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 |
|---|---|---|---|---|---|
| 2010/12/30 | 377 | 381 | 375 | 375 | 34,000 |
| 2010/12/29 | 377 | 378 | 376 | 377 | 47,000 |
| 2010/12/28 | 386 | 386 | 377 | 377 | 197,000 |
| 2010/12/27 | 393 | 394 | 390 | 391 | 398,000 |
| 2010/12/24 | 395 | 397 | 394 | 396 | 58,000 |
| 2010/12/22 | 397 | 400 | 395 | 395 | 64,000 |
| 2010/12/21 | 394 | 399 | 393 | 399 | 60,000 |
| 2010/12/20 | 395 | 396 | 393 | 393 | 50,000 |
| 2010/12/17 | 400 | 402 | 395 | 396 | 80,000 |
| 2010/12/16 | 402 | 403 | 400 | 400 | 33,000 |
| 2010/12/15 | 401 | 403 | 400 | 401 | 67,000 |
| 2010/12/14 | 400 | 404 | 400 | 404 | 79,000 |
| 2010/12/13 | 405 | 405 | 397 | 398 | 70,000 |
| 2010/12/10 | 405 | 405 | 403 | 403 | 117,000 |
| 2010/12/09 | 404 | 405 | 402 | 403 | 40,000 |
| 2010/12/08 | 395 | 402 | 394 | 402 | 100,000 |
| 2010/12/07 | 389 | 395 | 389 | 395 | 48,000 |
| 2010/12/06 | 385 | 392 | 385 | 391 | 35,000 |
| 2010/12/03 | 389 | 390 | 386 | 389 | 21,000 |
| 2010/12/02 | 380 | 389 | 380 | 387 | 60,000 |
| 2010/12/01 | 379 | 381 | 378 | 379 | 25,000 |
| 2010/11/30 | 386 | 386 | 380 | 382 | 30,000 |
| 2010/11/29 | 380 | 386 | 379 | 385 | 24,000 |
| 2010/11/26 | 381 | 381 | 379 | 380 | 20,000 |
| 2010/11/25 | 382 | 382 | 380 | 381 | 27,000 |
| 2010/11/24 | 380 | 381 | 379 | 381 | 38,000 |
| 2010/11/22 | 380 | 385 | 380 | 382 | 38,000 |
| 2010/11/19 | 376 | 380 | 374 | 380 | 54,000 |
| 2010/11/18 | 370 | 371 | 369 | 371 | 32,000 |
| 2010/11/17 | 366 | 370 | 366 | 367 | 38,000 |
| 2010/11/16 | 373 | 373 | 370 | 370 | 23,000 |
| 2010/11/15 | 376 | 376 | 374 | 374 | 12,000 |
| 2010/11/12 | 374 | 375 | 374 | 374 | 26,000 |
| 2010/11/11 | 375 | 376 | 374 | 375 | 23,000 |
| 2010/11/10 | 374 | 379 | 373 | 379 | 61,000 |
| 2010/11/09 | 366 | 372 | 365 | 371 | 34,000 |
| 2010/11/08 | 364 | 365 | 364 | 365 | 26,000 |
| 2010/11/05 | 358 | 365 | 358 | 365 | 30,000 |
| 2010/11/04 | 355 | 359 | 355 | 356 | 22,000 |
| 2010/11/02 | 357 | 357 | 354 | 355 | 25,000 |
| 2010/11/01 | 361 | 363 | 359 | 359 | 25,000 |
| 2010/10/29 | 345 | 364 | 345 | 364 | 87,000 |
| 2010/10/28 | 345 | 351 | 343 | 344 | 120,000 |
| 2010/10/27 | 344 | 351 | 343 | 346 | 89,000 |
| 2010/10/26 | 348 | 348 | 346 | 348 | 47,000 |
| 2010/10/25 | 350 | 355 | 350 | 351 | 37,000 |
| 2010/10/22 | 350 | 355 | 350 | 352 | 33,000 |
| 2010/10/21 | 354 | 354 | 352 | 352 | 13,000 |
| 2010/10/20 | 351 | 358 | 351 | 354 | 46,000 |
| 2010/10/19 | 356 | 359 | 356 | 359 | 24,000 |
| 2010/10/18 | 352 | 359 | 352 | 356 | 54,000 |
| 2010/10/15 | 354 | 356 | 353 | 356 | 50,000 |
| 2010/10/14 | 356 | 357 | 356 | 357 | 34,000 |
| 2010/10/13 | 358 | 360 | 355 | 356 | 65,000 |
| 2010/10/12 | 365 | 365 | 357 | 357 | 28,000 |
| 2010/10/08 | 365 | 365 | 364 | 365 | 43,000 |
| 2010/10/07 | 364 | 370 | 364 | 369 | 61,000 |
| 2010/10/06 | 366 | 367 | 364 | 364 | 30,000 |
| 2010/10/05 | 355 | 364 | 355 | 362 | 73,000 |
| 2010/10/04 | 370 | 370 | 362 | 362 | 36,000 |
| 2010/10/01 | 376 | 382 | 367 | 370 | 93,000 |
| 2010/09/30 | 377 | 382 | 368 | 377 | 129,000 |
| 2010/09/29 | 374 | 382 | 373 | 381 | 71,000 |
| 2010/09/28 | 378 | 378 | 370 | 374 | 27,000 |
| 2010/09/27 | 382 | 382 | 376 | 378 | 48,000 |
| 2010/09/24 | 376 | 384 | 368 | 382 | 114,000 |
| 2010/09/22 | 378 | 380 | 377 | 378 | 31,000 |
| 2010/09/21 | 385 | 387 | 376 | 377 | 87,000 |
| 2010/09/17 | 387 | 388 | 384 | 388 | 49,000 |
| 2010/09/16 | 388 | 388 | 385 | 386 | 26,000 |
| 2010/09/15 | 386 | 388 | 385 | 387 | 45,000 |
| 2010/09/14 | 377 | 387 | 377 | 385 | 41,000 |
| 2010/09/13 | 385 | 385 | 384 | 385 | 12,000 |
| 2010/09/10 | 389 | 389 | 382 | 382 | 93,000 |
| 2010/09/09 | 380 | 383 | 377 | 382 | 22,000 |
| 2010/09/08 | 381 | 385 | 378 | 380 | 56,000 |
| 2010/09/07 | 387 | 387 | 379 | 385 | 30,000 |
| 2010/09/06 | 388 | 389 | 388 | 389 | 27,000 |
| 2010/09/03 | 385 | 391 | 385 | 390 | 59,000 |
| 2010/09/02 | 387 | 389 | 383 | 389 | 60,000 |
| 2010/09/01 | 388 | 388 | 377 | 387 | 57,000 |
| 2010/08/31 | 380 | 389 | 370 | 389 | 89,000 |
| 2010/08/30 | 370 | 382 | 370 | 381 | 74,000 |
| 2010/08/27 | 368 | 370 | 366 | 370 | 52,000 |
| 2010/08/26 | 365 | 368 | 357 | 368 | 40,000 |
| 2010/08/25 | 361 | 365 | 360 | 365 | 33,000 |
| 2010/08/24 | 363 | 363 | 357 | 362 | 27,000 |
| 2010/08/23 | 362 | 365 | 362 | 363 | 24,000 |
| 2010/08/20 | 359 | 363 | 359 | 362 | 36,000 |
| 2010/08/19 | 356 | 361 | 356 | 360 | 28,000 |
| 2010/08/18 | 360 | 361 | 354 | 360 | 25,000 |
| 2010/08/17 | 350 | 360 | 350 | 359 | 23,000 |
| 2010/08/16 | 346 | 355 | 346 | 354 | 28,000 |
| 2010/08/13 | 347 | 351 | 344 | 350 | 20,000 |
| 2010/08/12 | 351 | 351 | 345 | 346 | 28,000 |
| 2010/08/11 | 355 | 355 | 351 | 353 | 30,000 |
| 2010/08/10 | 362 | 362 | 354 | 359 | 40,000 |
| 2010/08/09 | 358 | 362 | 356 | 361 | 32,000 |
| 2010/08/06 | 357 | 361 | 351 | 361 | 60,000 |
| 2010/08/05 | 352 | 357 | 345 | 357 | 62,000 |
| 2010/08/04 | 355 | 355 | 352 | 354 | 24,000 |
| 2010/08/03 | 354 | 358 | 354 | 356 | 24,000 |
| 2010/08/02 | 355 | 359 | 343 | 354 | 25,000 |
| 2010/07/30 | 350 | 355 | 348 | 355 | 135,000 |
| 2010/07/29 | 342 | 350 | 342 | 350 | 87,000 |
| 2010/07/28 | 331 | 344 | 331 | 342 | 71,000 |
| 2010/07/27 | 330 | 331 | 330 | 331 | 18,000 |
| 2010/07/26 | 333 | 333 | 329 | 330 | 25,000 |
| 2010/07/23 | 335 | 336 | 328 | 328 | 34,000 |
| 2010/07/22 | 329 | 329 | 324 | 328 | 66,000 |
| 2010/07/21 | 335 | 335 | 331 | 331 | 19,000 |
| 2010/07/20 | 333 | 336 | 333 | 334 | 32,000 |
| 2010/07/16 | 338 | 338 | 334 | 335 | 38,000 |
| 2010/07/15 | 340 | 340 | 338 | 338 | 25,000 |
| 2010/07/14 | 344 | 348 | 344 | 346 | 42,000 |
| 2010/07/13 | 345 | 348 | 342 | 342 | 37,000 |
| 2010/07/12 | 340 | 344 | 340 | 342 | 23,000 |
| 2010/07/09 | 336 | 340 | 335 | 339 | 48,000 |
| 2010/07/08 | 335 | 337 | 334 | 335 | 75,000 |
| 2010/07/07 | 332 | 334 | 332 | 333 | 64,000 |
| 2010/07/06 | 331 | 332 | 330 | 332 | 81,000 |
| 2010/07/05 | 332 | 332 | 331 | 332 | 62,000 |
| 2010/07/02 | 335 | 335 | 332 | 333 | 59,000 |
| 2010/07/01 | 340 | 340 | 337 | 337 | 81,000 |
| 2010/06/30 | 343 | 346 | 342 | 343 | 100,000 |
| 2010/06/29 | 350 | 352 | 347 | 348 | 62,000 |
| 2010/06/28 | 360 | 360 | 349 | 351 | 142,000 |
| 2010/06/25 | 363 | 366 | 359 | 363 | 433,000 |
| 2010/06/24 | 367 | 369 | 362 | 369 | 63,000 |
| 2010/06/23 | 365 | 368 | 364 | 368 | 37,000 |
| 2010/06/22 | 364 | 369 | 363 | 369 | 49,000 |
| 2010/06/21 | 367 | 369 | 365 | 368 | 32,000 |
| 2010/06/18 | 362 | 364 | 360 | 363 | 38,000 |
| 2010/06/17 | 366 | 366 | 362 | 362 | 33,000 |
| 2010/06/16 | 365 | 367 | 363 | 363 | 37,000 |
| 2010/06/15 | 355 | 359 | 352 | 359 | 33,000 |
| 2010/06/14 | 351 | 353 | 351 | 353 | 29,000 |
| 2010/06/11 | 351 | 351 | 346 | 347 | 119,000 |
| 2010/06/10 | 344 | 345 | 342 | 343 | 27,000 |
| 2010/06/09 | 345 | 345 | 340 | 344 | 77,000 |
| 2010/06/08 | 346 | 349 | 345 | 346 | 53,000 |
| 2010/06/07 | 351 | 351 | 345 | 346 | 46,000 |
| 2010/06/04 | 360 | 362 | 350 | 351 | 103,000 |
| 2010/06/03 | 354 | 358 | 354 | 358 | 11,000 |
| 2010/06/02 | 355 | 360 | 350 | 354 | 69,000 |
| 2010/06/01 | 360 | 360 | 356 | 357 | 30,000 |
| 2010/05/31 | 354 | 359 | 353 | 358 | 51,000 |
| 2010/05/28 | 346 | 355 | 342 | 350 | 136,000 |
| 2010/05/27 | 345 | 348 | 341 | 342 | 111,000 |
| 2010/05/26 | 351 | 356 | 342 | 343 | 237,000 |
| 2010/05/25 | 350 | 355 | 350 | 351 | 65,000 |
| 2010/05/24 | 355 | 356 | 347 | 349 | 79,000 |
| 2010/05/21 | 359 | 366 | 352 | 355 | 87,000 |
| 2010/05/20 | 372 | 374 | 365 | 367 | 56,000 |
| 2010/05/19 | 375 | 375 | 370 | 371 | 40,000 |
| 2010/05/18 | 378 | 390 | 378 | 379 | 41,000 |
| 2010/05/17 | 377 | 385 | 377 | 378 | 29,000 |
| 2010/05/14 | 388 | 388 | 385 | 385 | 75,000 |
| 2010/05/13 | 386 | 387 | 385 | 386 | 29,000 |
| 2010/05/12 | 387 | 388 | 384 | 386 | 43,000 |
| 2010/05/11 | 390 | 390 | 384 | 384 | 50,000 |
| 2010/05/10 | 373 | 387 | 370 | 386 | 87,000 |
| 2010/05/07 | 376 | 376 | 371 | 371 | 65,000 |
| 2010/05/06 | 382 | 387 | 381 | 382 | 72,000 |
| 2010/04/30 | 387 | 393 | 387 | 389 | 37,000 |
| 2010/04/28 | 385 | 388 | 384 | 386 | 31,000 |
| 2010/04/27 | 394 | 394 | 390 | 391 | 31,000 |
| 2010/04/26 | 397 | 397 | 392 | 392 | 47,000 |
| 2010/04/23 | 383 | 392 | 383 | 390 | 33,000 |
| 2010/04/22 | 393 | 393 | 390 | 391 | 38,000 |
| 2010/04/21 | 385 | 397 | 385 | 394 | 55,000 |
| 2010/04/20 | 384 | 389 | 384 | 386 | 74,000 |
| 2010/04/19 | 392 | 392 | 385 | 388 | 77,000 |
| 2010/04/16 | 397 | 397 | 392 | 393 | 91,000 |
| 2010/04/15 | 393 | 398 | 393 | 397 | 41,000 |
| 2010/04/14 | 393 | 393 | 386 | 392 | 52,000 |
| 2010/04/13 | 397 | 397 | 388 | 389 | 46,000 |
| 2010/04/12 | 394 | 396 | 394 | 394 | 97,000 |
| 2010/04/09 | 386 | 388 | 385 | 388 | 39,000 |
| 2010/04/08 | 386 | 388 | 385 | 386 | 56,000 |
| 2010/04/07 | 392 | 393 | 387 | 387 | 55,000 |
| 2010/04/06 | 388 | 390 | 386 | 390 | 88,000 |
| 2010/04/05 | 380 | 388 | 379 | 387 | 95,000 |
| 2010/04/02 | 376 | 378 | 374 | 378 | 58,000 |
| 2010/04/01 | 374 | 375 | 372 | 373 | 43,000 |
| 2010/03/31 | 376 | 377 | 373 | 375 | 57,000 |
| 2010/03/30 | 373 | 374 | 371 | 372 | 49,000 |
| 2010/03/29 | 372 | 372 | 371 | 372 | 18,000 |
| 2010/03/26 | 369 | 372 | 366 | 372 | 94,000 |
| 2010/03/25 | 372 | 375 | 371 | 371 | 64,000 |
| 2010/03/24 | 372 | 375 | 368 | 371 | 67,000 |
| 2010/03/23 | 366 | 370 | 365 | 369 | 65,000 |
| 2010/03/19 | 362 | 363 | 358 | 363 | 40,000 |
| 2010/03/18 | 360 | 362 | 355 | 361 | 62,000 |
| 2010/03/17 | 360 | 361 | 358 | 359 | 23,000 |
| 2010/03/16 | 358 | 359 | 357 | 357 | 38,000 |
| 2010/03/15 | 359 | 359 | 357 | 358 | 35,000 |
| 2010/03/12 | 357 | 358 | 355 | 355 | 80,000 |
| 2010/03/11 | 356 | 357 | 356 | 357 | 15,000 |
| 2010/03/10 | 359 | 359 | 355 | 355 | 47,000 |
| 2010/03/09 | 355 | 357 | 353 | 356 | 40,000 |
| 2010/03/08 | 354 | 357 | 353 | 354 | 80,000 |
| 2010/03/05 | 352 | 354 | 350 | 351 | 56,000 |
| 2010/03/04 | 353 | 354 | 352 | 352 | 10,000 |
| 2010/03/03 | 351 | 355 | 348 | 353 | 77,000 |
| 2010/03/02 | 350 | 355 | 350 | 351 | 33,000 |
| 2010/03/01 | 357 | 359 | 350 | 352 | 34,000 |
| 2010/02/26 | 350 | 357 | 350 | 357 | 52,000 |
| 2010/02/25 | 355 | 355 | 346 | 347 | 67,000 |
| 2010/02/24 | 355 | 355 | 349 | 353 | 41,000 |
| 2010/02/23 | 354 | 356 | 350 | 356 | 65,000 |
| 2010/02/22 | 349 | 356 | 349 | 354 | 31,000 |
| 2010/02/19 | 351 | 354 | 348 | 350 | 30,000 |
| 2010/02/18 | 356 | 356 | 350 | 351 | 43,000 |
| 2010/02/17 | 349 | 354 | 349 | 352 | 23,000 |
| 2010/02/16 | 346 | 350 | 346 | 347 | 27,000 |
| 2010/02/15 | 344 | 357 | 341 | 349 | 119,000 |
| 2010/02/12 | 332 | 339 | 332 | 339 | 56,000 |
| 2010/02/10 | 338 | 338 | 333 | 333 | 23,000 |
| 2010/02/09 | 340 | 344 | 334 | 335 | 67,000 |
| 2010/02/08 | 343 | 347 | 341 | 341 | 54,000 |
| 2010/02/05 | 345 | 347 | 341 | 345 | 44,000 |
| 2010/02/04 | 345 | 347 | 345 | 345 | 28,000 |
| 2010/02/03 | 337 | 346 | 337 | 343 | 38,000 |
| 2010/02/02 | 342 | 343 | 332 | 337 | 59,000 |
| 2010/02/01 | 348 | 348 | 343 | 343 | 79,000 |
| 2010/01/29 | 351 | 352 | 349 | 351 | 63,000 |
| 2010/01/28 | 348 | 351 | 348 | 349 | 31,000 |
| 2010/01/27 | 351 | 351 | 347 | 347 | 45,000 |
| 2010/01/26 | 354 | 356 | 351 | 351 | 46,000 |
| 2010/01/25 | 356 | 356 | 352 | 353 | 60,000 |
| 2010/01/22 | 362 | 362 | 356 | 357 | 50,000 |
| 2010/01/21 | 360 | 364 | 360 | 361 | 55,000 |
| 2010/01/20 | 360 | 363 | 360 | 362 | 28,000 |
| 2010/01/19 | 360 | 363 | 360 | 360 | 45,000 |
| 2010/01/18 | 361 | 363 | 361 | 363 | 52,000 |
| 2010/01/15 | 363 | 363 | 360 | 362 | 55,000 |
| 2010/01/14 | 365 | 365 | 362 | 362 | 27,000 |
| 2010/01/13 | 366 | 367 | 363 | 364 | 40,000 |
| 2010/01/12 | 367 | 367 | 365 | 366 | 45,000 |
| 2010/01/08 | 367 | 367 | 365 | 367 | 27,000 |
| 2010/01/07 | 368 | 368 | 363 | 367 | 43,000 |
| 2010/01/06 | 369 | 369 | 363 | 367 | 96,000 |
| 2010/01/05 | 369 | 369 | 364 | 364 | 35,000 |
| 2010/01/04 | 371 | 371 | 363 | 364 | 24,000 |