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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,770 | 2,807 | 2,751 | 2,788 | 21,800 |
| 2018/12/27 | 2,758 | 2,824 | 2,745 | 2,816 | 49,300 |
| 2018/12/26 | 2,650 | 2,698 | 2,615 | 2,658 | 75,600 |
| 2018/12/25 | 2,652 | 2,715 | 2,633 | 2,688 | 136,800 |
| 2018/12/21 | 2,863 | 2,863 | 2,757 | 2,798 | 109,600 |
| 2018/12/20 | 2,985 | 2,996 | 2,873 | 2,895 | 76,300 |
| 2018/12/19 | 2,976 | 3,015 | 2,970 | 2,996 | 47,300 |
| 2018/12/18 | 2,990 | 3,015 | 2,981 | 2,992 | 33,000 |
| 2018/12/17 | 3,015 | 3,030 | 2,996 | 3,005 | 37,700 |
| 2018/12/14 | 3,045 | 3,055 | 3,005 | 3,020 | 44,100 |
| 2018/12/13 | 3,040 | 3,055 | 3,030 | 3,050 | 25,400 |
| 2018/12/12 | 3,010 | 3,040 | 3,010 | 3,030 | 22,000 |
| 2018/12/11 | 3,035 | 3,035 | 2,985 | 3,005 | 26,100 |
| 2018/12/10 | 3,105 | 3,105 | 3,015 | 3,030 | 30,100 |
| 2018/12/07 | 3,115 | 3,145 | 3,110 | 3,115 | 23,100 |
| 2018/12/06 | 3,125 | 3,135 | 3,105 | 3,125 | 34,200 |
| 2018/12/05 | 3,080 | 3,155 | 3,080 | 3,140 | 28,300 |
| 2018/12/04 | 3,215 | 3,215 | 3,130 | 3,130 | 39,900 |
| 2018/12/03 | 3,200 | 3,220 | 3,185 | 3,215 | 23,500 |
| 2018/11/30 | 3,140 | 3,180 | 3,130 | 3,170 | 28,500 |
| 2018/11/29 | 3,165 | 3,170 | 3,125 | 3,135 | 25,000 |
| 2018/11/28 | 3,120 | 3,165 | 3,120 | 3,155 | 29,500 |
| 2018/11/27 | 3,100 | 3,125 | 3,100 | 3,115 | 14,800 |
| 2018/11/26 | 3,090 | 3,115 | 3,080 | 3,095 | 27,100 |
| 2018/11/22 | 3,050 | 3,070 | 3,040 | 3,070 | 19,300 |
| 2018/11/21 | 3,035 | 3,050 | 3,035 | 3,035 | 18,000 |
| 2018/11/20 | 3,030 | 3,070 | 3,030 | 3,065 | 14,500 |
| 2018/11/19 | 3,050 | 3,075 | 3,040 | 3,055 | 16,800 |
| 2018/11/16 | 3,045 | 3,065 | 3,035 | 3,055 | 10,800 |
| 2018/11/15 | 3,035 | 3,065 | 3,030 | 3,045 | 20,700 |
| 2018/11/14 | 3,065 | 3,080 | 3,030 | 3,035 | 25,600 |
| 2018/11/13 | 3,035 | 3,070 | 3,025 | 3,035 | 38,700 |
| 2018/11/12 | 3,085 | 3,095 | 3,060 | 3,070 | 22,100 |
| 2018/11/09 | 3,045 | 3,075 | 3,035 | 3,065 | 31,400 |
| 2018/11/08 | 3,035 | 3,080 | 3,035 | 3,045 | 33,400 |
| 2018/11/07 | 3,005 | 3,060 | 3,005 | 3,015 | 55,300 |
| 2018/11/06 | 3,050 | 3,050 | 3,000 | 3,000 | 40,700 |
| 2018/11/05 | 3,060 | 3,060 | 3,020 | 3,035 | 31,900 |
| 2018/11/02 | 3,050 | 3,065 | 3,010 | 3,050 | 47,900 |
| 2018/11/01 | 3,080 | 3,080 | 3,030 | 3,050 | 36,000 |
| 2018/10/31 | 3,045 | 3,090 | 3,030 | 3,080 | 56,500 |
| 2018/10/30 | 2,963 | 2,996 | 2,944 | 2,995 | 67,700 |
| 2018/10/29 | 2,996 | 3,015 | 2,947 | 2,958 | 59,400 |
| 2018/10/26 | 2,992 | 3,025 | 2,950 | 2,994 | 99,800 |
| 2018/10/25 | 3,080 | 3,085 | 2,966 | 2,966 | 184,200 |
| 2018/10/24 | 3,320 | 3,340 | 3,265 | 3,285 | 34,000 |
| 2018/10/23 | 3,425 | 3,435 | 3,310 | 3,310 | 33,000 |
| 2018/10/22 | 3,385 | 3,435 | 3,355 | 3,435 | 23,400 |
| 2018/10/19 | 3,375 | 3,415 | 3,350 | 3,400 | 19,200 |
| 2018/10/18 | 3,380 | 3,430 | 3,370 | 3,410 | 24,000 |
| 2018/10/17 | 3,305 | 3,375 | 3,305 | 3,375 | 14,600 |
| 2018/10/16 | 3,260 | 3,300 | 3,260 | 3,300 | 19,500 |
| 2018/10/15 | 3,300 | 3,320 | 3,250 | 3,260 | 23,100 |
| 2018/10/12 | 3,330 | 3,345 | 3,305 | 3,315 | 20,900 |
| 2018/10/11 | 3,340 | 3,360 | 3,300 | 3,325 | 28,700 |
| 2018/10/10 | 3,435 | 3,455 | 3,405 | 3,420 | 12,600 |
| 2018/10/09 | 3,415 | 3,415 | 3,350 | 3,395 | 28,400 |
| 2018/10/05 | 3,450 | 3,470 | 3,425 | 3,435 | 21,900 |
| 2018/10/04 | 3,475 | 3,485 | 3,455 | 3,480 | 23,300 |
| 2018/10/03 | 3,475 | 3,495 | 3,430 | 3,465 | 31,400 |
| 2018/10/02 | 3,470 | 3,510 | 3,465 | 3,475 | 31,500 |
| 2018/10/01 | 3,430 | 3,495 | 3,425 | 3,485 | 38,100 |
| 2018/09/28 | 3,460 | 3,470 | 3,395 | 3,425 | 34,300 |
| 2018/09/27 | 3,500 | 3,530 | 3,460 | 3,470 | 30,000 |
| 2018/09/26 | 3,500 | 3,555 | 3,485 | 3,545 | 44,400 |
| 2018/09/25 | 3,430 | 3,515 | 3,430 | 3,500 | 68,700 |
| 2018/09/21 | 3,485 | 3,495 | 3,445 | 3,445 | 35,900 |
| 2018/09/20 | 3,430 | 3,470 | 3,395 | 3,470 | 37,200 |
| 2018/09/19 | 3,415 | 3,465 | 3,415 | 3,435 | 38,700 |
| 2018/09/18 | 3,275 | 3,400 | 3,270 | 3,395 | 33,300 |
| 2018/09/14 | 3,290 | 3,340 | 3,275 | 3,275 | 23,300 |
| 2018/09/13 | 3,205 | 3,300 | 3,205 | 3,260 | 27,200 |
| 2018/09/12 | 3,255 | 3,265 | 3,205 | 3,220 | 25,500 |
| 2018/09/11 | 3,315 | 3,325 | 3,250 | 3,260 | 20,600 |
| 2018/09/10 | 3,340 | 3,370 | 3,320 | 3,330 | 17,000 |
| 2018/09/07 | 3,320 | 3,340 | 3,315 | 3,340 | 15,200 |
| 2018/09/06 | 3,375 | 3,405 | 3,345 | 3,385 | 29,400 |
| 2018/09/05 | 3,415 | 3,430 | 3,380 | 3,390 | 21,700 |
| 2018/09/04 | 3,445 | 3,470 | 3,430 | 3,435 | 17,800 |
| 2018/09/03 | 3,400 | 3,470 | 3,400 | 3,470 | 45,800 |
| 2018/08/31 | 3,420 | 3,420 | 3,395 | 3,410 | 17,600 |
| 2018/08/30 | 3,390 | 3,440 | 3,390 | 3,420 | 30,700 |
| 2018/08/29 | 3,375 | 3,400 | 3,375 | 3,395 | 20,500 |
| 2018/08/28 | 3,390 | 3,390 | 3,365 | 3,375 | 29,200 |
| 2018/08/27 | 3,375 | 3,395 | 3,355 | 3,390 | 30,300 |
| 2018/08/24 | 3,335 | 3,380 | 3,325 | 3,370 | 27,400 |
| 2018/08/23 | 3,320 | 3,360 | 3,320 | 3,345 | 19,400 |
| 2018/08/22 | 3,325 | 3,325 | 3,290 | 3,310 | 23,400 |
| 2018/08/21 | 3,335 | 3,340 | 3,310 | 3,325 | 23,400 |
| 2018/08/20 | 3,370 | 3,375 | 3,330 | 3,350 | 23,100 |
| 2018/08/17 | 3,380 | 3,385 | 3,355 | 3,375 | 16,000 |
| 2018/08/16 | 3,335 | 3,380 | 3,315 | 3,370 | 36,400 |
| 2018/08/15 | 3,345 | 3,385 | 3,315 | 3,365 | 32,100 |
| 2018/08/14 | 3,250 | 3,370 | 3,250 | 3,360 | 47,000 |
| 2018/08/13 | 3,245 | 3,300 | 3,240 | 3,250 | 25,500 |
| 2018/08/10 | 3,245 | 3,330 | 3,235 | 3,315 | 54,000 |
| 2018/08/09 | 3,300 | 3,360 | 3,270 | 3,275 | 54,100 |
| 2018/08/08 | 3,175 | 3,340 | 3,175 | 3,335 | 135,400 |
| 2018/08/07 | 3,165 | 3,165 | 3,120 | 3,135 | 19,800 |
| 2018/08/06 | 3,145 | 3,180 | 3,135 | 3,160 | 16,100 |
| 2018/08/03 | 3,170 | 3,190 | 3,150 | 3,165 | 41,300 |
| 2018/08/02 | 3,145 | 3,160 | 3,120 | 3,125 | 32,700 |
| 2018/08/01 | 3,145 | 3,180 | 3,125 | 3,150 | 20,000 |
| 2018/07/31 | 3,155 | 3,165 | 3,135 | 3,145 | 25,200 |
| 2018/07/30 | 3,165 | 3,175 | 3,145 | 3,165 | 20,100 |
| 2018/07/27 | 3,210 | 3,210 | 3,170 | 3,170 | 18,900 |
| 2018/07/26 | 3,195 | 3,220 | 3,185 | 3,210 | 18,700 |
| 2018/07/25 | 3,110 | 3,210 | 3,110 | 3,185 | 40,500 |
| 2018/07/24 | 3,150 | 3,150 | 3,110 | 3,110 | 16,300 |
| 2018/07/23 | 3,095 | 3,150 | 3,095 | 3,150 | 24,300 |
| 2018/07/20 | 3,080 | 3,110 | 3,075 | 3,100 | 28,100 |
| 2018/07/19 | 3,130 | 3,130 | 3,090 | 3,090 | 19,300 |
| 2018/07/18 | 3,115 | 3,135 | 3,100 | 3,125 | 36,400 |
| 2018/07/17 | 3,070 | 3,125 | 3,070 | 3,110 | 29,800 |
| 2018/07/13 | 3,040 | 3,075 | 3,040 | 3,065 | 21,700 |
| 2018/07/12 | 3,055 | 3,085 | 3,025 | 3,035 | 31,000 |
| 2018/07/11 | 3,105 | 3,115 | 3,040 | 3,040 | 49,600 |
| 2018/07/10 | 3,160 | 3,175 | 3,110 | 3,110 | 44,300 |
| 2018/07/09 | 3,145 | 3,165 | 3,115 | 3,160 | 24,600 |
| 2018/07/06 | 3,125 | 3,175 | 3,125 | 3,160 | 21,500 |
| 2018/07/05 | 3,185 | 3,195 | 3,115 | 3,125 | 35,500 |
| 2018/07/04 | 3,120 | 3,185 | 3,115 | 3,170 | 32,800 |
| 2018/07/03 | 3,170 | 3,205 | 3,125 | 3,150 | 39,400 |
| 2018/07/02 | 3,270 | 3,280 | 3,175 | 3,175 | 33,200 |
| 2018/06/29 | 3,340 | 3,340 | 3,280 | 3,280 | 39,200 |
| 2018/06/28 | 3,380 | 3,385 | 3,330 | 3,345 | 22,300 |
| 2018/06/27 | 3,380 | 3,410 | 3,345 | 3,395 | 57,700 |
| 2018/06/26 | 3,400 | 3,435 | 3,370 | 3,410 | 115,100 |
| 2018/06/25 | 3,470 | 3,485 | 3,425 | 3,435 | 53,400 |
| 2018/06/22 | 3,460 | 3,485 | 3,460 | 3,470 | 21,700 |
| 2018/06/21 | 3,485 | 3,495 | 3,470 | 3,480 | 24,200 |
| 2018/06/20 | 3,465 | 3,495 | 3,440 | 3,490 | 40,200 |
| 2018/06/19 | 3,530 | 3,530 | 3,455 | 3,465 | 43,300 |
| 2018/06/18 | 3,470 | 3,555 | 3,470 | 3,540 | 63,200 |
| 2018/06/15 | 3,500 | 3,525 | 3,450 | 3,475 | 61,500 |
| 2018/06/14 | 3,520 | 3,550 | 3,505 | 3,530 | 19,700 |
| 2018/06/13 | 3,530 | 3,575 | 3,530 | 3,550 | 40,800 |
| 2018/06/12 | 3,530 | 3,545 | 3,515 | 3,530 | 42,000 |
| 2018/06/11 | 3,440 | 3,535 | 3,440 | 3,520 | 106,100 |
| 2018/06/08 | 3,435 | 3,445 | 3,425 | 3,425 | 24,200 |
| 2018/06/07 | 3,435 | 3,445 | 3,415 | 3,445 | 33,700 |
| 2018/06/06 | 3,370 | 3,440 | 3,365 | 3,425 | 37,900 |
| 2018/06/05 | 3,350 | 3,375 | 3,315 | 3,375 | 26,600 |
| 2018/06/04 | 3,350 | 3,360 | 3,310 | 3,320 | 24,500 |
| 2018/06/01 | 3,360 | 3,385 | 3,305 | 3,315 | 37,400 |
| 2018/05/31 | 3,410 | 3,410 | 3,370 | 3,390 | 34,000 |
| 2018/05/30 | 3,420 | 3,420 | 3,350 | 3,360 | 36,800 |
| 2018/05/29 | 3,460 | 3,480 | 3,420 | 3,460 | 56,100 |
| 2018/05/28 | 3,425 | 3,470 | 3,425 | 3,465 | 50,700 |
| 2018/05/25 | 3,350 | 3,435 | 3,340 | 3,420 | 78,300 |
| 2018/05/24 | 3,340 | 3,360 | 3,325 | 3,350 | 26,100 |
| 2018/05/23 | 3,370 | 3,385 | 3,330 | 3,340 | 39,300 |
| 2018/05/22 | 3,375 | 3,390 | 3,350 | 3,380 | 34,200 |
| 2018/05/21 | 3,340 | 3,380 | 3,340 | 3,370 | 44,000 |
| 2018/05/18 | 3,300 | 3,345 | 3,285 | 3,325 | 30,100 |
| 2018/05/17 | 3,315 | 3,335 | 3,295 | 3,295 | 33,400 |
| 2018/05/16 | 3,265 | 3,355 | 3,260 | 3,280 | 94,800 |
| 2018/05/15 | 3,270 | 3,280 | 3,230 | 3,230 | 36,800 |
| 2018/05/14 | 3,245 | 3,290 | 3,240 | 3,270 | 42,900 |
| 2018/05/11 | 3,220 | 3,260 | 3,190 | 3,240 | 61,800 |
| 2018/05/10 | 3,150 | 3,255 | 3,135 | 3,220 | 114,200 |
| 2018/05/09 | 3,160 | 3,200 | 3,100 | 3,110 | 170,400 |
| 2018/05/08 | 3,375 | 3,375 | 3,335 | 3,355 | 31,600 |
| 2018/05/07 | 3,335 | 3,375 | 3,325 | 3,375 | 44,700 |
| 2018/05/02 | 3,320 | 3,320 | 3,290 | 3,305 | 20,300 |
| 2018/05/01 | 3,330 | 3,335 | 3,280 | 3,300 | 29,400 |
| 2018/04/27 | 3,295 | 3,325 | 3,295 | 3,320 | 40,700 |
| 2018/04/26 | 3,255 | 3,290 | 3,250 | 3,290 | 26,300 |
| 2018/04/25 | 3,270 | 3,270 | 3,240 | 3,245 | 20,500 |
| 2018/04/24 | 3,260 | 3,285 | 3,250 | 3,270 | 25,000 |
| 2018/04/23 | 3,265 | 3,275 | 3,240 | 3,255 | 17,800 |
| 2018/04/20 | 3,275 | 3,295 | 3,260 | 3,260 | 23,600 |
| 2018/04/19 | 3,270 | 3,280 | 3,245 | 3,265 | 26,100 |
| 2018/04/18 | 3,220 | 3,280 | 3,210 | 3,270 | 45,200 |
| 2018/04/17 | 3,200 | 3,230 | 3,195 | 3,210 | 17,800 |
| 2018/04/16 | 3,175 | 3,205 | 3,155 | 3,190 | 17,700 |
| 2018/04/13 | 3,155 | 3,190 | 3,145 | 3,175 | 17,200 |
| 2018/04/12 | 3,145 | 3,165 | 3,135 | 3,145 | 17,900 |
| 2018/04/11 | 3,195 | 3,195 | 3,145 | 3,145 | 23,200 |
| 2018/04/10 | 3,215 | 3,225 | 3,160 | 3,160 | 40,200 |
| 2018/04/09 | 3,210 | 3,220 | 3,200 | 3,205 | 17,400 |
| 2018/04/06 | 3,175 | 3,235 | 3,170 | 3,205 | 51,500 |
| 2018/04/05 | 3,180 | 3,210 | 3,165 | 3,190 | 35,900 |
| 2018/04/04 | 3,185 | 3,205 | 3,145 | 3,185 | 33,200 |
| 2018/04/03 | 3,130 | 3,205 | 3,110 | 3,175 | 55,800 |
| 2018/04/02 | 3,180 | 3,200 | 3,130 | 3,130 | 30,200 |
| 2018/03/30 | 3,220 | 3,220 | 3,175 | 3,200 | 31,400 |
| 2018/03/29 | 3,155 | 3,215 | 3,140 | 3,190 | 46,000 |
| 2018/03/28 | 3,075 | 3,145 | 3,075 | 3,145 | 50,500 |
| 2018/03/27 | 3,040 | 3,105 | 3,040 | 3,095 | 61,300 |
| 2018/03/26 | 3,000 | 3,015 | 2,975 | 3,015 | 61,700 |
| 2018/03/23 | 3,025 | 3,025 | 3,000 | 3,015 | 72,900 |
| 2018/03/22 | 3,090 | 3,095 | 3,065 | 3,070 | 27,000 |
| 2018/03/20 | 3,050 | 3,075 | 3,025 | 3,075 | 27,500 |
| 2018/03/19 | 3,110 | 3,110 | 3,055 | 3,055 | 40,600 |
| 2018/03/16 | 3,090 | 3,135 | 3,070 | 3,110 | 57,800 |
| 2018/03/15 | 3,075 | 3,085 | 3,050 | 3,080 | 24,000 |
| 2018/03/14 | 3,075 | 3,095 | 3,060 | 3,080 | 34,400 |
| 2018/03/13 | 3,020 | 3,100 | 3,010 | 3,090 | 69,400 |
| 2018/03/12 | 3,030 | 3,035 | 3,000 | 3,025 | 74,300 |
| 2018/03/09 | 3,055 | 3,065 | 3,000 | 3,020 | 122,900 |
| 2018/03/08 | 3,070 | 3,080 | 3,045 | 3,055 | 40,500 |
| 2018/03/07 | 3,070 | 3,095 | 3,055 | 3,070 | 43,900 |
| 2018/03/06 | 3,090 | 3,105 | 3,055 | 3,070 | 44,800 |
| 2018/03/05 | 3,070 | 3,105 | 3,060 | 3,070 | 55,900 |
| 2018/03/02 | 3,050 | 3,105 | 3,050 | 3,100 | 65,000 |
| 2018/03/01 | 3,155 | 3,155 | 3,085 | 3,105 | 88,100 |
| 2018/02/28 | 3,200 | 3,215 | 3,170 | 3,180 | 59,100 |
| 2018/02/27 | 3,230 | 3,255 | 3,210 | 3,215 | 55,400 |
| 2018/02/26 | 3,230 | 3,240 | 3,200 | 3,235 | 46,000 |
| 2018/02/23 | 3,220 | 3,250 | 3,195 | 3,205 | 79,100 |
| 2018/02/22 | 3,220 | 3,245 | 3,195 | 3,245 | 54,900 |
| 2018/02/21 | 3,250 | 3,255 | 3,205 | 3,230 | 56,900 |
| 2018/02/20 | 3,240 | 3,265 | 3,210 | 3,265 | 74,200 |
| 2018/02/19 | 3,260 | 3,280 | 3,190 | 3,200 | 80,500 |
| 2018/02/16 | 3,160 | 3,250 | 3,135 | 3,245 | 139,700 |
| 2018/02/15 | 3,020 | 3,090 | 3,015 | 3,060 | 109,400 |
| 2018/02/14 | 3,290 | 3,300 | 3,000 | 3,000 | 360,600 |
| 2018/02/13 | 3,450 | 3,450 | 3,345 | 3,360 | 66,400 |
| 2018/02/09 | 3,265 | 3,415 | 3,265 | 3,410 | 96,700 |
| 2018/02/08 | 3,270 | 3,340 | 3,270 | 3,335 | 46,900 |
| 2018/02/07 | 3,310 | 3,360 | 3,260 | 3,260 | 68,400 |
| 2018/02/06 | 3,280 | 3,290 | 3,205 | 3,250 | 159,100 |
| 2018/02/05 | 3,405 | 3,415 | 3,390 | 3,400 | 72,700 |
| 2018/02/02 | 3,450 | 3,455 | 3,430 | 3,440 | 47,500 |
| 2018/02/01 | 3,470 | 3,485 | 3,435 | 3,450 | 49,000 |
| 2018/01/31 | 3,465 | 3,480 | 3,430 | 3,435 | 75,300 |
| 2018/01/30 | 3,535 | 3,540 | 3,475 | 3,485 | 88,200 |
| 2018/01/29 | 3,550 | 3,565 | 3,540 | 3,545 | 31,700 |
| 2018/01/26 | 3,550 | 3,580 | 3,550 | 3,560 | 39,900 |
| 2018/01/25 | 3,570 | 3,585 | 3,550 | 3,560 | 39,800 |
| 2018/01/24 | 3,560 | 3,590 | 3,560 | 3,580 | 40,600 |
| 2018/01/23 | 3,555 | 3,590 | 3,545 | 3,570 | 51,900 |
| 2018/01/22 | 3,545 | 3,550 | 3,525 | 3,550 | 44,200 |
| 2018/01/19 | 3,535 | 3,555 | 3,535 | 3,545 | 34,100 |
| 2018/01/18 | 3,565 | 3,565 | 3,530 | 3,535 | 53,200 |
| 2018/01/17 | 3,565 | 3,570 | 3,545 | 3,565 | 42,800 |
| 2018/01/16 | 3,585 | 3,590 | 3,545 | 3,565 | 50,300 |
| 2018/01/15 | 3,590 | 3,595 | 3,575 | 3,585 | 36,900 |
| 2018/01/12 | 3,555 | 3,620 | 3,550 | 3,575 | 113,100 |
| 2018/01/11 | 3,540 | 3,555 | 3,535 | 3,555 | 44,600 |
| 2018/01/10 | 3,545 | 3,550 | 3,535 | 3,535 | 40,500 |
| 2018/01/09 | 3,555 | 3,560 | 3,535 | 3,545 | 50,500 |
| 2018/01/05 | 3,560 | 3,570 | 3,550 | 3,565 | 38,100 |
| 2018/01/04 | 3,545 | 3,570 | 3,540 | 3,570 | 68,500 |