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 |
---|---|---|---|---|---|
2016/12/30 | 351 | 355 | 350 | 352 | 588,000 |
2016/12/29 | 358 | 359 | 350 | 353 | 924,000 |
2016/12/28 | 361 | 366 | 357 | 361 | 1,040,000 |
2016/12/27 | 371 | 372 | 366 | 367 | 1,934,000 |
2016/12/26 | 370 | 373 | 364 | 373 | 1,103,000 |
2016/12/22 | 375 | 375 | 364 | 369 | 1,245,000 |
2016/12/21 | 375 | 380 | 366 | 367 | 2,179,000 |
2016/12/20 | 360 | 371 | 360 | 371 | 1,681,000 |
2016/12/19 | 354 | 360 | 353 | 359 | 1,186,000 |
2016/12/16 | 356 | 356 | 351 | 353 | 702,000 |
2016/12/15 | 355 | 359 | 348 | 351 | 1,773,000 |
2016/12/14 | 349 | 354 | 349 | 350 | 1,372,000 |
2016/12/13 | 344 | 348 | 342 | 346 | 1,122,000 |
2016/12/12 | 336 | 343 | 336 | 342 | 1,197,000 |
2016/12/09 | 334 | 335 | 331 | 334 | 998,000 |
2016/12/08 | 331 | 334 | 326 | 333 | 1,153,000 |
2016/12/07 | 321 | 329 | 321 | 328 | 874,000 |
2016/12/06 | 321 | 324 | 319 | 321 | 936,000 |
2016/12/05 | 326 | 326 | 318 | 319 | 1,097,000 |
2016/12/02 | 328 | 328 | 325 | 327 | 774,000 |
2016/12/01 | 331 | 335 | 326 | 328 | 915,000 |
2016/11/30 | 334 | 334 | 328 | 329 | 768,000 |
2016/11/29 | 335 | 336 | 330 | 331 | 725,000 |
2016/11/28 | 338 | 338 | 334 | 337 | 690,000 |
2016/11/25 | 336 | 342 | 333 | 337 | 1,337,000 |
2016/11/24 | 336 | 336 | 333 | 334 | 845,000 |
2016/11/22 | 336 | 336 | 326 | 332 | 1,003,000 |
2016/11/21 | 332 | 336 | 331 | 336 | 1,432,000 |
2016/11/18 | 314 | 329 | 314 | 325 | 2,004,000 |
2016/11/17 | 304 | 309 | 303 | 308 | 742,000 |
2016/11/16 | 305 | 306 | 301 | 303 | 841,000 |
2016/11/15 | 303 | 305 | 300 | 301 | 1,559,000 |
2016/11/14 | 302 | 306 | 301 | 302 | 1,414,000 |
2016/11/11 | 310 | 310 | 296 | 298 | 2,050,000 |
2016/11/10 | 307 | 317 | 306 | 309 | 2,055,000 |
2016/11/09 | 318 | 320 | 292 | 295 | 4,282,000 |
2016/11/08 | 337 | 337 | 315 | 319 | 3,322,000 |
2016/11/07 | 336 | 340 | 335 | 340 | 871,000 |
2016/11/04 | 344 | 344 | 335 | 336 | 1,247,000 |
2016/11/02 | 349 | 349 | 345 | 345 | 618,000 |
2016/11/01 | 348 | 351 | 347 | 349 | 469,000 |
2016/10/31 | 349 | 351 | 347 | 349 | 525,000 |
2016/10/28 | 347 | 353 | 346 | 350 | 1,043,000 |
2016/10/27 | 347 | 350 | 345 | 346 | 636,000 |
2016/10/26 | 347 | 348 | 345 | 347 | 361,000 |
2016/10/25 | 348 | 353 | 346 | 348 | 506,000 |
2016/10/24 | 349 | 350 | 347 | 348 | 337,000 |
2016/10/21 | 353 | 356 | 348 | 349 | 832,000 |
2016/10/20 | 343 | 354 | 343 | 352 | 1,034,000 |
2016/10/19 | 340 | 344 | 338 | 343 | 400,000 |
2016/10/18 | 343 | 343 | 338 | 338 | 605,000 |
2016/10/17 | 340 | 345 | 340 | 343 | 404,000 |
2016/10/14 | 339 | 341 | 337 | 340 | 485,000 |
2016/10/13 | 342 | 344 | 337 | 339 | 807,000 |
2016/10/12 | 345 | 346 | 341 | 342 | 501,000 |
2016/10/11 | 348 | 350 | 345 | 345 | 357,000 |
2016/10/07 | 346 | 349 | 346 | 347 | 440,000 |
2016/10/06 | 352 | 353 | 348 | 348 | 523,000 |
2016/10/05 | 351 | 352 | 347 | 349 | 1,135,000 |
2016/10/04 | 361 | 362 | 348 | 350 | 1,116,000 |
2016/10/03 | 358 | 365 | 356 | 362 | 528,000 |
2016/09/30 | 360 | 360 | 355 | 356 | 450,000 |
2016/09/29 | 357 | 364 | 356 | 362 | 480,000 |
2016/09/28 | 357 | 358 | 354 | 355 | 287,000 |
2016/09/27 | 358 | 358 | 352 | 358 | 527,000 |
2016/09/26 | 363 | 363 | 358 | 358 | 301,000 |
2016/09/23 | 362 | 364 | 359 | 360 | 474,000 |
2016/09/21 | 361 | 365 | 357 | 363 | 421,000 |
2016/09/20 | 361 | 365 | 358 | 359 | 492,000 |
2016/09/16 | 365 | 366 | 361 | 363 | 373,000 |
2016/09/15 | 360 | 367 | 359 | 366 | 355,000 |
2016/09/14 | 366 | 368 | 360 | 361 | 535,000 |
2016/09/13 | 372 | 378 | 367 | 368 | 460,000 |
2016/09/12 | 379 | 380 | 368 | 372 | 486,000 |
2016/09/09 | 384 | 385 | 379 | 383 | 231,000 |
2016/09/08 | 388 | 389 | 384 | 385 | 202,000 |
2016/09/07 | 385 | 391 | 381 | 390 | 397,000 |
2016/09/06 | 387 | 392 | 382 | 383 | 400,000 |
2016/09/05 | 389 | 389 | 386 | 386 | 257,000 |
2016/09/02 | 382 | 388 | 379 | 386 | 333,000 |
2016/09/01 | 380 | 388 | 378 | 384 | 400,000 |
2016/08/31 | 386 | 386 | 376 | 378 | 440,000 |
2016/08/30 | 382 | 389 | 380 | 382 | 393,000 |
2016/08/29 | 378 | 384 | 376 | 384 | 287,000 |
2016/08/26 | 377 | 379 | 370 | 371 | 581,000 |
2016/08/25 | 390 | 393 | 380 | 382 | 479,000 |
2016/08/24 | 377 | 390 | 377 | 390 | 454,000 |
2016/08/23 | 377 | 385 | 375 | 380 | 540,000 |
2016/08/22 | 363 | 381 | 360 | 379 | 645,000 |
2016/08/19 | 366 | 373 | 362 | 365 | 498,000 |
2016/08/18 | 368 | 373 | 365 | 365 | 484,000 |
2016/08/17 | 372 | 378 | 369 | 372 | 595,000 |
2016/08/16 | 385 | 385 | 372 | 373 | 733,000 |
2016/08/15 | 391 | 392 | 384 | 386 | 408,000 |
2016/08/12 | 403 | 403 | 387 | 390 | 773,000 |
2016/08/10 | 381 | 399 | 377 | 398 | 1,287,000 |
2016/08/09 | 389 | 389 | 370 | 378 | 1,305,000 |
2016/08/08 | 356 | 369 | 353 | 363 | 782,000 |
2016/08/05 | 359 | 363 | 355 | 355 | 346,000 |
2016/08/04 | 357 | 359 | 351 | 357 | 549,000 |
2016/08/03 | 364 | 364 | 352 | 354 | 501,000 |
2016/08/02 | 369 | 371 | 366 | 367 | 292,000 |
2016/08/01 | 376 | 378 | 369 | 370 | 486,000 |
2016/07/29 | 383 | 384 | 370 | 381 | 702,000 |
2016/07/28 | 395 | 395 | 383 | 384 | 995,000 |
2016/07/27 | 390 | 396 | 390 | 393 | 500,000 |
2016/07/26 | 384 | 389 | 380 | 385 | 673,000 |
2016/07/25 | 385 | 394 | 381 | 383 | 361,000 |
2016/07/22 | 392 | 398 | 384 | 387 | 659,000 |
2016/07/21 | 371 | 399 | 370 | 397 | 1,171,000 |
2016/07/20 | 369 | 371 | 361 | 363 | 569,000 |
2016/07/19 | 362 | 367 | 361 | 367 | 448,000 |
2016/07/15 | 367 | 367 | 358 | 359 | 631,000 |
2016/07/14 | 370 | 374 | 364 | 365 | 485,000 |
2016/07/13 | 374 | 375 | 369 | 373 | 556,000 |
2016/07/12 | 362 | 374 | 362 | 366 | 735,000 |
2016/07/11 | 344 | 365 | 344 | 360 | 768,000 |
2016/07/08 | 350 | 352 | 338 | 342 | 1,104,000 |
2016/07/07 | 369 | 375 | 351 | 353 | 1,057,000 |
2016/07/06 | 367 | 371 | 362 | 370 | 555,000 |
2016/07/05 | 375 | 376 | 367 | 368 | 874,000 |
2016/07/04 | 386 | 386 | 380 | 380 | 527,000 |
2016/07/01 | 378 | 388 | 375 | 386 | 889,000 |
2016/06/30 | 386 | 386 | 373 | 377 | 1,292,000 |
2016/06/29 | 394 | 395 | 370 | 383 | 1,454,000 |
2016/06/28 | 387 | 400 | 381 | 399 | 1,085,000 |
2016/06/27 | 400 | 408 | 380 | 389 | 2,643,000 |
2016/06/24 | 427 | 428 | 390 | 398 | 1,072,000 |
2016/06/23 | 435 | 435 | 413 | 419 | 1,481,000 |
2016/06/22 | 465 | 465 | 435 | 437 | 983,000 |
2016/06/21 | 473 | 475 | 465 | 468 | 512,000 |
2016/06/20 | 477 | 485 | 472 | 481 | 360,000 |
2016/06/17 | 477 | 479 | 461 | 464 | 472,000 |
2016/06/16 | 482 | 487 | 466 | 469 | 467,000 |
2016/06/15 | 472 | 482 | 468 | 477 | 268,000 |
2016/06/14 | 487 | 493 | 472 | 473 | 418,000 |
2016/06/13 | 504 | 504 | 488 | 489 | 339,000 |
2016/06/10 | 514 | 518 | 504 | 507 | 385,000 |
2016/06/09 | 511 | 512 | 507 | 510 | 214,000 |
2016/06/08 | 513 | 518 | 507 | 513 | 224,000 |
2016/06/07 | 515 | 516 | 511 | 513 | 116,000 |
2016/06/06 | 509 | 516 | 507 | 513 | 178,000 |
2016/06/03 | 510 | 520 | 510 | 516 | 170,000 |
2016/06/02 | 526 | 533 | 509 | 510 | 479,000 |
2016/06/01 | 540 | 544 | 531 | 534 | 311,000 |
2016/05/31 | 531 | 542 | 529 | 542 | 429,000 |
2016/05/30 | 521 | 530 | 520 | 528 | 320,000 |
2016/05/27 | 514 | 519 | 509 | 517 | 207,000 |
2016/05/26 | 521 | 521 | 513 | 513 | 149,000 |
2016/05/25 | 519 | 521 | 516 | 516 | 242,000 |
2016/05/24 | 514 | 523 | 511 | 514 | 508,000 |
2016/05/23 | 506 | 515 | 506 | 513 | 291,000 |
2016/05/20 | 501 | 508 | 501 | 506 | 231,000 |
2016/05/19 | 504 | 506 | 497 | 500 | 212,000 |
2016/05/18 | 514 | 518 | 496 | 502 | 401,000 |
2016/05/17 | 504 | 513 | 503 | 512 | 242,000 |
2016/05/16 | 506 | 510 | 498 | 500 | 396,000 |
2016/05/13 | 517 | 517 | 504 | 506 | 225,000 |
2016/05/12 | 505 | 514 | 504 | 514 | 327,000 |
2016/05/11 | 515 | 520 | 506 | 508 | 481,000 |
2016/05/10 | 493 | 515 | 493 | 515 | 1,542,000 |
2016/05/09 | 467 | 482 | 466 | 478 | 1,109,000 |
2016/05/06 | 472 | 481 | 464 | 469 | 724,000 |
2016/05/02 | 473 | 473 | 461 | 467 | 694,000 |
2016/04/28 | 490 | 497 | 482 | 482 | 702,000 |
2016/04/27 | 498 | 499 | 482 | 485 | 879,000 |
2016/04/26 | 497 | 502 | 493 | 500 | 587,000 |
2016/04/25 | 502 | 504 | 493 | 496 | 547,000 |
2016/04/22 | 505 | 507 | 490 | 496 | 1,291,000 |
2016/04/21 | 521 | 524 | 507 | 511 | 953,000 |
2016/04/20 | 534 | 536 | 515 | 519 | 939,000 |
2016/04/19 | 527 | 535 | 517 | 533 | 997,000 |
2016/04/18 | 543 | 545 | 511 | 517 | 1,053,000 |
2016/04/15 | 551 | 564 | 546 | 561 | 533,000 |
2016/04/14 | 548 | 556 | 544 | 555 | 463,000 |
2016/04/13 | 543 | 546 | 536 | 545 | 327,000 |
2016/04/12 | 533 | 546 | 530 | 538 | 531,000 |
2016/04/11 | 555 | 556 | 537 | 541 | 537,000 |
2016/04/08 | 542 | 564 | 536 | 555 | 608,000 |
2016/04/07 | 546 | 562 | 546 | 551 | 545,000 |
2016/04/06 | 545 | 556 | 531 | 552 | 664,000 |
2016/04/05 | 565 | 575 | 550 | 550 | 466,000 |
2016/04/04 | 566 | 575 | 556 | 569 | 788,000 |
2016/04/01 | 583 | 583 | 571 | 571 | 1,095,000 |
2016/03/31 | 573 | 595 | 571 | 582 | 1,474,000 |
2016/03/30 | 562 | 577 | 552 | 553 | 442,000 |
2016/03/29 | 552 | 565 | 547 | 565 | 442,000 |
2016/03/28 | 561 | 566 | 547 | 552 | 477,000 |
2016/03/25 | 557 | 579 | 557 | 563 | 834,000 |
2016/03/24 | 550 | 557 | 547 | 554 | 467,000 |
2016/03/23 | 554 | 558 | 546 | 556 | 454,000 |
2016/03/22 | 543 | 552 | 543 | 552 | 461,000 |
2016/03/18 | 533 | 545 | 531 | 540 | 745,000 |
2016/03/17 | 527 | 537 | 527 | 531 | 544,000 |
2016/03/16 | 529 | 529 | 519 | 524 | 218,000 |
2016/03/15 | 539 | 539 | 526 | 528 | 246,000 |
2016/03/14 | 521 | 537 | 519 | 537 | 380,000 |
2016/03/11 | 511 | 527 | 511 | 518 | 511,000 |
2016/03/10 | 524 | 530 | 517 | 521 | 539,000 |
2016/03/09 | 536 | 540 | 520 | 522 | 559,000 |
2016/03/08 | 549 | 555 | 535 | 546 | 527,000 |
2016/03/07 | 555 | 558 | 543 | 552 | 295,000 |
2016/03/04 | 549 | 558 | 547 | 553 | 551,000 |
2016/03/03 | 540 | 546 | 536 | 545 | 371,000 |
2016/03/02 | 555 | 557 | 538 | 539 | 378,000 |
2016/03/01 | 526 | 546 | 525 | 543 | 436,000 |
2016/02/29 | 557 | 558 | 536 | 536 | 404,000 |
2016/02/26 | 566 | 571 | 534 | 547 | 729,000 |
2016/02/25 | 548 | 573 | 548 | 564 | 1,199,000 |
2016/02/24 | 530 | 561 | 529 | 545 | 1,084,000 |
2016/02/23 | 555 | 555 | 529 | 534 | 806,000 |
2016/02/22 | 520 | 562 | 519 | 552 | 1,463,000 |
2016/02/19 | 496 | 510 | 492 | 510 | 425,000 |
2016/02/18 | 514 | 515 | 506 | 507 | 532,000 |
2016/02/17 | 520 | 530 | 485 | 500 | 1,277,000 |
2016/02/16 | 481 | 536 | 481 | 521 | 1,541,000 |
2016/02/15 | 473 | 503 | 456 | 497 | 699,000 |
2016/02/12 | 444 | 458 | 440 | 441 | 782,000 |
2016/02/10 | 492 | 494 | 460 | 468 | 604,000 |
2016/02/09 | 510 | 514 | 476 | 481 | 953,000 |
2016/02/08 | 508 | 540 | 508 | 535 | 656,000 |
2016/02/05 | 513 | 519 | 504 | 518 | 525,000 |
2016/02/04 | 551 | 551 | 516 | 519 | 974,000 |
2016/02/03 | 560 | 567 | 549 | 557 | 777,000 |
2016/02/02 | 580 | 594 | 568 | 576 | 1,044,000 |
2016/02/01 | 571 | 604 | 567 | 589 | 2,165,000 |
2016/01/29 | 555 | 555 | 546 | 555 | 854,000 |
2016/01/28 | 474 | 481 | 470 | 475 | 626,000 |
2016/01/27 | 489 | 490 | 473 | 476 | 759,000 |
2016/01/26 | 488 | 495 | 477 | 481 | 620,000 |
2016/01/25 | 497 | 510 | 485 | 500 | 599,000 |
2016/01/22 | 479 | 485 | 465 | 484 | 578,000 |
2016/01/21 | 472 | 486 | 457 | 457 | 612,000 |
2016/01/20 | 490 | 503 | 480 | 480 | 412,000 |
2016/01/19 | 504 | 507 | 487 | 493 | 849,000 |
2016/01/18 | 501 | 516 | 497 | 510 | 570,000 |
2016/01/15 | 555 | 560 | 515 | 517 | 857,000 |
2016/01/14 | 551 | 552 | 542 | 551 | 479,000 |
2016/01/13 | 554 | 569 | 552 | 566 | 264,000 |
2016/01/12 | 563 | 577 | 543 | 546 | 723,000 |
2016/01/08 | 590 | 592 | 562 | 567 | 957,000 |
2016/01/07 | 604 | 626 | 595 | 597 | 1,117,000 |
2016/01/06 | 597 | 609 | 587 | 605 | 609,000 |
2016/01/05 | 587 | 600 | 585 | 597 | 425,000 |
2016/01/04 | 606 | 615 | 586 | 591 | 603,000 |