[9722 東証1部] 藤田観光 日足 時系列データ

[9722 東証1部] 藤田観光 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173540.003540.003505.003530.0073100257286000
2017-11-163490.003550.003485.003530.0050000176056500
2017-11-153530.003530.003490.003495.0085700300488000
2017-11-143525.003585.003525.003550.0067300239331500
2017-11-133570.003570.003510.003525.0066300234684500
2017-11-103575.003585.003520.003545.00154000546507500
2017-11-093570.003690.003550.003645.00223400810202000
2017-11-083605.003610.003485.003535.003386001195170000
2017-11-073675.003750.003660.003740.00128000475065000
2017-11-063630.003670.003600.003660.0067100244328500
2017-11-023605.003635.003595.003630.0041100148834000
2017-11-013620.003630.003590.003605.0037900136612000
2017-10-313610.003610.003565.003605.0041300148214000
2017-10-303630.003635.003605.003620.0042900155218000
2017-10-273635.003640.003595.003605.0052000188107000
2017-10-263565.003635.003555.003610.0068100245396500
2017-10-253555.003580.003530.003550.0055800198023500
2017-10-243555.003555.003525.003550.0044900158922000
2017-10-233570.003575.003540.003555.0035600126620500
2017-10-203545.003565.003545.003555.002790099176000
2017-10-193550.003570.003545.003560.002350083593000
2017-10-183545.003560.003535.003560.002480087963500
2017-10-173560.003575.003525.003550.0033900120152500
2017-10-163550.003585.003550.003570.0034700123850500
2017-10-133520.003565.003510.003550.0041400146590000
2017-10-123530.003530.003505.003525.002690094627500
2017-10-113510.003525.003505.003520.002150075574500
2017-10-103510.003525.003490.003510.0038900136410000
2017-10-063550.003550.003510.003525.0037000130329000
2017-10-053540.003560.003530.003530.0032100113630000
2017-10-043560.003560.003520.003525.0043800154970500
2017-10-033590.003590.003550.003565.0028100100205000
2017-10-023585.003610.003550.003570.0053100189902500
2017-09-293600.003640.003565.003575.0046800168098500
2017-09-283570.003625.003555.003585.0064900232777500
2017-09-273490.003555.003485.003535.0048400170317500
2017-09-263460.003475.003450.003470.0031000107326500
2017-09-253450.003485.003450.003475.0028900100247500
2017-09-223495.003500.003430.003435.0056900196346500
2017-09-213485.003520.003475.003490.0042400148146000
2017-09-203515.003515.003450.003470.0057500199754000
2017-09-193490.003540.003460.003525.0066400232183500
2017-09-153435.003470.003425.003460.0044300152965000
2017-09-143490.003495.003430.003440.0028900100025500
2017-09-133440.003510.003440.003480.0031000107929500
2017-09-123430.003450.003415.003445.0039800136603000
2017-09-113440.003445.003400.003405.002230076343500
2017-09-083430.003455.003390.003390.0051400175451000
2017-09-073480.003480.003410.003430.002400082529500
2017-09-063410.003470.003400.003465.0038900133484000
2017-09-053550.003550.003440.003440.0070500245325000
2017-09-043610.003615.003510.003540.0075400266358000
2017-09-013645.003655.003600.003620.0045200163642000
2017-08-313635.003645.003610.003645.0031300113785500
2017-08-303635.003645.003575.003600.0074700269474000
2017-08-293545.003590.003545.003585.0048900174343000
2017-08-283530.003550.003530.003545.0029000102626000
2017-08-253530.003545.003515.003525.0031800112266000
2017-08-243535.003545.003520.003520.002580091114500
2017-08-233575.003575.003520.003525.0035200124474000
2017-08-223525.003535.003510.003525.0033900119410000
2017-08-213530.003550.003520.003530.002730096446500
2017-08-183570.003570.003515.003525.0061900218711500
2017-08-173545.003630.003510.003580.00113200405095000
2017-08-163565.003565.003515.003540.0092400326876000
2017-08-153640.003640.003560.003560.00123200441874000
2017-08-143685.003685.003610.003615.0076100277145500
2017-08-103825.003825.003700.003710.0073900276469500
2017-08-093810.003815.003700.003705.0081900305916000
2017-08-083840.003845.003785.003820.0050200191322000
2017-08-073855.003855.003810.003840.0053800206091500
2017-08-043880.003890.003845.003855.0034600133794500
2017-08-033880.003915.003860.003890.0046000178580000
2017-08-023925.003925.003845.003870.0097000375871500
2017-08-013980.004000.003915.003935.0059800235829000
2017-07-313995.004040.003970.003990.0040900163304000
2017-07-284010.004070.003990.003990.0083300333539000
2017-07-274105.004115.004010.004030.0061800250289000
2017-07-264155.004195.004110.004135.0040000165987000
2017-07-254235.004235.004120.004135.0047600197635000
2017-07-244255.004315.004215.004235.0036600155703500
2017-07-214170.004265.004165.004250.0053800226877500
2017-07-204350.004350.004200.004235.0097800417092500
2017-07-194160.004340.004160.004275.00174900744841500
2017-07-184075.004170.004060.004160.0091800378917000
2017-07-144115.004165.004040.004065.0098700405205500
2017-07-134055.004130.004055.004085.00125700514594000
2017-07-123920.004050.003905.004035.00187800750450000
2017-07-113790.003880.003770.003875.00174800668405500
2017-07-103750.003750.003705.003720.0031300116879000
2017-07-073725.003740.003710.003730.0027800103577500
2017-07-063750.003755.003725.003755.0032200120481000
2017-07-053740.003755.003695.003750.0042800159465000
2017-07-043735.003770.003685.003710.0053200198394000
2017-07-033680.003710.003650.003700.0031200115027000
2017-06-303665.003690.003645.003685.0054200198610500
2017-06-293655.003720.003645.003695.0046400170957500
2017-06-283720.003755.003640.003640.0090000332245500
2017-06-27380.00380.00374.00374.001429000539451000
2017-06-26382.00383.00377.00377.00480000182339000
2017-06-23380.00383.00379.00381.00525000199875000
2017-06-22376.00378.00373.00376.00320000120163000
2017-06-21378.00382.00375.00375.00600000227272000
2017-06-20386.00388.00377.00377.00650000247865000
2017-06-19373.00388.00372.00384.001670000636850000
2017-06-16366.00371.00366.00371.00871000321179000
2017-06-15365.00366.00360.00364.00322000116903000
2017-06-14368.00368.00364.00364.00382000139813000
2017-06-13366.00369.00365.00366.00321000117891000
2017-06-12364.00366.00362.00366.00280000102131000
2017-06-09367.00368.00361.00363.00600000218481000
2017-06-08370.00370.00366.00367.00404000148958000
2017-06-07365.00370.00363.00370.00603000221756000
2017-06-06367.00367.00361.00365.00477000173633000
2017-06-05367.00368.00363.00368.00491000179689000
2017-06-02365.00366.00362.00365.00707000257342000
2017-06-01355.00363.00355.00363.00710000256184000
2017-05-31357.00357.00353.00353.0025200089271000
2017-05-30359.00359.00352.00356.0026000092228000
2017-05-29356.00359.00355.00357.00289000103337000
2017-05-26358.00358.00353.00355.0025800091686000
2017-05-25354.00358.00353.00356.00386000137412000
2017-05-24355.00356.00350.00352.00559000196959000
2017-05-23359.00359.00354.00356.00327000116580000
2017-05-22358.00360.00356.00359.0020500073446000
2017-05-19353.00357.00352.00357.00429000152258000
2017-05-18348.00351.00347.00349.00368000128338000
2017-05-17356.00356.00352.00353.0023700083789000
2017-05-16354.00357.00352.00354.0026100092373000
2017-05-15351.00355.00347.00353.00527000184996000
2017-05-12360.00360.00351.00353.00600000212762000
2017-05-11362.00364.00358.00359.00303000109203000
2017-05-10369.00369.00360.00360.00917000334897000
2017-05-09361.00370.00360.00369.00994000364292000
2017-05-08360.00362.00359.00359.00434000156335000
2017-05-02357.00360.00357.00359.0026600095484000
2017-05-01358.00359.00355.00358.00341000121617000
2017-04-28362.00362.00357.00358.00318000114272000
2017-04-27360.00363.00357.00362.00329000118621000
2017-04-26363.00363.00360.00360.00753000272295000
2017-04-25347.00362.00347.00361.001277000455283000
2017-04-24350.00350.00346.00347.00322000112158000
2017-04-21346.00349.00345.00347.00354000122963000
2017-04-20342.00348.00342.00346.0025100086883000
2017-04-19341.00346.00341.00343.00319000109843000
2017-04-18343.00344.00340.00342.00407000139183000
2017-04-17330.00340.00328.00340.00398000133426000
2017-04-14333.00335.00330.00330.00477000158180000
2017-04-13335.00338.00331.00336.00445000148794000
2017-04-12342.00343.00337.00338.00519000175958000
2017-04-11344.00348.00344.00344.0019300066640000
2017-04-10346.00350.00344.00345.0024400084517000
2017-04-07345.00349.00342.00345.00566000195426000
2017-04-06349.00349.00341.00344.00656000225939000
2017-04-05348.00353.00348.00350.00367000128345000
2017-04-04353.00353.00344.00348.00723000251529000
2017-04-03350.00355.00349.00352.00464000163583000
2017-03-31351.00356.00348.00348.00532000187506000
2017-03-30354.00354.00347.00348.00362000126537000
2017-03-29352.00354.00350.00354.00301000106186000
2017-03-28355.00355.00350.00352.00300000105602000
2017-03-27357.00357.00348.00348.00432000151625000
2017-03-24349.00357.00348.00355.00630000222710000
2017-03-23345.00347.00344.00346.00364000125939000
2017-03-22351.00351.00345.00345.00670000233599000
2017-03-21352.00355.00352.00354.00295000104417000
2017-03-17357.00357.00352.00352.00552000195397000
2017-03-16355.00358.00354.00355.00525000186721000
2017-03-15360.00361.00356.00357.00492000176265000
2017-03-14364.00364.00359.00362.00474000171439000
2017-03-13359.00363.00358.00363.00633000228550000
2017-03-10359.00359.00355.00356.00467000166888000
2017-03-09354.00355.00353.00355.00337000119336000
2017-03-08353.00356.00351.00354.00514000181526000
2017-03-07354.00356.00353.00353.00352000124520000
2017-03-06356.00357.00353.00353.00435000154064000
2017-03-03358.00360.00355.00356.00619000220662000
2017-03-02362.00364.00357.00358.00680000244718000
2017-03-01359.00362.00356.00360.00512000183500000
2017-02-28357.00364.00357.00358.00621000223942000
2017-02-27361.00361.00357.00357.00658000235940000
2017-02-24361.00364.00360.00362.00532000192689000
2017-02-23360.00364.00360.00361.00464000167514000
2017-02-22363.00367.00359.00363.00814000294868000
2017-02-21366.00368.00363.00364.00955000348477000
2017-02-20370.00372.00369.00370.00571000211150000
2017-02-17378.00378.00372.00372.00898000335822000
2017-02-16371.00377.00369.00376.001847000688909000
2017-02-15357.00369.00349.00367.002582000935007000
2017-02-14359.00360.00353.00354.00688000244439000
2017-02-13356.00359.00354.00359.00643000229499000
2017-02-10355.00358.00353.00356.00521000185392000
2017-02-09350.00353.00350.00352.00394000138457000
2017-02-08344.00349.00344.00348.00411000142540000
2017-02-07350.00351.00343.00344.00743000256917000
2017-02-06353.00354.00350.00353.00463000162942000
2017-02-03359.00360.00348.00349.00883000311061000
2017-02-02360.00363.00356.00357.001001000360052000
2017-02-01354.00360.00352.00359.00730000260925000
2017-01-31355.00358.00352.00355.00602000213503000
2017-01-30350.00363.00350.00361.001033000369679000
2017-01-27348.00350.00346.00350.00417000145327000
2017-01-26350.00350.00345.00348.00321000111639000
2017-01-25346.00349.00343.00348.00488000168979000
2017-01-24342.00344.00340.00342.00406000138777000
2017-01-23346.00347.00342.00345.00635000218774000
2017-01-20348.00353.00346.00352.00397000139025000
2017-01-19349.00354.00349.00351.00533000186885000
2017-01-18342.00347.00340.00346.00600000205723000
2017-01-17354.00354.00345.00346.00709000247098000
2017-01-16361.00362.00352.00354.00625000222322000
2017-01-13356.00362.00356.00358.00600000215504000
2017-01-12367.00367.00356.00358.00931000335961000
2017-01-11374.00374.00366.00366.00711000262903000
2017-01-10373.00374.00370.00372.001063000395172000
2017-01-06367.00373.00366.00370.001033000382094000
2017-01-05368.00371.00367.00367.001073000395724000
2017-01-04355.00362.00354.00362.001006000361588000
2016-12-30351.00355.00350.00352.00588000207070000
2016-12-29358.00359.00350.00353.00924000326551000
2016-12-28361.00366.00357.00361.001040000375623000
2016-12-27371.00372.00366.00367.001934000714763000
2016-12-26370.00373.00364.00373.001103000406062000
2016-12-22375.00375.00364.00369.001245000459694000
2016-12-21375.00380.00366.00367.002179000814204000
2016-12-20360.00371.00360.00371.001681000614485000
2016-12-19354.00360.00353.00359.001186000423043000
2016-12-16356.00356.00351.00353.00702000248122000
2016-12-15355.00359.00348.00351.001773000628193000
2016-12-14349.00354.00349.00350.001372000481741000
2016-12-13344.00348.00342.00346.001122000387102000
2016-12-12336.00343.00336.00342.001197000406813000
2016-12-09334.00335.00331.00334.00998000332486000
2016-12-08331.00334.00326.00333.001153000381667000
2016-12-07321.00329.00321.00328.00874000283969000
2016-12-06321.00324.00319.00321.00936000301096000
2016-12-05326.00326.00318.00319.001097000351876000
2016-12-02328.00328.00325.00327.00774000252900000
2016-12-01331.00335.00326.00328.00915000302233000
2016-11-30334.00334.00328.00329.00768000254038000
2016-11-29335.00336.00330.00331.00725000241118000
2016-11-28338.00338.00334.00337.00690000231912000
2016-11-25336.00342.00333.00337.001337000451812000
2016-11-24336.00336.00333.00334.00845000282767000
2016-11-22336.00336.00326.00332.001003000331902000
2016-11-21332.00336.00331.00336.001432000477841000
2016-11-18314.00329.00314.00325.002004000647134000
2016-11-17304.00309.00303.00308.00742000227504000
2016-11-16305.00306.00301.00303.00841000255154000
2016-11-15303.00305.00300.00301.001559000471136000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter