[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 
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
2016-11-14302.00306.00301.00302.001414000428704000
2016-11-11310.00310.00296.00298.002050000618528000
2016-11-10307.00317.00306.00309.002055000637436000
2016-11-09318.00320.00292.00295.0042820001302329000
2016-11-08337.00337.00315.00319.0033220001070348000
2016-11-07336.00340.00335.00340.00871000293911000
2016-11-04344.00344.00335.00336.001247000422476000
2016-11-02349.00349.00345.00345.00618000214070000
2016-11-01348.00351.00347.00349.00469000163443000
2016-10-31349.00351.00347.00349.00525000183118000
2016-10-28347.00353.00346.00350.001043000365092000
2016-10-27347.00350.00345.00346.00636000220904000
2016-10-26347.00348.00345.00347.00361000125150000
2016-10-25348.00353.00346.00348.00506000176486000
2016-10-24349.00350.00347.00348.00337000117432000
2016-10-21353.00356.00348.00349.00832000292888000
2016-10-20343.00354.00343.00352.001034000361812000
2016-10-19340.00344.00338.00343.00400000136510000
2016-10-18343.00343.00338.00338.00605000205385000
2016-10-17340.00345.00340.00343.00404000138337000
2016-10-14339.00341.00337.00340.00485000164502000
2016-10-13342.00344.00337.00339.00807000274598000
2016-10-12345.00346.00341.00342.00501000171869000
2016-10-11348.00350.00345.00345.00357000123710000
2016-10-07346.00349.00346.00347.00440000152795000
2016-10-06352.00353.00348.00348.00523000182896000
2016-10-05351.00352.00347.00349.001135000395621000
2016-10-04361.00362.00348.00350.001116000394755000
2016-10-03358.00365.00356.00362.00528000191467000
2016-09-30360.00360.00355.00356.00450000160807000
2016-09-29357.00364.00356.00362.00480000172905000
2016-09-28357.00358.00354.00355.00287000102085000
2016-09-27358.00358.00352.00358.00527000186996000
2016-09-26363.00363.00358.00358.00301000108230000
2016-09-23362.00364.00359.00360.00474000171105000
2016-09-21361.00365.00357.00363.00421000152102000
2016-09-20361.00365.00358.00359.00492000177638000
2016-09-16365.00366.00361.00363.00373000135415000
2016-09-15360.00367.00359.00366.00355000128784000
2016-09-14366.00368.00360.00361.00535000193947000
2016-09-13372.00378.00367.00368.00460000170282000
2016-09-12379.00380.00368.00372.00486000182181000
2016-09-09384.00385.00379.00383.0023100088395000
2016-09-08388.00389.00384.00385.0020200077968000
2016-09-07385.00391.00381.00390.00397000153949000
2016-09-06387.00392.00382.00383.00400000154788000
2016-09-05389.00389.00386.00386.0025700099529000
2016-09-02382.00388.00379.00386.00333000127884000
2016-09-01380.00388.00378.00384.00400000153441000
2016-08-31386.00386.00376.00378.00440000166835000
2016-08-30382.00389.00380.00382.00393000150806000
2016-08-29378.00384.00376.00384.00287000109406000
2016-08-26377.00379.00370.00371.00581000216849000
2016-08-25390.00393.00380.00382.00479000184609000
2016-08-24377.00390.00377.00390.00454000174825000
2016-08-23377.00385.00375.00380.00540000205108000
2016-08-22363.00381.00360.00379.00645000239446000
2016-08-19366.00373.00362.00365.00498000181983000
2016-08-18368.00373.00365.00365.00484000178028000
2016-08-17372.00378.00369.00372.00595000221552000
2016-08-16385.00385.00372.00373.00733000277852000
2016-08-15391.00392.00384.00386.00408000158328000
2016-08-12403.00403.00387.00390.00773000303594000
2016-08-10381.00399.00377.00398.001287000502872000
2016-08-09389.00389.00370.00378.001305000497183000
2016-08-08356.00369.00353.00363.00782000282253000
2016-08-05359.00363.00355.00355.00346000123830000
2016-08-04357.00359.00351.00357.00549000194257000
2016-08-03364.00364.00352.00354.00501000178831000
2016-08-02369.00371.00366.00367.00292000107652000
2016-08-01376.00378.00369.00370.00486000181316000
2016-07-29383.00384.00370.00381.00702000265148000
2016-07-28395.00395.00383.00384.00995000383942000
2016-07-27390.00396.00390.00393.00500000196549000
2016-07-26384.00389.00380.00385.00673000258644000
2016-07-25385.00394.00381.00383.00361000139899000
2016-07-22392.00398.00384.00387.00659000256589000
2016-07-21371.00399.00370.00397.001171000455888000
2016-07-20369.00371.00361.00363.00569000207722000
2016-07-19362.00367.00361.00367.00448000163244000
2016-07-15367.00367.00358.00359.00631000227778000
2016-07-14370.00374.00364.00365.00485000178388000
2016-07-13374.00375.00369.00373.00556000207140000
2016-07-12362.00374.00362.00366.00735000270254000
2016-07-11344.00365.00344.00360.00768000273668000
2016-07-08350.00352.00338.00342.001104000380085000
2016-07-07369.00375.00351.00353.001057000382632000
2016-07-06367.00371.00362.00370.00555000203674000
2016-07-05375.00376.00367.00368.00874000323871000
2016-07-04386.00386.00380.00380.00527000201519000
2016-07-01378.00388.00375.00386.00889000340623000
2016-06-30386.00386.00373.00377.001292000487555000
2016-06-29394.00395.00370.00383.001454000552358000
2016-06-28387.00400.00381.00399.001085000425981000
2016-06-27400.00408.00380.00389.0026430001045176000
2016-06-24427.00428.00390.00398.001072000439169000
2016-06-23435.00435.00413.00419.001481000621908000
2016-06-22465.00465.00435.00437.00983000438273000
2016-06-21473.00475.00465.00468.00512000240053000
2016-06-20477.00485.00472.00481.00360000172475000
2016-06-17477.00479.00461.00464.00472000222146000
2016-06-16482.00487.00466.00469.00467000222304000
2016-06-15472.00482.00468.00477.00268000127135000
2016-06-14487.00493.00472.00473.00418000199978000
2016-06-13504.00504.00488.00489.00339000167611000
2016-06-10514.00518.00504.00507.00385000196457000
2016-06-09511.00512.00507.00510.00214000109063000
2016-06-08513.00518.00507.00513.00224000114334000
2016-06-07515.00516.00511.00513.0011600059502000
2016-06-06509.00516.00507.00513.0017800091067000
2016-06-03510.00520.00510.00516.0017000087419000
2016-06-02526.00533.00509.00510.00479000247642000
2016-06-01540.00544.00531.00534.00311000167418000
2016-05-31531.00542.00529.00542.00429000230203000
2016-05-30521.00530.00520.00528.00320000168239000
2016-05-27514.00519.00509.00517.00207000106684000
2016-05-26521.00521.00513.00513.0014900077059000
2016-05-25519.00521.00516.00516.00242000125456000
2016-05-24514.00523.00511.00514.00508000262293000
2016-05-23506.00515.00506.00513.00291000148528000
2016-05-20501.00508.00501.00506.00231000116711000
2016-05-19504.00506.00497.00500.00212000106146000
2016-05-18514.00518.00496.00502.00401000202390000
2016-05-17504.00513.00503.00512.00242000123334000
2016-05-16506.00510.00498.00500.00396000199303000
2016-05-13517.00517.00504.00506.00225000114199000
2016-05-12505.00514.00504.00514.00327000166969000
2016-05-11515.00520.00506.00508.00481000246232000
2016-05-10493.00515.00493.00515.001542000778094000
2016-05-09467.00482.00466.00478.001109000527040000
2016-05-06472.00481.00464.00469.00724000339839000
2016-05-02473.00473.00461.00467.00694000323727000
2016-04-28490.00497.00482.00482.00702000343362000
2016-04-27498.00499.00482.00485.00879000428946000
2016-04-26497.00502.00493.00500.00587000292971000
2016-04-25502.00504.00493.00496.00547000272155000
2016-04-22505.00507.00490.00496.001291000641394000
2016-04-21521.00524.00507.00511.00953000488343000
2016-04-20534.00536.00515.00519.00939000490463000
2016-04-19527.00535.00517.00533.00997000524083000
2016-04-18543.00545.00511.00517.001053000552453000
2016-04-15551.00564.00546.00561.00533000297522000
2016-04-14548.00556.00544.00555.00463000254899000
2016-04-13543.00546.00536.00545.00327000177427000
2016-04-12533.00546.00530.00538.00531000285401000
2016-04-11555.00556.00537.00541.00537000291595000
2016-04-08542.00564.00536.00555.00608000334678000
2016-04-07546.00562.00546.00551.00545000301257000
2016-04-06545.00556.00531.00552.00664000363289000
2016-04-05565.00575.00550.00550.00466000259128000
2016-04-04566.00575.00556.00569.00788000446364000
2016-04-01583.00583.00571.00571.001095000630836000
2016-03-31573.00595.00571.00582.001474000862821000
2016-03-30562.00577.00552.00553.00442000248114000
2016-03-29552.00565.00547.00565.00442000246842000
2016-03-28561.00566.00547.00552.00477000263749000
2016-03-25557.00579.00557.00563.00834000473039000
2016-03-24550.00557.00547.00554.00467000257644000
2016-03-23554.00558.00546.00556.00454000251171000
2016-03-22543.00552.00543.00552.00461000252807000
2016-03-18533.00545.00531.00540.00745000401271000
2016-03-17527.00537.00527.00531.00544000289453000
2016-03-16529.00529.00519.00524.00218000114275000
2016-03-15539.00539.00526.00528.00246000130408000
2016-03-14521.00537.00519.00537.00380000201198000
2016-03-11511.00527.00511.00518.00511000265076000
2016-03-10524.00530.00517.00521.00539000282059000
2016-03-09536.00540.00520.00522.00559000294462000
2016-03-08549.00555.00535.00546.00527000287227000
2016-03-07555.00558.00543.00552.00295000162480000
2016-03-04549.00558.00547.00553.00551000304904000
2016-03-03540.00546.00536.00545.00371000200993000
2016-03-02555.00557.00538.00539.00378000206312000
2016-03-01526.00546.00525.00543.00436000235114000
2016-02-29557.00558.00536.00536.00404000219043000
2016-02-26566.00571.00534.00547.00729000401035000
2016-02-25548.00573.00548.00564.001199000673913000
2016-02-24530.00561.00529.00545.001084000591452000
2016-02-23555.00555.00529.00534.00806000433736000
2016-02-22520.00562.00519.00552.001463000795206000
2016-02-19496.00510.00492.00510.00425000213020000
2016-02-18514.00515.00506.00507.00532000270930000
2016-02-17520.00530.00485.00500.001277000639635000
2016-02-16481.00536.00481.00521.001541000796600000
2016-02-15473.00503.00456.00497.00699000336058000
2016-02-12444.00458.00440.00441.00782000349743000
2016-02-10492.00494.00460.00468.00604000285491000
2016-02-09510.00514.00476.00481.00953000466417000
2016-02-08508.00540.00508.00535.00656000343749000
2016-02-05513.00519.00504.00518.00525000268533000
2016-02-04551.00551.00516.00519.00974000516836000
2016-02-03560.00567.00549.00557.00777000431714000
2016-02-02580.00594.00568.00576.001044000607167000
2016-02-01571.00604.00567.00589.0021650001267264000
2016-01-29555.00555.00546.00555.00854000473581000
2016-01-28474.00481.00470.00475.00626000297583000
2016-01-27489.00490.00473.00476.00759000363764000
2016-01-26488.00495.00477.00481.00620000301465000
2016-01-25497.00510.00485.00500.00599000299669000
2016-01-22479.00485.00465.00484.00578000275604000
2016-01-21472.00486.00457.00457.00612000290269000
2016-01-20490.00503.00480.00480.00412000201820000
2016-01-19504.00507.00487.00493.00849000420788000
2016-01-18501.00516.00497.00510.00570000289165000
2016-01-15555.00560.00515.00517.00857000455312000
2016-01-14551.00552.00542.00551.00479000262421000
2016-01-13554.00569.00552.00566.00264000148713000
2016-01-12563.00577.00543.00546.00723000401867000
2016-01-08590.00592.00562.00567.00957000550180000
2016-01-07604.00626.00595.00597.001117000681828000
2016-01-06597.00609.00587.00605.00609000365048000
2016-01-05587.00600.00585.00597.00425000252564000
2016-01-04606.00615.00586.00591.00603000360495000
2015-12-30594.00610.00584.00610.00584000350883000
2015-12-29582.00590.00564.00590.00308000178917000
2015-12-28590.00593.00570.00580.00905000525377000
2015-12-25585.00600.00581.00598.001096000647832000
2015-12-24580.00617.00580.00592.0019860001189173000
2015-12-22559.00575.00553.00571.00805000456306000
2015-12-21556.00565.00544.00552.00542000299782000
2015-12-18571.00579.00555.00556.00671000381064000
2015-12-17558.00575.00556.00571.00826000465824000
2015-12-16561.00563.00543.00554.00485000267661000
2015-12-15557.00560.00545.00547.00765000423662000
2015-12-14540.00545.00530.00537.00832000447316000
2015-12-11551.00559.00550.00557.00577000319461000
2015-12-10563.00568.00558.00558.00491000275957000
2015-12-09569.00570.00552.00563.00911000509559000
2015-12-08584.00584.00570.00574.00488000280671000
2015-12-07585.00594.00580.00581.00585000341725000
2015-12-04574.00590.00574.00579.001084000630646000
2015-12-03600.00612.00585.00588.001258000748260000
2015-12-02605.00640.00604.00608.0019910001228328000
2015-12-01595.00609.00589.00609.001221000732875000
2015-11-30580.00592.00570.00591.00770000449237000
2015-11-27600.00614.00570.00575.001396000820702000
2015-11-26583.00616.00583.00600.001317000792127000

   ※ 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。 

s7db.com Twitter Blog