9722 藤田観光(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,940	1,960	1,940	1,960	7,000	16,652.50
1987-12-26	1,950	1,960	1,940	1,960	7,000	16,652.50
1987-12-25	1,950	1,980	1,940	1,940	11,000	16,482.60
1987-12-24	2,020	2,020	1,950	1,950	42,000	16,567.50
1987-12-23	2,160	2,190	2,100	2,160	99,000	16,683.40
1987-12-22	2,190	2,190	2,140	2,150	16,000	16,606.20
1987-12-21	2,230	2,230	2,120	2,190	14,000	16,915.10
1987-12-18	2,240	2,270	2,200	2,200	14,000	16,992.40
1987-12-17	2,130	2,210	2,120	2,210	28,000	17,069.60
1987-12-16	2,240	2,240	2,140	2,140	14,000	16,528.90
1987-12-15	2,130	2,180	2,130	2,180	15,000	16,837.90
1987-12-14	2,140	2,140	2,110	2,120	9,000	16,374.40
1987-12-11	2,100	2,100	2,100	2,100	2,000	16,220
1987-12-10	2,130	2,130	2,090	2,090	42,000	16,142.70
1987-12-09	2,170	2,170	2,130	2,130	59,000	16,451.70
1987-12-08	2,170	2,180	2,150	2,150	12,000	16,606.20
1987-12-07	2,180	2,180	2,170	2,170	7,000	16,760.60
1987-12-05	2,150	2,280	2,150	2,280	13,000	17,610.30
1987-12-04	2,110	2,110	2,110	2,110	4,000	16,297.20
1987-12-03	2,150	2,150	2,110	2,110	8,000	16,297.20
1987-12-01	2,200	2,200	2,200	2,200	5,000	16,992.40
1987-11-28	2,150	2,150	2,120	2,120	9,000	16,374.40
1987-11-27	2,170	2,170	2,160	2,160	6,000	16,683.40
1987-11-26	2,160	2,180	2,150	2,150	11,000	16,606.20
1987-11-19	2,100	2,100	2,100	2,100	16,000	16,220
1987-11-17	2,290	2,290	2,250	2,250	3,000	17,378.50
1987-11-13	2,250	2,330	2,250	2,330	24,000	17,996.40
1987-11-12	2,190	2,230	2,190	2,230	8,000	17,224.10
1987-11-11	2,300	2,300	2,200	2,250	69,000	17,378.50
1987-11-10	2,300	2,300	2,250	2,300	30,000	17,764.70
1987-11-09	2,300	2,300	2,300	2,300	5,000	17,764.70
1987-11-06	2,200	2,200	2,200	2,200	20,000	16,992.40
1987-11-05	2,200	2,200	2,200	2,200	3,000	16,992.40
1987-11-04	2,150	2,200	2,150	2,200	5,000	16,992.40
1987-11-02	2,200	2,200	2,200	2,200	2,000	16,992.40
1987-10-31	2,200	2,200	2,130	2,130	2,000	16,451.70
1987-10-30	2,090	2,130	2,090	2,130	14,000	16,451.70
1987-10-28	2,160	2,200	2,130	2,130	8,000	16,451.70
1987-10-27	2,090	2,120	2,090	2,120	5,000	16,374.40
1987-10-26	2,090	2,100	2,090	2,090	73,000	16,142.70
1987-10-23	2,150	2,150	2,150	2,150	4,000	16,606.20
1987-10-22	2,310	2,310	2,220	2,220	8,000	17,146.80
1987-10-21	2,300	2,300	2,300	2,300	34,000	17,764.70
1987-10-20	2,240	2,240	2,000	2,000	67,000	15,447.60
1987-10-19	2,370	2,370	2,370	2,370	2,000	18,305.40
1987-10-16	2,440	2,440	2,380	2,380	10,000	18,382.60
1987-10-15	2,400	2,450	2,390	2,450	10,000	18,923.30
1987-10-14	2,360	2,400	2,330	2,400	11,000	18,537.10
1987-10-13	2,390	2,390	2,350	2,350	5,000	18,150.90
1987-10-12	2,350	2,350	2,350	2,350	1,000	18,150.90
1987-10-09	2,460	2,480	2,350	2,350	37,000	18,150.90
1987-10-08	2,340	2,460	2,340	2,460	50,000	19,000.50
1987-10-07	2,340	2,350	2,340	2,350	19,000	18,150.90
1987-10-06	2,300	2,350	2,300	2,350	8,000	18,150.90
1987-10-05	2,250	2,290	2,250	2,290	6,000	17,687.50
1987-10-03	2,260	2,290	2,240	2,270	38,000	17,533
1987-10-02	2,280	2,280	2,250	2,270	9,000	17,533
1987-10-01	2,280	2,290	2,270	2,280	18,000	17,610.30
1987-09-30	2,220	2,290	2,220	2,290	26,000	17,687.50
1987-09-29	2,150	2,220	2,150	2,220	6,000	17,146.80
1987-09-28	2,100	2,120	2,090	2,120	4,000	16,374.40
1987-09-26	2,090	2,090	2,090	2,090	13,000	16,142.70
1987-09-25	2,100	2,130	2,090	2,100	15,000	16,220
1987-09-24	2,130	2,130	2,110	2,110	5,000	16,297.20
1987-09-21	2,150	2,150	2,150	2,150	2,000	16,606.20
1987-09-18	2,100	2,150	2,100	2,150	9,000	16,606.20
1987-09-17	2,100	2,100	2,100	2,100	1,000	16,220
1987-09-16	2,060	2,060	2,050	2,050	5,000	15,833.80
1987-09-14	2,050	2,050	2,050	2,050	20,000	15,833.80
1987-09-11	2,100	2,100	2,060	2,060	45,000	15,911
1987-09-10	2,100	2,100	2,070	2,070	11,000	15,988.30
1987-09-09	2,100	2,150	2,100	2,150	5,000	16,606.20
1987-09-08	2,160	2,160	2,150	2,150	6,000	16,606.20
1987-09-04	2,210	2,210	2,190	2,190	5,000	16,915.10
1987-09-03	2,230	2,230	2,210	2,210	6,000	17,069.60
1987-09-01	2,250	2,290	2,210	2,210	6,000	17,069.60
1987-08-31	2,250	2,250	2,250	2,250	4,000	17,378.50
1987-08-29	2,210	2,210	2,210	2,210	2,000	17,069.60
1987-08-27	2,210	2,210	2,210	2,210	4,000	17,069.60
1987-08-26	2,160	2,160	2,160	2,160	1,000	16,683.40
1987-08-25	2,200	2,200	2,200	2,200	4,000	16,992.40
1987-08-20	2,190	2,190	2,150	2,190	6,000	16,915.10
1987-08-19	2,220	2,250	2,170	2,210	13,000	17,069.60
1987-08-18	2,330	2,330	2,250	2,250	20,000	17,378.50
1987-08-17	2,330	2,330	2,330	2,330	1,000	17,996.40
1987-08-14	2,350	2,350	2,320	2,320	2,000	17,919.20
1987-08-13	2,370	2,370	2,370	2,370	1,000	18,305.40
1987-08-12	2,440	2,450	2,360	2,370	19,000	18,305.40
1987-08-11	2,250	2,450	2,240	2,450	43,000	18,923.30
1987-08-10	2,250	2,250	2,240	2,240	4,000	17,301.30
1987-08-07	2,250	2,250	2,250	2,250	47,000	17,378.50
1987-08-05	2,000	2,010	2,000	2,000	8,000	15,447.60
1987-08-04	2,010	2,010	2,010	2,010	5,000	15,524.80
1987-08-03	2,100	2,100	2,080	2,080	3,000	16,065.50
1987-08-01	2,110	2,110	2,110	2,110	1,000	16,297.20
1987-07-31	2,100	2,100	2,100	2,100	4,000	16,220
1987-07-30	2,170	2,170	2,170	2,170	3,000	16,760.60
1987-07-29	2,170	2,200	2,170	2,180	5,000	16,837.90
1987-07-28	2,200	2,200	2,200	2,200	2,000	16,992.40
1987-07-27	2,200	2,200	2,200	2,200	10,000	16,992.40
1987-07-25	2,100	2,110	2,100	2,110	9,000	16,297.20
1987-07-24	2,110	2,120	2,110	2,120	7,000	16,374.40
1987-07-23	2,110	2,150	2,110	2,110	7,000	16,297.20
1987-07-22	2,110	2,110	2,110	2,110	2,000	16,297.20
1987-07-21	2,120	2,120	2,110	2,110	4,000	16,297.20
1987-07-20	2,100	2,160	2,100	2,160	12,000	16,683.40
1987-07-17	2,150	2,150	2,100	2,100	19,000	16,220
1987-07-16	2,150	2,150	2,150	2,150	16,000	16,606.20
1987-07-15	2,190	2,190	2,110	2,150	32,000	16,606.20
1987-07-14	2,300	2,300	2,190	2,200	118,000	16,992.40
1987-07-13	2,370	2,370	2,300	2,300	14,000	17,764.70
1987-07-10	2,360	2,370	2,360	2,370	2,000	18,305.40
1987-07-09	2,330	2,330	2,330	2,330	3,000	17,996.40
1987-07-08	2,400	2,490	2,310	2,310	9,000	17,842
1987-07-07	2,360	2,400	2,360	2,400	7,000	18,537.10
1987-07-06	2,310	2,310	2,310	2,310	7,000	17,842
1987-07-04	2,340	2,400	2,340	2,400	6,000	18,537.10
1987-07-03	2,310	2,350	2,300	2,300	13,000	17,764.70
1987-07-02	2,350	2,350	2,300	2,300	9,000	17,764.70
1987-07-01	2,370	2,380	2,300	2,320	46,000	17,919.20
1987-06-30	2,380	2,380	2,300	2,300	36,000	17,764.70
1987-06-29	2,370	2,370	2,360	2,360	5,000	18,228.20
1987-06-27	2,420	2,440	2,360	2,440	12,000	18,846.10
1987-06-26	2,450	2,450	2,420	2,420	9,000	18,691.60
1987-06-25	2,440	2,500	2,440	2,440	21,000	18,846.10
1987-06-24	2,500	2,500	2,410	2,420	33,000	18,691.60
1987-06-23	2,560	2,650	2,560	2,580	84,000	19,927.40
1987-06-22	2,600	2,650	2,550	2,590	22,000	20,004.60
1987-06-19	2,710	2,710	2,630	2,630	31,000	20,313.60
1987-06-18	2,790	2,790	2,700	2,710	51,000	20,931.50
1987-06-17	2,660	2,790	2,650	2,770	139,000	21,394.90
1987-06-16	2,620	2,670	2,590	2,650	128,000	20,468.10
1987-06-15	2,450	2,670	2,420	2,620	235,000	20,236.30
1987-06-12	2,470	2,470	2,450	2,450	36,000	18,923.30
1987-06-11	2,530	2,530	2,460	2,470	26,000	19,077.80
1987-06-10	2,570	2,580	2,470	2,470	72,000	19,077.80
1987-06-09	2,390	2,590	2,390	2,530	127,000	19,541.20
1987-06-08	2,400	2,430	2,360	2,400	45,000	18,537.10
1987-06-06	2,480	2,490	2,310	2,310	83,000	17,842
1987-06-05	2,100	2,490	2,100	2,490	135,000	19,232.30
1987-06-04	2,050	2,050	2,050	2,050	1,000	15,833.80
1987-06-03	2,040	2,070	2,000	2,060	23,000	15,911
1987-06-02	2,010	2,010	2,010	2,010	3,000	15,524.80
1987-06-01	2,010	2,040	2,000	2,040	9,000	15,756.50
1987-05-30	2,000	2,000	2,000	2,000	2,000	15,447.60
1987-05-29	1,990	2,010	1,990	2,010	2,000	15,524.80
1987-05-28	2,030	2,030	1,990	2,000	5,000	15,447.60
1987-05-27	2,040	2,040	2,040	2,040	1,000	15,756.50
1987-05-26	2,050	2,050	2,000	2,000	6,000	15,447.60
1987-05-25	2,040	2,100	2,030	2,100	37,000	16,220
1987-05-23	1,990	2,020	1,980	2,020	10,000	15,602.10
1987-05-22	1,950	1,970	1,950	1,960	8,000	15,138.60
1987-05-21	1,980	1,980	1,950	1,950	9,000	15,061.40
1987-05-20	1,970	1,970	1,950	1,970	11,000	15,215.90
1987-05-19	1,960	1,990	1,960	1,990	9,000	15,370.40
1987-05-15	1,960	2,000	1,960	2,000	5,000	15,447.60
1987-05-14	1,970	1,970	1,960	1,960	4,000	15,138.60
1987-05-13	2,000	2,000	2,000	2,000	6,000	15,447.60
1987-05-12	2,000	2,040	2,000	2,000	35,000	15,447.60
1987-05-11	1,920	2,000	1,920	2,000	14,000	15,447.60
1987-05-07	1,950	1,950	1,950	1,950	3,000	15,061.40
1987-05-02	2,000	2,000	2,000	2,000	8,000	15,447.60
1987-05-01	2,040	2,040	2,040	2,040	8,000	15,756.50
1987-04-30	1,950	1,950	1,940	1,940	21,000	14,984.20
1987-04-28	1,950	1,950	1,950	1,950	6,000	15,061.40
1987-04-25	2,100	2,100	2,100	2,100	36,000	16,220
1987-04-24	2,000	2,100	2,000	2,080	62,000	16,065.50
1987-04-23	2,050	2,060	2,050	2,060	11,000	15,911
1987-04-22	2,010	2,050	2,000	2,050	18,000	15,833.80
1987-04-21	1,960	2,000	1,960	2,000	5,000	15,447.60
1987-04-20	1,980	1,980	1,950	1,950	11,000	15,061.40
1987-04-16	2,050	2,080	2,050	2,060	8,000	15,911
1987-04-15	2,000	2,010	2,000	2,010	17,000	15,524.80
1987-04-14	1,950	1,950	1,950	1,950	1,000	15,061.40
1987-04-13	2,050	2,050	2,000	2,000	51,000	15,447.60
1987-04-10	2,050	2,100	2,050	2,050	69,000	15,833.80
1987-04-09	2,070	2,090	2,050	2,050	21,000	15,833.80
1987-04-08	2,050	2,120	2,050	2,090	11,000	16,142.70
1987-04-07	2,050	2,090	2,050	2,050	25,000	15,833.80
1987-04-06	2,100	2,110	2,050	2,050	24,000	15,833.80
1987-04-04	2,010	2,060	2,000	2,050	43,000	15,833.80
1987-04-03	1,950	2,040	1,950	2,000	46,000	15,447.60
1987-04-02	1,940	1,980	1,940	1,980	54,000	15,293.10
1987-04-01	1,880	1,910	1,880	1,910	16,000	14,752.50
1987-03-31	1,890	1,900	1,890	1,900	3,000	14,675.20
1987-03-30	1,880	1,900	1,880	1,900	8,000	14,675.20
1987-03-28	1,880	1,880	1,880	1,880	11,000	14,520.70
1987-03-26	1,940	1,940	1,890	1,890	30,000	14,598
1987-03-25	1,850	1,940	1,850	1,940	49,000	14,984.20
1987-03-24	1,850	1,900	1,840	1,840	37,000	14,211.80
1987-03-20	1,760	1,760	1,760	1,760	3,000	13,593.90
1987-03-19	1,750	1,750	1,740	1,750	9,000	13,516.60
1987-03-18	1,760	1,770	1,760	1,770	5,000	13,671.10
1987-03-17	1,780	1,780	1,780	1,780	2,000	13,748.40
1987-03-16	1,770	1,780	1,770	1,780	6,000	13,748.40
1987-03-13	1,790	1,800	1,790	1,800	4,000	13,902.80
1987-03-12	1,760	1,790	1,760	1,790	4,000	13,825.60
1987-03-11	1,760	1,790	1,760	1,790	23,000	13,825.60
1987-03-10	1,840	1,840	1,800	1,800	16,000	13,902.80
1987-03-09	1,840	1,900	1,840	1,900	6,000	14,675.20
1987-03-07	1,830	1,860	1,800	1,800	13,000	13,902.80
1987-03-06	1,790	1,830	1,790	1,830	8,000	14,134.50
1987-03-05	1,730	1,780	1,730	1,780	14,000	13,748.40
1987-03-04	1,730	1,760	1,730	1,730	18,000	13,362.20
1987-03-03	1,710	1,750	1,710	1,730	18,000	13,362.20
1987-03-02	1,720	1,720	1,720	1,720	5,000	13,284.90
1987-02-28	1,730	1,730	1,710	1,710	10,000	13,207.70
1987-02-27	1,690	1,730	1,690	1,730	6,000	13,362.20
1987-02-26	1,650	1,650	1,650	1,650	9,000	12,744.30
1987-02-25	1,720	1,720	1,700	1,700	38,000	13,130.50
1987-02-23	1,710	1,750	1,710	1,750	17,000	13,516.60
1987-02-19	1,720	1,720	1,710	1,710	5,000	13,207.70
1987-02-18	1,730	1,750	1,710	1,710	4,000	13,207.70
1987-02-17	1,750	1,750	1,730	1,730	3,000	13,362.20
1987-02-16	1,760	1,760	1,750	1,750	3,000	13,516.60
1987-02-13	1,750	1,750	1,730	1,750	7,000	13,516.60
1987-02-12	1,750	1,750	1,750	1,750	2,000	13,516.60
1987-02-10	1,730	1,780	1,730	1,780	9,000	13,748.40
1987-02-09	1,760	1,760	1,760	1,760	2,000	13,593.90
1987-02-07	1,720	1,720	1,720	1,720	1,000	13,284.90
1987-02-06	1,760	1,760	1,710	1,710	21,000	13,207.70
1987-02-05	1,750	1,780	1,710	1,780	20,000	13,748.40
1987-02-04	1,760	1,760	1,750	1,750	4,000	13,516.60
1987-02-03	1,770	1,770	1,750	1,750	11,000	13,516.60
1987-02-02	1,760	1,760	1,760	1,760	6,000	13,593.90
1987-01-31	1,830	1,870	1,830	1,850	10,000	14,289
1987-01-30	1,830	1,840	1,830	1,840	7,000	14,211.80
1987-01-29	1,790	1,790	1,790	1,790	2,000	13,825.60
1987-01-28	1,800	1,800	1,780	1,780	7,000	13,748.40
1987-01-27	1,710	1,720	1,710	1,710	14,000	13,207.70
1987-01-26	1,730	1,730	1,730	1,730	4,000	13,362.20
1987-01-24	1,790	1,790	1,790	1,790	5,000	13,825.60
1987-01-23	1,750	1,790	1,730	1,790	21,000	13,825.60
1987-01-22	1,770	1,770	1,770	1,770	6,000	13,671.10
1987-01-21	1,710	1,720	1,710	1,710	18,000	13,207.70
1987-01-20	1,750	1,760	1,750	1,750	5,000	13,516.60
1987-01-19	1,750	1,780	1,750	1,770	18,000	13,671.10
1987-01-16	1,790	1,800	1,760	1,760	4,000	13,593.90
1987-01-14	1,700	1,750	1,700	1,750	17,000	13,516.60
1987-01-13	1,800	1,800	1,750	1,750	7,000	13,516.60
1987-01-12	1,830	1,830	1,820	1,820	2,000	14,057.30
1987-01-09	1,850	1,850	1,810	1,810	6,000	13,980.10
1987-01-08	1,810	1,830	1,810	1,820	7,000	14,057.30
1987-01-07	1,800	1,800	1,800	1,800	1,000	13,902.80
1987-01-06	1,830	1,830	1,830	1,830	1,000	14,134.50

分割・併合履歴： [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31