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 |
---|---|---|---|---|---|
2014/12/30 | 366 | 374 | 363 | 370 | 370,000 |
2014/12/29 | 367 | 368 | 359 | 365 | 192,000 |
2014/12/26 | 363 | 367 | 361 | 366 | 352,000 |
2014/12/25 | 373 | 374 | 366 | 371 | 1,016,000 |
2014/12/24 | 360 | 376 | 360 | 373 | 841,000 |
2014/12/22 | 359 | 363 | 358 | 360 | 302,000 |
2014/12/19 | 359 | 359 | 353 | 357 | 184,000 |
2014/12/18 | 357 | 357 | 353 | 354 | 264,000 |
2014/12/17 | 344 | 351 | 343 | 345 | 231,000 |
2014/12/16 | 355 | 355 | 340 | 340 | 394,000 |
2014/12/15 | 356 | 357 | 355 | 355 | 109,000 |
2014/12/12 | 355 | 358 | 354 | 355 | 270,000 |
2014/12/11 | 360 | 360 | 356 | 356 | 194,000 |
2014/12/10 | 360 | 366 | 358 | 360 | 293,000 |
2014/12/09 | 363 | 364 | 360 | 361 | 186,000 |
2014/12/08 | 362 | 364 | 361 | 363 | 226,000 |
2014/12/05 | 361 | 361 | 357 | 359 | 144,000 |
2014/12/04 | 360 | 361 | 358 | 361 | 183,000 |
2014/12/03 | 364 | 365 | 355 | 356 | 564,000 |
2014/12/02 | 358 | 364 | 357 | 363 | 173,000 |
2014/12/01 | 359 | 361 | 355 | 356 | 252,000 |
2014/11/28 | 354 | 357 | 354 | 357 | 134,000 |
2014/11/27 | 355 | 356 | 354 | 354 | 61,000 |
2014/11/26 | 356 | 357 | 354 | 354 | 138,000 |
2014/11/25 | 365 | 365 | 355 | 355 | 268,000 |
2014/11/21 | 361 | 362 | 357 | 357 | 234,000 |
2014/11/20 | 368 | 371 | 362 | 362 | 175,000 |
2014/11/19 | 367 | 369 | 364 | 365 | 122,000 |
2014/11/18 | 367 | 367 | 363 | 365 | 121,000 |
2014/11/17 | 372 | 374 | 363 | 363 | 116,000 |
2014/11/14 | 377 | 377 | 366 | 371 | 177,000 |
2014/11/13 | 369 | 373 | 369 | 373 | 62,000 |
2014/11/12 | 376 | 378 | 370 | 371 | 118,000 |
2014/11/11 | 378 | 380 | 373 | 375 | 117,000 |
2014/11/10 | 384 | 386 | 377 | 381 | 91,000 |
2014/11/07 | 379 | 385 | 379 | 384 | 121,000 |
2014/11/06 | 381 | 386 | 372 | 375 | 164,000 |
2014/11/05 | 380 | 385 | 375 | 385 | 221,000 |
2014/11/04 | 394 | 395 | 378 | 379 | 739,000 |
2014/10/31 | 379 | 386 | 374 | 385 | 276,000 |
2014/10/30 | 371 | 378 | 370 | 378 | 238,000 |
2014/10/29 | 360 | 370 | 357 | 369 | 200,000 |
2014/10/28 | 361 | 364 | 355 | 355 | 98,000 |
2014/10/27 | 354 | 372 | 354 | 361 | 201,000 |
2014/10/24 | 359 | 359 | 352 | 354 | 69,000 |
2014/10/23 | 347 | 358 | 345 | 355 | 127,000 |
2014/10/22 | 340 | 346 | 340 | 345 | 106,000 |
2014/10/21 | 343 | 345 | 334 | 334 | 125,000 |
2014/10/20 | 333 | 342 | 330 | 341 | 153,000 |
2014/10/17 | 332 | 332 | 322 | 323 | 172,000 |
2014/10/16 | 331 | 338 | 329 | 330 | 242,000 |
2014/10/15 | 340 | 344 | 335 | 337 | 200,000 |
2014/10/14 | 340 | 343 | 337 | 339 | 185,000 |
2014/10/10 | 353 | 356 | 345 | 348 | 286,000 |
2014/10/09 | 360 | 363 | 355 | 357 | 189,000 |
2014/10/08 | 359 | 360 | 357 | 359 | 131,000 |
2014/10/07 | 366 | 370 | 361 | 361 | 128,000 |
2014/10/06 | 368 | 369 | 364 | 367 | 97,000 |
2014/10/03 | 358 | 362 | 358 | 360 | 138,000 |
2014/10/02 | 368 | 369 | 357 | 357 | 278,000 |
2014/10/01 | 372 | 373 | 369 | 369 | 125,000 |
2014/09/30 | 372 | 372 | 369 | 370 | 120,000 |
2014/09/29 | 369 | 372 | 369 | 371 | 130,000 |
2014/09/26 | 368 | 370 | 367 | 369 | 64,000 |
2014/09/25 | 370 | 371 | 367 | 369 | 136,000 |
2014/09/24 | 370 | 370 | 367 | 368 | 80,000 |
2014/09/22 | 373 | 373 | 368 | 370 | 102,000 |
2014/09/19 | 369 | 371 | 368 | 371 | 192,000 |
2014/09/18 | 374 | 376 | 369 | 370 | 285,000 |
2014/09/17 | 377 | 378 | 373 | 374 | 83,000 |
2014/09/16 | 379 | 380 | 375 | 376 | 128,000 |
2014/09/12 | 378 | 378 | 376 | 376 | 194,000 |
2014/09/11 | 381 | 384 | 378 | 378 | 175,000 |
2014/09/10 | 380 | 384 | 379 | 381 | 135,000 |
2014/09/09 | 386 | 387 | 379 | 383 | 108,000 |
2014/09/08 | 383 | 386 | 380 | 385 | 76,000 |
2014/09/05 | 384 | 385 | 380 | 381 | 88,000 |
2014/09/04 | 385 | 387 | 384 | 387 | 95,000 |
2014/09/03 | 388 | 390 | 383 | 388 | 182,000 |
2014/09/02 | 384 | 387 | 382 | 387 | 115,000 |
2014/09/01 | 384 | 384 | 381 | 384 | 76,000 |
2014/08/29 | 378 | 383 | 378 | 381 | 136,000 |
2014/08/28 | 378 | 382 | 377 | 381 | 106,000 |
2014/08/27 | 376 | 378 | 376 | 378 | 70,000 |
2014/08/26 | 378 | 380 | 376 | 378 | 110,000 |
2014/08/25 | 383 | 383 | 377 | 378 | 67,000 |
2014/08/22 | 378 | 383 | 376 | 382 | 301,000 |
2014/08/21 | 374 | 376 | 373 | 375 | 71,000 |
2014/08/20 | 373 | 377 | 371 | 374 | 173,000 |
2014/08/19 | 375 | 375 | 372 | 373 | 93,000 |
2014/08/18 | 374 | 376 | 372 | 373 | 117,000 |
2014/08/15 | 373 | 376 | 372 | 375 | 115,000 |
2014/08/14 | 370 | 376 | 370 | 373 | 217,000 |
2014/08/13 | 371 | 372 | 366 | 370 | 86,000 |
2014/08/12 | 370 | 372 | 369 | 372 | 82,000 |
2014/08/11 | 371 | 373 | 367 | 370 | 104,000 |
2014/08/08 | 376 | 376 | 363 | 364 | 205,000 |
2014/08/07 | 368 | 378 | 366 | 378 | 212,000 |
2014/08/06 | 373 | 373 | 369 | 369 | 125,000 |
2014/08/05 | 376 | 379 | 375 | 375 | 135,000 |
2014/08/04 | 378 | 380 | 375 | 376 | 233,000 |
2014/08/01 | 373 | 381 | 371 | 377 | 438,000 |
2014/07/31 | 376 | 379 | 369 | 374 | 656,000 |
2014/07/30 | 388 | 388 | 365 | 367 | 1,392,000 |
2014/07/29 | 387 | 394 | 384 | 388 | 381,000 |
2014/07/28 | 377 | 386 | 375 | 383 | 190,000 |
2014/07/25 | 383 | 383 | 378 | 381 | 128,000 |
2014/07/24 | 384 | 384 | 379 | 383 | 234,000 |
2014/07/23 | 381 | 383 | 377 | 381 | 165,000 |
2014/07/22 | 376 | 381 | 374 | 379 | 197,000 |
2014/07/18 | 370 | 372 | 366 | 370 | 168,000 |
2014/07/17 | 377 | 378 | 373 | 376 | 135,000 |
2014/07/16 | 377 | 378 | 374 | 377 | 122,000 |
2014/07/15 | 377 | 381 | 376 | 377 | 195,000 |
2014/07/14 | 371 | 380 | 366 | 376 | 293,000 |
2014/07/11 | 380 | 380 | 371 | 374 | 256,000 |
2014/07/10 | 383 | 387 | 378 | 382 | 418,000 |
2014/07/09 | 386 | 392 | 383 | 385 | 532,000 |
2014/07/08 | 388 | 391 | 383 | 387 | 936,000 |
2014/07/07 | 386 | 392 | 379 | 388 | 585,000 |
2014/07/04 | 378 | 388 | 375 | 386 | 641,000 |
2014/07/03 | 373 | 378 | 371 | 377 | 237,000 |
2014/07/02 | 375 | 375 | 370 | 371 | 322,000 |
2014/07/01 | 370 | 374 | 367 | 370 | 298,000 |
2014/06/30 | 363 | 374 | 360 | 370 | 423,000 |
2014/06/27 | 359 | 363 | 356 | 359 | 316,000 |
2014/06/26 | 360 | 362 | 348 | 356 | 587,000 |
2014/06/25 | 364 | 370 | 364 | 365 | 1,120,000 |
2014/06/24 | 365 | 368 | 361 | 366 | 205,000 |
2014/06/23 | 368 | 368 | 360 | 364 | 175,000 |
2014/06/20 | 370 | 370 | 361 | 365 | 251,000 |
2014/06/19 | 372 | 374 | 366 | 370 | 462,000 |
2014/06/18 | 370 | 371 | 368 | 371 | 176,000 |
2014/06/17 | 364 | 370 | 361 | 369 | 199,000 |
2014/06/16 | 363 | 366 | 361 | 364 | 131,000 |
2014/06/13 | 353 | 362 | 352 | 360 | 204,000 |
2014/06/12 | 358 | 358 | 352 | 353 | 261,000 |
2014/06/11 | 360 | 368 | 358 | 361 | 183,000 |
2014/06/10 | 371 | 373 | 360 | 365 | 258,000 |
2014/06/09 | 369 | 374 | 368 | 369 | 180,000 |
2014/06/06 | 377 | 377 | 363 | 373 | 198,000 |
2014/06/05 | 370 | 380 | 370 | 374 | 876,000 |
2014/06/04 | 362 | 363 | 360 | 363 | 180,000 |
2014/06/03 | 362 | 363 | 359 | 361 | 189,000 |
2014/06/02 | 348 | 357 | 346 | 356 | 354,000 |
2014/05/30 | 348 | 348 | 344 | 344 | 94,000 |
2014/05/29 | 345 | 349 | 344 | 347 | 94,000 |
2014/05/28 | 348 | 349 | 344 | 345 | 61,000 |
2014/05/27 | 348 | 350 | 345 | 348 | 70,000 |
2014/05/26 | 342 | 349 | 339 | 348 | 110,000 |
2014/05/23 | 337 | 338 | 335 | 336 | 68,000 |
2014/05/22 | 328 | 335 | 326 | 334 | 142,000 |
2014/05/21 | 333 | 334 | 328 | 328 | 96,000 |
2014/05/20 | 336 | 339 | 333 | 333 | 84,000 |
2014/05/19 | 341 | 343 | 334 | 334 | 268,000 |
2014/05/16 | 342 | 344 | 340 | 340 | 168,000 |
2014/05/15 | 345 | 349 | 342 | 348 | 88,000 |
2014/05/14 | 350 | 350 | 346 | 348 | 72,000 |
2014/05/13 | 347 | 350 | 343 | 349 | 136,000 |
2014/05/12 | 347 | 347 | 341 | 343 | 147,000 |
2014/05/09 | 343 | 349 | 341 | 347 | 128,000 |
2014/05/08 | 341 | 350 | 340 | 345 | 121,000 |
2014/05/07 | 344 | 345 | 340 | 340 | 143,000 |
2014/05/02 | 341 | 344 | 339 | 343 | 105,000 |
2014/05/01 | 338 | 339 | 335 | 338 | 124,000 |
2014/04/30 | 336 | 337 | 334 | 336 | 95,000 |
2014/04/28 | 330 | 333 | 330 | 333 | 95,000 |
2014/04/25 | 326 | 330 | 326 | 329 | 87,000 |
2014/04/24 | 325 | 327 | 319 | 324 | 178,000 |
2014/04/23 | 325 | 328 | 325 | 326 | 67,000 |
2014/04/22 | 327 | 328 | 325 | 325 | 44,000 |
2014/04/21 | 325 | 330 | 325 | 327 | 49,000 |
2014/04/18 | 328 | 328 | 325 | 327 | 98,000 |
2014/04/17 | 327 | 330 | 326 | 326 | 98,000 |
2014/04/16 | 323 | 326 | 322 | 325 | 77,000 |
2014/04/15 | 320 | 326 | 320 | 322 | 48,000 |
2014/04/14 | 320 | 325 | 319 | 319 | 82,000 |
2014/04/11 | 320 | 322 | 313 | 320 | 148,000 |
2014/04/10 | 323 | 327 | 319 | 320 | 171,000 |
2014/04/09 | 323 | 326 | 318 | 319 | 193,000 |
2014/04/08 | 332 | 332 | 322 | 323 | 152,000 |
2014/04/07 | 332 | 333 | 328 | 332 | 93,000 |
2014/04/04 | 330 | 334 | 326 | 329 | 192,000 |
2014/04/03 | 336 | 336 | 327 | 328 | 231,000 |
2014/04/02 | 331 | 335 | 330 | 330 | 269,000 |
2014/04/01 | 329 | 337 | 329 | 332 | 120,000 |
2014/03/31 | 326 | 334 | 323 | 332 | 203,000 |
2014/03/28 | 335 | 343 | 321 | 324 | 430,000 |
2014/03/27 | 333 | 345 | 331 | 338 | 189,000 |
2014/03/26 | 332 | 337 | 331 | 333 | 146,000 |
2014/03/25 | 329 | 335 | 324 | 333 | 159,000 |
2014/03/24 | 306 | 328 | 306 | 323 | 249,000 |
2014/03/20 | 319 | 321 | 305 | 305 | 343,000 |
2014/03/19 | 324 | 325 | 317 | 319 | 126,000 |
2014/03/18 | 330 | 330 | 321 | 323 | 70,000 |
2014/03/17 | 326 | 327 | 320 | 324 | 167,000 |
2014/03/14 | 324 | 329 | 323 | 323 | 266,000 |
2014/03/13 | 334 | 339 | 330 | 335 | 123,000 |
2014/03/12 | 336 | 338 | 333 | 333 | 79,000 |
2014/03/11 | 333 | 339 | 333 | 337 | 109,000 |
2014/03/10 | 340 | 340 | 333 | 335 | 88,000 |
2014/03/07 | 340 | 344 | 335 | 340 | 213,000 |
2014/03/06 | 336 | 342 | 336 | 340 | 131,000 |
2014/03/05 | 332 | 339 | 332 | 336 | 91,000 |
2014/03/04 | 323 | 330 | 323 | 329 | 126,000 |
2014/03/03 | 332 | 332 | 323 | 328 | 97,000 |
2014/02/28 | 339 | 340 | 328 | 334 | 196,000 |
2014/02/27 | 349 | 350 | 340 | 342 | 182,000 |
2014/02/26 | 345 | 354 | 338 | 347 | 374,000 |
2014/02/25 | 340 | 346 | 336 | 346 | 292,000 |
2014/02/24 | 328 | 335 | 327 | 333 | 124,000 |
2014/02/21 | 321 | 329 | 321 | 329 | 182,000 |
2014/02/20 | 322 | 323 | 319 | 322 | 123,000 |
2014/02/19 | 325 | 326 | 321 | 322 | 100,000 |
2014/02/18 | 322 | 328 | 318 | 325 | 224,000 |
2014/02/17 | 329 | 329 | 320 | 323 | 255,000 |
2014/02/14 | 329 | 333 | 317 | 321 | 290,000 |
2014/02/13 | 341 | 341 | 330 | 332 | 128,000 |
2014/02/12 | 342 | 346 | 336 | 339 | 225,000 |
2014/02/10 | 341 | 342 | 335 | 339 | 225,000 |
2014/02/07 | 333 | 345 | 333 | 335 | 474,000 |
2014/02/06 | 318 | 331 | 318 | 325 | 257,000 |
2014/02/05 | 336 | 336 | 317 | 318 | 617,000 |
2014/02/04 | 328 | 330 | 317 | 320 | 452,000 |
2014/02/03 | 355 | 357 | 343 | 343 | 205,000 |
2014/01/31 | 364 | 369 | 357 | 359 | 158,000 |
2014/01/30 | 363 | 363 | 358 | 360 | 189,000 |
2014/01/29 | 364 | 367 | 364 | 365 | 215,000 |
2014/01/28 | 364 | 370 | 360 | 360 | 270,000 |
2014/01/27 | 370 | 370 | 361 | 362 | 291,000 |
2014/01/24 | 380 | 380 | 375 | 377 | 278,000 |
2014/01/23 | 387 | 387 | 380 | 380 | 225,000 |
2014/01/22 | 389 | 389 | 382 | 384 | 150,000 |
2014/01/21 | 390 | 391 | 388 | 389 | 129,000 |
2014/01/20 | 390 | 391 | 385 | 391 | 130,000 |
2014/01/17 | 380 | 391 | 380 | 390 | 260,000 |
2014/01/16 | 382 | 383 | 380 | 380 | 305,000 |
2014/01/15 | 388 | 388 | 379 | 380 | 245,000 |
2014/01/14 | 385 | 388 | 381 | 382 | 338,000 |
2014/01/10 | 390 | 393 | 388 | 390 | 263,000 |
2014/01/09 | 390 | 391 | 389 | 390 | 137,000 |
2014/01/08 | 396 | 396 | 388 | 390 | 258,000 |
2014/01/07 | 396 | 398 | 390 | 392 | 168,000 |
2014/01/06 | 401 | 401 | 393 | 397 | 378,000 |