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 |
|---|---|---|---|---|---|
| 2008/12/30 | 472 | 475 | 468 | 475 | 52,000 |
| 2008/12/29 | 464 | 471 | 448 | 471 | 182,000 |
| 2008/12/26 | 462 | 466 | 458 | 466 | 41,000 |
| 2008/12/25 | 463 | 463 | 440 | 459 | 153,000 |
| 2008/12/24 | 483 | 483 | 451 | 463 | 295,000 |
| 2008/12/22 | 507 | 512 | 484 | 488 | 242,000 |
| 2008/12/19 | 518 | 521 | 500 | 502 | 136,000 |
| 2008/12/18 | 531 | 534 | 514 | 518 | 74,000 |
| 2008/12/17 | 541 | 543 | 515 | 521 | 58,000 |
| 2008/12/16 | 539 | 539 | 520 | 524 | 82,000 |
| 2008/12/15 | 539 | 545 | 534 | 534 | 105,000 |
| 2008/12/12 | 560 | 560 | 533 | 533 | 181,000 |
| 2008/12/11 | 569 | 569 | 555 | 556 | 134,000 |
| 2008/12/10 | 571 | 571 | 557 | 559 | 95,000 |
| 2008/12/09 | 562 | 569 | 559 | 561 | 106,000 |
| 2008/12/08 | 549 | 565 | 546 | 552 | 106,000 |
| 2008/12/05 | 545 | 555 | 544 | 544 | 92,000 |
| 2008/12/04 | 553 | 562 | 543 | 545 | 67,000 |
| 2008/12/03 | 562 | 582 | 543 | 543 | 122,000 |
| 2008/12/02 | 573 | 573 | 556 | 556 | 92,000 |
| 2008/12/01 | 597 | 597 | 581 | 583 | 44,000 |
| 2008/11/28 | 594 | 598 | 581 | 597 | 71,000 |
| 2008/11/27 | 590 | 600 | 584 | 584 | 54,000 |
| 2008/11/26 | 593 | 603 | 590 | 590 | 54,000 |
| 2008/11/25 | 610 | 610 | 577 | 603 | 78,000 |
| 2008/11/21 | 571 | 590 | 551 | 590 | 98,000 |
| 2008/11/20 | 600 | 600 | 578 | 580 | 70,000 |
| 2008/11/19 | 607 | 607 | 595 | 600 | 48,000 |
| 2008/11/18 | 599 | 601 | 596 | 599 | 51,000 |
| 2008/11/17 | 591 | 606 | 585 | 601 | 38,000 |
| 2008/11/14 | 607 | 609 | 596 | 596 | 35,000 |
| 2008/11/13 | 596 | 604 | 590 | 597 | 58,000 |
| 2008/11/12 | 611 | 620 | 606 | 606 | 51,000 |
| 2008/11/11 | 625 | 625 | 610 | 621 | 41,000 |
| 2008/11/10 | 618 | 630 | 618 | 622 | 71,000 |
| 2008/11/07 | 621 | 625 | 609 | 610 | 74,000 |
| 2008/11/06 | 646 | 646 | 628 | 634 | 85,000 |
| 2008/11/05 | 627 | 657 | 627 | 646 | 115,000 |
| 2008/11/04 | 624 | 635 | 615 | 626 | 62,000 |
| 2008/10/31 | 621 | 634 | 614 | 614 | 170,000 |
| 2008/10/30 | 592 | 620 | 589 | 620 | 71,000 |
| 2008/10/29 | 585 | 596 | 562 | 588 | 168,000 |
| 2008/10/28 | 500 | 545 | 495 | 545 | 172,000 |
| 2008/10/27 | 536 | 544 | 512 | 514 | 134,000 |
| 2008/10/24 | 588 | 598 | 554 | 556 | 130,000 |
| 2008/10/23 | 619 | 620 | 595 | 608 | 98,000 |
| 2008/10/22 | 666 | 675 | 636 | 639 | 331,000 |
| 2008/10/21 | 669 | 690 | 663 | 678 | 129,000 |
| 2008/10/20 | 652 | 663 | 632 | 659 | 105,000 |
| 2008/10/17 | 613 | 643 | 613 | 642 | 68,000 |
| 2008/10/16 | 619 | 625 | 598 | 609 | 184,000 |
| 2008/10/15 | 654 | 656 | 630 | 646 | 130,000 |
| 2008/10/14 | 655 | 670 | 650 | 668 | 106,000 |
| 2008/10/10 | 640 | 640 | 593 | 595 | 103,000 |
| 2008/10/09 | 644 | 670 | 640 | 646 | 86,000 |
| 2008/10/08 | 670 | 670 | 647 | 647 | 71,000 |
| 2008/10/07 | 690 | 690 | 662 | 690 | 96,000 |
| 2008/10/06 | 699 | 702 | 670 | 690 | 80,000 |
| 2008/10/03 | 719 | 721 | 685 | 706 | 144,000 |
| 2008/10/02 | 725 | 727 | 718 | 719 | 54,000 |
| 2008/10/01 | 722 | 738 | 716 | 725 | 38,000 |
| 2008/09/30 | 699 | 722 | 699 | 722 | 76,000 |
| 2008/09/29 | 717 | 735 | 706 | 714 | 61,000 |
| 2008/09/26 | 717 | 721 | 696 | 710 | 137,000 |
| 2008/09/25 | 721 | 723 | 711 | 716 | 53,000 |
| 2008/09/24 | 700 | 715 | 699 | 711 | 44,000 |
| 2008/09/22 | 693 | 723 | 693 | 700 | 70,000 |
| 2008/09/19 | 719 | 725 | 687 | 690 | 234,000 |
| 2008/09/18 | 746 | 760 | 730 | 739 | 249,000 |
| 2008/09/17 | 763 | 770 | 741 | 746 | 150,000 |
| 2008/09/16 | 765 | 782 | 761 | 764 | 148,000 |
| 2008/09/12 | 780 | 785 | 761 | 775 | 154,000 |
| 2008/09/11 | 791 | 792 | 770 | 770 | 93,000 |
| 2008/09/10 | 792 | 803 | 792 | 796 | 57,000 |
| 2008/09/09 | 806 | 806 | 798 | 801 | 37,000 |
| 2008/09/08 | 792 | 805 | 792 | 800 | 63,000 |
| 2008/09/05 | 791 | 796 | 788 | 791 | 62,000 |
| 2008/09/04 | 807 | 807 | 796 | 796 | 46,000 |
| 2008/09/03 | 797 | 806 | 795 | 806 | 86,000 |
| 2008/09/02 | 797 | 799 | 791 | 794 | 56,000 |
| 2008/09/01 | 808 | 808 | 796 | 798 | 42,000 |
| 2008/08/29 | 796 | 806 | 795 | 806 | 86,000 |
| 2008/08/28 | 786 | 795 | 786 | 795 | 33,000 |
| 2008/08/27 | 788 | 791 | 787 | 791 | 10,000 |
| 2008/08/26 | 784 | 792 | 779 | 792 | 43,000 |
| 2008/08/25 | 775 | 790 | 775 | 790 | 116,000 |
| 2008/08/22 | 794 | 795 | 789 | 795 | 23,000 |
| 2008/08/21 | 797 | 798 | 782 | 793 | 89,000 |
| 2008/08/20 | 792 | 800 | 789 | 799 | 38,000 |
| 2008/08/19 | 796 | 797 | 789 | 795 | 50,000 |
| 2008/08/18 | 799 | 807 | 799 | 805 | 35,000 |
| 2008/08/15 | 795 | 800 | 791 | 800 | 70,000 |
| 2008/08/14 | 797 | 798 | 793 | 795 | 40,000 |
| 2008/08/13 | 799 | 802 | 797 | 802 | 89,000 |
| 2008/08/12 | 797 | 804 | 797 | 804 | 43,000 |
| 2008/08/11 | 803 | 804 | 799 | 804 | 46,000 |
| 2008/08/08 | 795 | 799 | 789 | 796 | 35,000 |
| 2008/08/07 | 800 | 800 | 785 | 799 | 81,000 |
| 2008/08/06 | 797 | 799 | 792 | 799 | 162,000 |
| 2008/08/05 | 785 | 795 | 785 | 789 | 77,000 |
| 2008/08/04 | 762 | 797 | 754 | 785 | 131,000 |
| 2008/08/01 | 805 | 805 | 792 | 797 | 73,000 |
| 2008/07/31 | 800 | 807 | 791 | 798 | 173,000 |
| 2008/07/30 | 802 | 812 | 790 | 790 | 583,000 |
| 2008/07/29 | 799 | 799 | 788 | 797 | 194,000 |
| 2008/07/28 | 777 | 812 | 770 | 811 | 229,000 |
| 2008/07/25 | 768 | 773 | 758 | 773 | 77,000 |
| 2008/07/24 | 754 | 778 | 751 | 778 | 80,000 |
| 2008/07/23 | 739 | 761 | 730 | 753 | 146,000 |
| 2008/07/22 | 729 | 747 | 728 | 744 | 102,000 |
| 2008/07/18 | 705 | 711 | 704 | 711 | 78,000 |
| 2008/07/17 | 698 | 701 | 691 | 698 | 59,000 |
| 2008/07/16 | 673 | 678 | 670 | 678 | 54,000 |
| 2008/07/15 | 671 | 678 | 671 | 675 | 71,000 |
| 2008/07/14 | 679 | 686 | 675 | 675 | 72,000 |
| 2008/07/11 | 680 | 682 | 670 | 680 | 76,000 |
| 2008/07/10 | 684 | 690 | 684 | 688 | 57,000 |
| 2008/07/09 | 683 | 686 | 678 | 684 | 36,000 |
| 2008/07/08 | 688 | 688 | 674 | 681 | 34,000 |
| 2008/07/07 | 690 | 693 | 681 | 691 | 36,000 |
| 2008/07/04 | 676 | 689 | 676 | 689 | 58,000 |
| 2008/07/03 | 690 | 690 | 677 | 686 | 49,000 |
| 2008/07/02 | 690 | 697 | 669 | 686 | 86,000 |
| 2008/07/01 | 697 | 698 | 678 | 687 | 36,000 |
| 2008/06/30 | 679 | 691 | 669 | 687 | 127,000 |
| 2008/06/27 | 699 | 700 | 670 | 679 | 140,000 |
| 2008/06/26 | 708 | 716 | 704 | 709 | 50,000 |
| 2008/06/25 | 727 | 745 | 716 | 723 | 119,000 |
| 2008/06/24 | 772 | 773 | 760 | 765 | 74,000 |
| 2008/06/23 | 723 | 785 | 712 | 782 | 120,000 |
| 2008/06/20 | 735 | 737 | 730 | 733 | 46,000 |
| 2008/06/19 | 743 | 744 | 734 | 734 | 57,000 |
| 2008/06/18 | 725 | 744 | 725 | 739 | 62,000 |
| 2008/06/17 | 714 | 731 | 714 | 729 | 57,000 |
| 2008/06/16 | 710 | 714 | 703 | 714 | 59,000 |
| 2008/06/13 | 692 | 709 | 692 | 706 | 120,000 |
| 2008/06/12 | 694 | 703 | 694 | 702 | 72,000 |
| 2008/06/11 | 703 | 707 | 698 | 698 | 34,000 |
| 2008/06/10 | 710 | 711 | 700 | 703 | 44,000 |
| 2008/06/09 | 696 | 700 | 692 | 700 | 83,000 |
| 2008/06/06 | 702 | 704 | 700 | 700 | 90,000 |
| 2008/06/05 | 700 | 701 | 695 | 698 | 57,000 |
| 2008/06/04 | 700 | 700 | 694 | 697 | 70,000 |
| 2008/06/03 | 703 | 704 | 695 | 695 | 68,000 |
| 2008/06/02 | 706 | 709 | 703 | 706 | 75,000 |
| 2008/05/30 | 708 | 712 | 697 | 712 | 166,000 |
| 2008/05/29 | 705 | 707 | 702 | 703 | 52,000 |
| 2008/05/28 | 711 | 711 | 696 | 696 | 106,000 |
| 2008/05/27 | 712 | 718 | 710 | 711 | 114,000 |
| 2008/05/26 | 703 | 718 | 703 | 715 | 183,000 |
| 2008/05/23 | 709 | 711 | 703 | 703 | 70,000 |
| 2008/05/22 | 701 | 718 | 700 | 710 | 185,000 |
| 2008/05/21 | 708 | 711 | 702 | 703 | 56,000 |
| 2008/05/20 | 722 | 722 | 711 | 714 | 55,000 |
| 2008/05/19 | 702 | 716 | 702 | 713 | 82,000 |
| 2008/05/16 | 706 | 707 | 701 | 702 | 65,000 |
| 2008/05/15 | 699 | 702 | 696 | 699 | 68,000 |
| 2008/05/14 | 695 | 706 | 691 | 695 | 98,000 |
| 2008/05/13 | 697 | 704 | 693 | 703 | 106,000 |
| 2008/05/12 | 694 | 701 | 693 | 698 | 61,000 |
| 2008/05/09 | 698 | 701 | 692 | 692 | 29,000 |
| 2008/05/08 | 701 | 702 | 695 | 695 | 75,000 |
| 2008/05/07 | 718 | 718 | 702 | 702 | 81,000 |
| 2008/05/02 | 711 | 721 | 708 | 712 | 45,000 |
| 2008/05/01 | 716 | 716 | 706 | 706 | 64,000 |
| 2008/04/30 | 725 | 725 | 714 | 718 | 48,000 |
| 2008/04/28 | 725 | 726 | 723 | 725 | 34,000 |
| 2008/04/25 | 713 | 716 | 710 | 716 | 74,000 |
| 2008/04/24 | 725 | 726 | 719 | 719 | 25,000 |
| 2008/04/23 | 719 | 726 | 719 | 724 | 19,000 |
| 2008/04/22 | 732 | 732 | 725 | 726 | 37,000 |
| 2008/04/21 | 729 | 742 | 727 | 733 | 67,000 |
| 2008/04/18 | 728 | 728 | 715 | 720 | 23,000 |
| 2008/04/17 | 730 | 730 | 722 | 723 | 49,000 |
| 2008/04/16 | 724 | 727 | 722 | 723 | 94,000 |
| 2008/04/15 | 711 | 716 | 706 | 716 | 42,000 |
| 2008/04/14 | 729 | 729 | 706 | 711 | 58,000 |
| 2008/04/11 | 720 | 727 | 720 | 721 | 69,000 |
| 2008/04/10 | 726 | 726 | 719 | 721 | 52,000 |
| 2008/04/09 | 742 | 742 | 724 | 726 | 64,000 |
| 2008/04/08 | 744 | 744 | 733 | 733 | 49,000 |
| 2008/04/07 | 738 | 742 | 736 | 738 | 70,000 |
| 2008/04/04 | 740 | 741 | 736 | 737 | 58,000 |
| 2008/04/03 | 720 | 731 | 720 | 730 | 121,000 |
| 2008/04/02 | 722 | 729 | 711 | 723 | 52,000 |
| 2008/04/01 | 709 | 716 | 706 | 715 | 97,000 |
| 2008/03/31 | 701 | 708 | 695 | 708 | 113,000 |
| 2008/03/28 | 696 | 708 | 687 | 705 | 180,000 |
| 2008/03/27 | 695 | 701 | 684 | 686 | 70,000 |
| 2008/03/26 | 686 | 686 | 684 | 686 | 52,000 |
| 2008/03/25 | 675 | 679 | 671 | 676 | 86,000 |
| 2008/03/24 | 670 | 675 | 663 | 665 | 69,000 |
| 2008/03/21 | 681 | 681 | 672 | 674 | 67,000 |
| 2008/03/19 | 666 | 675 | 666 | 674 | 92,000 |
| 2008/03/18 | 658 | 667 | 655 | 664 | 91,000 |
| 2008/03/17 | 689 | 689 | 649 | 662 | 123,000 |
| 2008/03/14 | 690 | 694 | 679 | 681 | 167,000 |
| 2008/03/13 | 694 | 694 | 688 | 689 | 136,000 |
| 2008/03/12 | 691 | 710 | 690 | 692 | 107,000 |
| 2008/03/11 | 678 | 679 | 668 | 679 | 161,000 |
| 2008/03/10 | 665 | 679 | 663 | 679 | 208,000 |
| 2008/03/07 | 663 | 678 | 656 | 675 | 101,000 |
| 2008/03/06 | 656 | 672 | 651 | 669 | 114,000 |
| 2008/03/05 | 655 | 657 | 646 | 650 | 54,000 |
| 2008/03/04 | 662 | 681 | 658 | 658 | 103,000 |
| 2008/03/03 | 659 | 661 | 651 | 661 | 207,000 |
| 2008/02/29 | 657 | 661 | 652 | 659 | 135,000 |
| 2008/02/28 | 650 | 659 | 650 | 658 | 61,000 |
| 2008/02/27 | 643 | 654 | 643 | 653 | 85,000 |
| 2008/02/26 | 661 | 661 | 638 | 640 | 168,000 |
| 2008/02/25 | 651 | 671 | 651 | 659 | 119,000 |
| 2008/02/22 | 660 | 660 | 648 | 653 | 106,000 |
| 2008/02/21 | 661 | 671 | 661 | 665 | 163,000 |
| 2008/02/20 | 688 | 693 | 661 | 661 | 129,000 |
| 2008/02/19 | 688 | 690 | 681 | 687 | 90,000 |
| 2008/02/18 | 711 | 719 | 686 | 687 | 94,000 |
| 2008/02/15 | 682 | 710 | 680 | 708 | 150,000 |
| 2008/02/14 | 681 | 686 | 674 | 682 | 119,000 |
| 2008/02/13 | 679 | 689 | 671 | 671 | 116,000 |
| 2008/02/12 | 660 | 673 | 660 | 669 | 79,000 |
| 2008/02/08 | 664 | 672 | 664 | 667 | 86,000 |
| 2008/02/07 | 674 | 674 | 655 | 665 | 65,000 |
| 2008/02/06 | 682 | 682 | 663 | 664 | 126,000 |
| 2008/02/05 | 687 | 694 | 677 | 682 | 127,000 |
| 2008/02/04 | 683 | 696 | 683 | 686 | 73,000 |
| 2008/02/01 | 679 | 688 | 676 | 682 | 107,000 |
| 2008/01/31 | 676 | 680 | 673 | 678 | 148,000 |
| 2008/01/30 | 680 | 684 | 670 | 672 | 95,000 |
| 2008/01/29 | 683 | 687 | 674 | 678 | 124,000 |
| 2008/01/28 | 690 | 690 | 667 | 673 | 134,000 |
| 2008/01/25 | 674 | 683 | 670 | 680 | 90,000 |
| 2008/01/24 | 653 | 664 | 644 | 664 | 137,000 |
| 2008/01/23 | 632 | 670 | 632 | 639 | 191,000 |
| 2008/01/22 | 653 | 657 | 625 | 629 | 309,000 |
| 2008/01/21 | 708 | 710 | 675 | 675 | 205,000 |
| 2008/01/18 | 694 | 701 | 681 | 699 | 359,000 |
| 2008/01/17 | 711 | 723 | 703 | 704 | 184,000 |
| 2008/01/16 | 710 | 718 | 700 | 703 | 195,000 |
| 2008/01/15 | 760 | 767 | 738 | 739 | 190,000 |
| 2008/01/11 | 791 | 791 | 761 | 767 | 195,000 |
| 2008/01/10 | 787 | 792 | 782 | 785 | 120,000 |
| 2008/01/09 | 769 | 777 | 759 | 777 | 120,000 |
| 2008/01/08 | 779 | 789 | 763 | 769 | 201,000 |
| 2008/01/07 | 786 | 792 | 782 | 789 | 135,000 |
| 2008/01/04 | 845 | 845 | 802 | 802 | 74,000 |