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 |
|---|---|---|---|---|---|
| 2009/12/30 | 364 | 373 | 362 | 371 | 107,000 |
| 2009/12/29 | 363 | 364 | 362 | 363 | 34,000 |
| 2009/12/28 | 361 | 368 | 361 | 362 | 137,000 |
| 2009/12/25 | 378 | 378 | 377 | 378 | 191,000 |
| 2009/12/24 | 376 | 378 | 376 | 377 | 96,000 |
| 2009/12/22 | 376 | 378 | 376 | 377 | 58,000 |
| 2009/12/21 | 376 | 377 | 375 | 375 | 40,000 |
| 2009/12/18 | 377 | 377 | 374 | 375 | 28,000 |
| 2009/12/17 | 376 | 379 | 375 | 376 | 50,000 |
| 2009/12/16 | 375 | 377 | 374 | 375 | 44,000 |
| 2009/12/15 | 375 | 375 | 372 | 373 | 46,000 |
| 2009/12/14 | 370 | 376 | 370 | 374 | 43,000 |
| 2009/12/11 | 374 | 374 | 371 | 373 | 78,000 |
| 2009/12/10 | 373 | 373 | 368 | 369 | 38,000 |
| 2009/12/09 | 373 | 373 | 369 | 369 | 26,000 |
| 2009/12/08 | 374 | 376 | 370 | 373 | 67,000 |
| 2009/12/07 | 380 | 380 | 375 | 379 | 56,000 |
| 2009/12/04 | 372 | 375 | 372 | 375 | 46,000 |
| 2009/12/03 | 375 | 378 | 374 | 376 | 71,000 |
| 2009/12/02 | 371 | 374 | 369 | 371 | 52,000 |
| 2009/12/01 | 367 | 376 | 366 | 373 | 101,000 |
| 2009/11/30 | 360 | 371 | 360 | 370 | 109,000 |
| 2009/11/27 | 358 | 360 | 356 | 360 | 71,000 |
| 2009/11/26 | 360 | 361 | 359 | 359 | 42,000 |
| 2009/11/25 | 364 | 364 | 361 | 361 | 31,000 |
| 2009/11/24 | 366 | 366 | 363 | 364 | 32,000 |
| 2009/11/20 | 362 | 367 | 361 | 366 | 63,000 |
| 2009/11/19 | 361 | 364 | 358 | 360 | 70,000 |
| 2009/11/18 | 360 | 366 | 360 | 366 | 70,000 |
| 2009/11/17 | 361 | 361 | 358 | 360 | 32,000 |
| 2009/11/16 | 360 | 362 | 359 | 361 | 44,000 |
| 2009/11/13 | 361 | 362 | 360 | 362 | 44,000 |
| 2009/11/12 | 362 | 362 | 359 | 359 | 29,000 |
| 2009/11/11 | 362 | 363 | 360 | 360 | 28,000 |
| 2009/11/10 | 364 | 364 | 361 | 363 | 52,000 |
| 2009/11/09 | 361 | 361 | 357 | 360 | 33,000 |
| 2009/11/06 | 361 | 361 | 359 | 361 | 22,000 |
| 2009/11/05 | 362 | 363 | 360 | 363 | 67,000 |
| 2009/11/04 | 359 | 360 | 357 | 359 | 31,000 |
| 2009/11/02 | 360 | 360 | 358 | 359 | 23,000 |
| 2009/10/30 | 364 | 364 | 360 | 361 | 54,000 |
| 2009/10/29 | 363 | 363 | 357 | 359 | 62,000 |
| 2009/10/28 | 360 | 363 | 359 | 361 | 74,000 |
| 2009/10/27 | 370 | 370 | 355 | 357 | 119,000 |
| 2009/10/26 | 372 | 373 | 368 | 372 | 72,000 |
| 2009/10/23 | 371 | 371 | 367 | 368 | 43,000 |
| 2009/10/22 | 371 | 371 | 367 | 368 | 20,000 |
| 2009/10/21 | 369 | 373 | 368 | 370 | 39,000 |
| 2009/10/20 | 374 | 375 | 372 | 374 | 63,000 |
| 2009/10/19 | 371 | 374 | 371 | 371 | 23,000 |
| 2009/10/16 | 374 | 374 | 369 | 371 | 34,000 |
| 2009/10/15 | 366 | 374 | 366 | 373 | 136,000 |
| 2009/10/14 | 360 | 365 | 356 | 365 | 130,000 |
| 2009/10/13 | 357 | 360 | 354 | 359 | 118,000 |
| 2009/10/09 | 351 | 355 | 345 | 355 | 263,000 |
| 2009/10/08 | 354 | 355 | 350 | 350 | 110,000 |
| 2009/10/07 | 357 | 357 | 350 | 354 | 87,000 |
| 2009/10/06 | 354 | 355 | 349 | 352 | 110,000 |
| 2009/10/05 | 361 | 362 | 353 | 354 | 42,000 |
| 2009/10/02 | 364 | 367 | 363 | 366 | 274,000 |
| 2009/10/01 | 370 | 372 | 367 | 369 | 30,000 |
| 2009/09/30 | 366 | 378 | 364 | 378 | 114,000 |
| 2009/09/29 | 354 | 365 | 352 | 365 | 104,000 |
| 2009/09/28 | 351 | 354 | 350 | 352 | 79,000 |
| 2009/09/25 | 355 | 355 | 350 | 351 | 53,000 |
| 2009/09/24 | 361 | 361 | 353 | 354 | 104,000 |
| 2009/09/18 | 360 | 361 | 348 | 358 | 292,000 |
| 2009/09/17 | 362 | 366 | 359 | 363 | 162,000 |
| 2009/09/16 | 362 | 366 | 359 | 362 | 141,000 |
| 2009/09/15 | 368 | 368 | 357 | 360 | 154,000 |
| 2009/09/14 | 368 | 368 | 363 | 363 | 108,000 |
| 2009/09/11 | 375 | 376 | 367 | 370 | 124,000 |
| 2009/09/10 | 371 | 375 | 370 | 374 | 106,000 |
| 2009/09/09 | 370 | 374 | 370 | 370 | 48,000 |
| 2009/09/08 | 375 | 375 | 367 | 368 | 54,000 |
| 2009/09/07 | 375 | 376 | 370 | 374 | 71,000 |
| 2009/09/04 | 376 | 380 | 370 | 373 | 87,000 |
| 2009/09/03 | 378 | 379 | 374 | 377 | 105,000 |
| 2009/09/02 | 390 | 390 | 378 | 381 | 132,000 |
| 2009/09/01 | 402 | 402 | 391 | 391 | 72,000 |
| 2009/08/31 | 387 | 402 | 387 | 402 | 106,000 |
| 2009/08/28 | 387 | 389 | 382 | 382 | 41,000 |
| 2009/08/27 | 391 | 391 | 384 | 384 | 65,000 |
| 2009/08/26 | 389 | 393 | 388 | 391 | 53,000 |
| 2009/08/25 | 389 | 390 | 384 | 384 | 56,000 |
| 2009/08/24 | 384 | 394 | 383 | 386 | 77,000 |
| 2009/08/21 | 385 | 385 | 381 | 383 | 30,000 |
| 2009/08/20 | 384 | 389 | 380 | 386 | 115,000 |
| 2009/08/19 | 386 | 392 | 383 | 383 | 44,000 |
| 2009/08/18 | 391 | 392 | 385 | 385 | 58,000 |
| 2009/08/17 | 399 | 399 | 389 | 392 | 63,000 |
| 2009/08/14 | 400 | 401 | 398 | 401 | 53,000 |
| 2009/08/13 | 401 | 401 | 399 | 400 | 16,000 |
| 2009/08/12 | 400 | 401 | 398 | 398 | 22,000 |
| 2009/08/11 | 401 | 404 | 399 | 403 | 32,000 |
| 2009/08/10 | 406 | 406 | 399 | 400 | 29,000 |
| 2009/08/07 | 399 | 400 | 395 | 396 | 30,000 |
| 2009/08/06 | 390 | 399 | 385 | 395 | 105,000 |
| 2009/08/05 | 391 | 396 | 390 | 391 | 47,000 |
| 2009/08/04 | 386 | 392 | 386 | 390 | 23,000 |
| 2009/08/03 | 383 | 386 | 382 | 384 | 44,000 |
| 2009/07/31 | 380 | 380 | 377 | 378 | 70,000 |
| 2009/07/30 | 386 | 386 | 374 | 380 | 156,000 |
| 2009/07/29 | 399 | 399 | 388 | 390 | 78,000 |
| 2009/07/28 | 401 | 401 | 393 | 401 | 55,000 |
| 2009/07/27 | 391 | 400 | 391 | 397 | 73,000 |
| 2009/07/24 | 391 | 394 | 387 | 391 | 56,000 |
| 2009/07/23 | 376 | 393 | 376 | 391 | 72,000 |
| 2009/07/22 | 369 | 377 | 369 | 375 | 91,000 |
| 2009/07/21 | 370 | 370 | 366 | 366 | 72,000 |
| 2009/07/17 | 364 | 369 | 362 | 369 | 119,000 |
| 2009/07/16 | 376 | 379 | 371 | 371 | 56,000 |
| 2009/07/15 | 375 | 376 | 370 | 374 | 98,000 |
| 2009/07/14 | 373 | 374 | 363 | 366 | 79,000 |
| 2009/07/13 | 381 | 384 | 368 | 373 | 86,000 |
| 2009/07/10 | 392 | 392 | 382 | 382 | 49,000 |
| 2009/07/09 | 388 | 390 | 385 | 387 | 127,000 |
| 2009/07/08 | 402 | 402 | 398 | 398 | 85,000 |
| 2009/07/07 | 406 | 409 | 404 | 404 | 36,000 |
| 2009/07/06 | 406 | 408 | 403 | 404 | 44,000 |
| 2009/07/03 | 410 | 411 | 404 | 407 | 133,000 |
| 2009/07/02 | 421 | 421 | 413 | 413 | 74,000 |
| 2009/07/01 | 420 | 422 | 419 | 420 | 59,000 |
| 2009/06/30 | 425 | 425 | 421 | 425 | 42,000 |
| 2009/06/29 | 424 | 425 | 420 | 420 | 65,000 |
| 2009/06/26 | 426 | 427 | 422 | 427 | 113,000 |
| 2009/06/25 | 421 | 432 | 421 | 426 | 504,000 |
| 2009/06/24 | 416 | 420 | 416 | 416 | 615,000 |
| 2009/06/23 | 422 | 422 | 416 | 419 | 119,000 |
| 2009/06/22 | 426 | 426 | 423 | 425 | 123,000 |
| 2009/06/19 | 433 | 433 | 426 | 426 | 78,000 |
| 2009/06/18 | 426 | 430 | 424 | 430 | 73,000 |
| 2009/06/17 | 418 | 424 | 418 | 421 | 51,000 |
| 2009/06/16 | 434 | 434 | 415 | 419 | 119,000 |
| 2009/06/15 | 420 | 445 | 419 | 435 | 206,000 |
| 2009/06/12 | 414 | 416 | 414 | 416 | 217,000 |
| 2009/06/11 | 414 | 415 | 412 | 414 | 45,000 |
| 2009/06/10 | 412 | 412 | 410 | 412 | 85,000 |
| 2009/06/09 | 412 | 412 | 407 | 408 | 86,000 |
| 2009/06/08 | 412 | 412 | 407 | 410 | 40,000 |
| 2009/06/05 | 412 | 412 | 409 | 409 | 47,000 |
| 2009/06/04 | 411 | 411 | 409 | 410 | 74,000 |
| 2009/06/03 | 410 | 411 | 409 | 409 | 59,000 |
| 2009/06/02 | 414 | 414 | 410 | 411 | 63,000 |
| 2009/06/01 | 411 | 411 | 408 | 409 | 44,000 |
| 2009/05/29 | 404 | 411 | 402 | 411 | 80,000 |
| 2009/05/28 | 405 | 406 | 403 | 404 | 82,000 |
| 2009/05/27 | 405 | 406 | 404 | 404 | 45,000 |
| 2009/05/26 | 405 | 405 | 402 | 404 | 40,000 |
| 2009/05/25 | 402 | 403 | 400 | 400 | 41,000 |
| 2009/05/22 | 402 | 403 | 399 | 400 | 92,000 |
| 2009/05/21 | 411 | 413 | 404 | 404 | 87,000 |
| 2009/05/20 | 406 | 416 | 406 | 415 | 43,000 |
| 2009/05/19 | 408 | 410 | 403 | 404 | 38,000 |
| 2009/05/18 | 407 | 408 | 403 | 403 | 48,000 |
| 2009/05/15 | 409 | 412 | 409 | 409 | 48,000 |
| 2009/05/14 | 410 | 411 | 407 | 407 | 24,000 |
| 2009/05/13 | 412 | 413 | 409 | 409 | 35,000 |
| 2009/05/12 | 418 | 418 | 414 | 415 | 60,000 |
| 2009/05/11 | 419 | 420 | 416 | 418 | 34,000 |
| 2009/05/08 | 415 | 417 | 410 | 414 | 30,000 |
| 2009/05/07 | 417 | 417 | 412 | 412 | 26,000 |
| 2009/05/01 | 416 | 416 | 407 | 407 | 22,000 |
| 2009/04/30 | 402 | 417 | 402 | 417 | 97,000 |
| 2009/04/28 | 405 | 407 | 400 | 400 | 53,000 |
| 2009/04/27 | 415 | 415 | 405 | 405 | 18,000 |
| 2009/04/24 | 411 | 411 | 405 | 405 | 21,000 |
| 2009/04/23 | 404 | 413 | 404 | 410 | 39,000 |
| 2009/04/22 | 407 | 410 | 403 | 408 | 61,000 |
| 2009/04/21 | 415 | 415 | 405 | 410 | 36,000 |
| 2009/04/20 | 412 | 416 | 411 | 414 | 17,000 |
| 2009/04/17 | 420 | 420 | 408 | 408 | 42,000 |
| 2009/04/16 | 406 | 419 | 406 | 416 | 56,000 |
| 2009/04/15 | 407 | 409 | 403 | 406 | 38,000 |
| 2009/04/14 | 415 | 415 | 407 | 407 | 50,000 |
| 2009/04/13 | 417 | 419 | 415 | 416 | 23,000 |
| 2009/04/10 | 416 | 420 | 411 | 413 | 46,000 |
| 2009/04/09 | 393 | 411 | 393 | 411 | 72,000 |
| 2009/04/08 | 400 | 400 | 392 | 393 | 34,000 |
| 2009/04/07 | 402 | 403 | 399 | 399 | 21,000 |
| 2009/04/06 | 402 | 406 | 401 | 402 | 22,000 |
| 2009/04/03 | 403 | 403 | 400 | 401 | 29,000 |
| 2009/04/02 | 399 | 405 | 396 | 402 | 71,000 |
| 2009/04/01 | 383 | 388 | 383 | 388 | 25,000 |
| 2009/03/31 | 393 | 393 | 378 | 383 | 92,000 |
| 2009/03/30 | 405 | 405 | 393 | 394 | 84,000 |
| 2009/03/27 | 404 | 404 | 395 | 395 | 129,000 |
| 2009/03/26 | 402 | 403 | 399 | 401 | 97,000 |
| 2009/03/25 | 398 | 399 | 394 | 397 | 141,000 |
| 2009/03/24 | 396 | 398 | 391 | 393 | 110,000 |
| 2009/03/23 | 393 | 398 | 388 | 391 | 78,000 |
| 2009/03/19 | 402 | 402 | 388 | 393 | 45,000 |
| 2009/03/18 | 401 | 404 | 397 | 397 | 64,000 |
| 2009/03/17 | 394 | 405 | 389 | 400 | 86,000 |
| 2009/03/16 | 382 | 395 | 382 | 391 | 78,000 |
| 2009/03/13 | 376 | 377 | 375 | 377 | 112,000 |
| 2009/03/12 | 376 | 379 | 375 | 378 | 32,000 |
| 2009/03/11 | 388 | 388 | 383 | 385 | 30,000 |
| 2009/03/10 | 385 | 385 | 375 | 378 | 19,000 |
| 2009/03/09 | 380 | 388 | 380 | 385 | 43,000 |
| 2009/03/06 | 392 | 393 | 380 | 385 | 60,000 |
| 2009/03/05 | 386 | 393 | 384 | 392 | 81,000 |
| 2009/03/04 | 360 | 369 | 357 | 368 | 54,000 |
| 2009/03/03 | 380 | 386 | 358 | 360 | 136,000 |
| 2009/03/02 | 386 | 396 | 385 | 395 | 30,000 |
| 2009/02/27 | 394 | 396 | 384 | 394 | 80,000 |
| 2009/02/26 | 380 | 397 | 380 | 389 | 74,000 |
| 2009/02/25 | 376 | 382 | 367 | 380 | 83,000 |
| 2009/02/24 | 360 | 362 | 358 | 361 | 26,000 |
| 2009/02/23 | 355 | 364 | 355 | 364 | 31,000 |
| 2009/02/20 | 360 | 367 | 360 | 360 | 49,000 |
| 2009/02/19 | 357 | 360 | 355 | 360 | 45,000 |
| 2009/02/18 | 355 | 358 | 352 | 352 | 44,000 |
| 2009/02/17 | 359 | 361 | 355 | 356 | 41,000 |
| 2009/02/16 | 358 | 363 | 356 | 363 | 66,000 |
| 2009/02/13 | 351 | 358 | 350 | 358 | 84,000 |
| 2009/02/12 | 351 | 354 | 349 | 350 | 116,000 |
| 2009/02/10 | 359 | 359 | 354 | 354 | 38,000 |
| 2009/02/09 | 352 | 360 | 351 | 352 | 43,000 |
| 2009/02/06 | 358 | 358 | 351 | 352 | 41,000 |
| 2009/02/05 | 364 | 365 | 355 | 356 | 92,000 |
| 2009/02/04 | 360 | 361 | 357 | 359 | 34,000 |
| 2009/02/03 | 362 | 364 | 358 | 359 | 39,000 |
| 2009/02/02 | 363 | 363 | 359 | 362 | 53,000 |
| 2009/01/30 | 369 | 369 | 360 | 360 | 87,000 |
| 2009/01/29 | 377 | 377 | 370 | 373 | 52,000 |
| 2009/01/28 | 377 | 377 | 370 | 372 | 35,000 |
| 2009/01/27 | 376 | 377 | 366 | 373 | 101,000 |
| 2009/01/26 | 368 | 370 | 364 | 366 | 59,000 |
| 2009/01/23 | 371 | 371 | 362 | 366 | 81,000 |
| 2009/01/22 | 364 | 373 | 363 | 373 | 61,000 |
| 2009/01/21 | 372 | 376 | 364 | 364 | 163,000 |
| 2009/01/20 | 383 | 386 | 376 | 382 | 48,000 |
| 2009/01/19 | 386 | 390 | 382 | 388 | 88,000 |
| 2009/01/16 | 366 | 381 | 366 | 377 | 193,000 |
| 2009/01/15 | 350 | 370 | 350 | 367 | 289,000 |
| 2009/01/14 | 376 | 376 | 359 | 359 | 256,000 |
| 2009/01/13 | 400 | 400 | 351 | 375 | 512,000 |
| 2009/01/09 | 409 | 409 | 399 | 400 | 166,000 |
| 2009/01/08 | 433 | 433 | 406 | 407 | 229,000 |
| 2009/01/07 | 448 | 448 | 435 | 437 | 96,000 |
| 2009/01/06 | 472 | 473 | 444 | 445 | 108,000 |
| 2009/01/05 | 485 | 485 | 472 | 472 | 26,000 |