 1,040 1,043 130,000
2007/02/21 1,037 1,068 1,035 1,044 196,000
2007/02/20 1,044 1,044 1,031 1,039 100,000
2007/02/19 1,045 1,052 1,030 1,039 116,000
2007/02/16 1,028 1,043 1,013 1,039 191,000
2007/02/15 1,037 1,037 1,025 1,030 178,000
2007/02/14 1,000 1,039 998 1,038 432,000
2007/02/13 962 994 961 983 138,000
2007/02/09 970 985 968 975 171,000
2007/02/08 992 994 979 983 108,000
2007/02/07 992 995 986 993 142,000
2007/02/06 1,008 1,009 991 997 106,000
2007/02/05 1,027 1,027 992 1,001 283,000
2007/02/02 959 999 958 997 374,000
2007/02/01 952 960 947 954 117,000
2007/01/31 953 953 945 952 133,000
2007/01/30 950 959 949 951 66,000
2007/01/29 945 953 942 953 83,000
2007/01/26 944 950 944 950 124,000
2007/01/25 955 955 946 947 75,000
2007/01/24 959 959 949 955 90,000
2007/01/23 956 959 944 949 125,000
2007/01/22 950 964 940 955 163,000
2007/01/19 925 952 923 946 275,000
2007/01/18 905 923 905 919 145,000
2007/01/17 913 915 905 913 83,000
2007/01/16 900 916 897 916 113,000
2007/01/15 898 901 894 901 52,000
2007/01/12 904 904 894 898 113,000
2007/01/11 896 904 894 904 85,000
2007/01/10 905 906 888 906 110,000
2007/01/09 900 913 898 903 90,000
2007/01/05 919 919 902 903 116,000
2007/01/04 926 926 915 922 81,000

このページの先頭へ