9722 藤田観光(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 2,050 | 2,050 | 1,980 | 1,980 | 28,000 | 19,800 |
| 1991-12-26 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 19,400 |
| 1991-12-25 | 1,930 | 1,940 | 1,930 | 1,940 | 7,000 | 19,400 |
| 1991-12-20 | 1,880 | 1,880 | 1,870 | 1,870 | 7,000 | 18,700 |
| 1991-12-19 | 1,950 | 1,950 | 1,880 | 1,880 | 7,000 | 18,800 |
| 1991-12-18 | 1,930 | 1,930 | 1,900 | 1,900 | 8,000 | 19,000 |
| 1991-12-17 | 1,910 | 1,910 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1991-12-16 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1991-12-13 | 1,850 | 1,850 | 1,850 | 1,850 | 9,000 | 18,500 |
| 1991-12-12 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 19,300 |
| 1991-12-10 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 19,300 |
| 1991-12-09 | 1,930 | 1,960 | 1,930 | 1,930 | 11,000 | 19,300 |
| 1991-12-06 | 1,930 | 1,930 | 1,930 | 1,930 | 9,000 | 19,300 |
| 1991-12-02 | 1,820 | 1,820 | 1,750 | 1,750 | 8,000 | 17,500 |
| 1991-11-29 | 1,840 | 1,840 | 1,800 | 1,830 | 10,000 | 18,300 |
| 1991-11-27 | 1,850 | 1,870 | 1,810 | 1,870 | 4,000 | 18,700 |
| 1991-11-26 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 18,700 |
| 1991-11-25 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1991-11-22 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1991-11-21 | 1,960 | 1,960 | 1,900 | 1,900 | 6,000 | 19,000 |
| 1991-11-20 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 20,100 |
| 1991-11-19 | 2,080 | 2,080 | 2,050 | 2,050 | 11,000 | 20,500 |
| 1991-11-18 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 20,500 |
| 1991-11-15 | 2,110 | 2,110 | 2,090 | 2,090 | 4,000 | 20,900 |
| 1991-11-13 | 2,110 | 2,120 | 2,110 | 2,120 | 8,000 | 21,200 |
| 1991-11-12 | 2,100 | 2,120 | 2,100 | 2,120 | 6,000 | 21,200 |
| 1991-11-11 | 2,120 | 2,120 | 2,120 | 2,120 | 14,000 | 21,200 |
| 1991-11-08 | 2,120 | 2,120 | 2,120 | 2,120 | 7,000 | 21,200 |
| 1991-11-07 | 2,100 | 2,120 | 2,100 | 2,120 | 3,000 | 21,200 |
| 1991-11-06 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1991-11-05 | 2,110 | 2,110 | 2,110 | 2,110 | 4,000 | 21,100 |
| 1991-11-01 | 2,100 | 2,110 | 2,100 | 2,110 | 16,000 | 21,100 |
| 1991-10-31 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 21,000 |
| 1991-10-30 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1991-10-29 | 2,080 | 2,100 | 2,080 | 2,100 | 3,000 | 21,000 |
| 1991-10-25 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 21,200 |
| 1991-10-24 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 21,200 |
| 1991-10-22 | 2,070 | 2,140 | 2,070 | 2,140 | 4,000 | 21,400 |
| 1991-10-21 | 2,090 | 2,130 | 2,090 | 2,130 | 3,000 | 21,300 |
| 1991-10-18 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 20,600 |
| 1991-10-17 | 2,070 | 2,070 | 2,060 | 2,060 | 4,000 | 20,600 |
| 1991-10-16 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 20,800 |
| 1991-10-15 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 20,900 |
| 1991-10-11 | 2,100 | 2,140 | 2,100 | 2,140 | 5,000 | 21,400 |
| 1991-10-08 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 | 21,000 |
| 1991-10-07 | 2,140 | 2,140 | 2,120 | 2,120 | 2,000 | 21,200 |
| 1991-10-04 | 2,100 | 2,120 | 2,100 | 2,120 | 11,000 | 21,200 |
| 1991-10-03 | 2,140 | 2,140 | 2,100 | 2,100 | 7,000 | 21,000 |
| 1991-10-02 | 2,060 | 2,130 | 2,060 | 2,100 | 49,000 | 21,000 |
| 1991-10-01 | 1,990 | 2,030 | 1,990 | 2,030 | 8,000 | 20,300 |
| 1991-09-30 | 1,940 | 2,000 | 1,940 | 2,000 | 5,000 | 20,000 |
| 1991-09-27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1991-09-26 | 1,900 | 1,910 | 1,900 | 1,910 | 7,000 | 19,100 |
| 1991-09-25 | 1,900 | 1,900 | 1,900 | 1,900 | 9,000 | 19,000 |
| 1991-09-24 | 1,900 | 1,900 | 1,890 | 1,900 | 9,000 | 19,000 |
| 1991-09-20 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 19,000 |
| 1991-09-19 | 1,870 | 1,900 | 1,870 | 1,880 | 8,000 | 18,800 |
| 1991-09-18 | 1,860 | 1,870 | 1,860 | 1,870 | 203,000 | 18,700 |
| 1991-09-17 | 1,850 | 1,880 | 1,850 | 1,870 | 12,000 | 18,700 |
| 1991-09-13 | 1,830 | 1,830 | 1,830 | 1,830 | 21,000 | 18,300 |
| 1991-09-12 | 1,790 | 1,790 | 1,770 | 1,770 | 3,000 | 17,700 |
| 1991-09-11 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 18,500 |
| 1991-09-10 | 1,860 | 1,860 | 1,860 | 1,860 | 8,000 | 18,600 |
| 1991-09-09 | 1,850 | 1,860 | 1,850 | 1,860 | 4,000 | 18,600 |
| 1991-09-06 | 1,850 | 1,850 | 1,840 | 1,840 | 6,000 | 18,400 |
| 1991-09-05 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 17,600 |
| 1991-09-04 | 1,750 | 1,760 | 1,750 | 1,760 | 7,000 | 17,600 |
| 1991-09-03 | 1,710 | 1,730 | 1,710 | 1,730 | 19,000 | 17,300 |
| 1991-09-02 | 1,700 | 1,740 | 1,690 | 1,730 | 22,000 | 17,300 |
| 1991-08-30 | 1,710 | 1,720 | 1,660 | 1,660 | 33,000 | 16,600 |
| 1991-08-29 | 1,690 | 1,780 | 1,660 | 1,660 | 19,000 | 16,600 |
| 1991-08-28 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 18,100 |
| 1991-08-27 | 1,850 | 1,850 | 1,810 | 1,830 | 19,000 | 18,300 |
| 1991-08-26 | 1,900 | 1,900 | 1,860 | 1,880 | 14,000 | 18,800 |
| 1991-08-23 | 1,900 | 1,910 | 1,900 | 1,900 | 21,000 | 19,000 |
| 1991-08-22 | 1,990 | 1,990 | 1,920 | 1,920 | 26,000 | 19,200 |
| 1991-08-21 | 1,940 | 1,940 | 1,900 | 1,920 | 30,000 | 19,200 |
| 1991-08-20 | 2,010 | 2,010 | 1,950 | 1,960 | 20,000 | 19,600 |
| 1991-08-19 | 2,050 | 2,050 | 2,010 | 2,010 | 9,000 | 20,100 |
| 1991-08-16 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1991-08-15 | 2,110 | 2,110 | 2,050 | 2,050 | 4,000 | 20,500 |
| 1991-08-14 | 2,180 | 2,180 | 2,100 | 2,100 | 5,000 | 21,000 |
| 1991-08-13 | 2,190 | 2,190 | 2,190 | 2,190 | 5,000 | 21,900 |
| 1991-08-09 | 2,310 | 2,310 | 2,310 | 2,310 | 3,000 | 23,100 |
| 1991-08-08 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 23,100 |
| 1991-08-07 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 23,000 |
| 1991-08-06 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 23,300 |
| 1991-08-01 | 2,360 | 2,360 | 2,350 | 2,350 | 3,000 | 23,500 |
| 1991-07-31 | 2,350 | 2,370 | 2,340 | 2,370 | 13,000 | 23,700 |
| 1991-07-30 | 2,330 | 2,340 | 2,330 | 2,330 | 8,000 | 23,300 |
| 1991-07-26 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 22,900 |
| 1991-07-25 | 2,300 | 2,300 | 2,290 | 2,290 | 5,000 | 22,900 |
| 1991-07-23 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 | 23,000 |
| 1991-07-19 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 | 23,200 |
| 1991-07-18 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 23,000 |
| 1991-07-17 | 2,310 | 2,310 | 2,270 | 2,310 | 5,000 | 23,100 |
| 1991-07-16 | 2,330 | 2,330 | 2,310 | 2,310 | 23,000 | 23,100 |
| 1991-07-12 | 2,310 | 2,310 | 2,310 | 2,310 | 7,000 | 23,100 |
| 1991-07-11 | 2,280 | 2,280 | 2,280 | 2,280 | 2,000 | 22,800 |
| 1991-07-10 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 | 23,200 |
| 1991-07-09 | 2,350 | 2,350 | 2,330 | 2,330 | 24,000 | 23,300 |
| 1991-07-05 | 2,350 | 2,350 | 2,350 | 2,350 | 10,000 | 23,500 |
| 1991-07-04 | 2,350 | 2,350 | 2,350 | 2,350 | 10,000 | 23,500 |
| 1991-07-03 | 2,440 | 2,440 | 2,400 | 2,400 | 18,000 | 24,000 |
| 1991-07-02 | 2,430 | 2,430 | 2,400 | 2,400 | 10,000 | 24,000 |
| 1991-07-01 | 2,410 | 2,430 | 2,380 | 2,430 | 20,000 | 24,300 |
| 1991-06-28 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 24,000 |
| 1991-06-27 | 2,310 | 2,320 | 2,310 | 2,320 | 30,000 | 23,200 |
| 1991-06-26 | 2,320 | 2,320 | 2,320 | 2,320 | 9,000 | 23,200 |
| 1991-06-25 | 2,340 | 2,340 | 2,310 | 2,320 | 6,000 | 23,200 |
| 1991-06-24 | 2,330 | 2,330 | 2,300 | 2,300 | 3,000 | 23,000 |
| 1991-06-21 | 2,300 | 2,340 | 2,300 | 2,340 | 9,000 | 23,400 |
| 1991-06-20 | 2,310 | 2,310 | 2,310 | 2,310 | 2,000 | 23,100 |
| 1991-06-19 | 2,280 | 2,280 | 2,280 | 2,280 | 5,000 | 22,800 |
| 1991-06-18 | 2,280 | 2,280 | 2,280 | 2,280 | 3,000 | 22,800 |
| 1991-06-14 | 2,320 | 2,320 | 2,310 | 2,320 | 15,000 | 23,200 |
| 1991-06-13 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 23,000 |
| 1991-06-12 | 2,330 | 2,330 | 2,300 | 2,300 | 14,000 | 23,000 |
| 1991-06-11 | 2,430 | 2,430 | 2,300 | 2,300 | 16,000 | 23,000 |
| 1991-06-07 | 2,420 | 2,430 | 2,420 | 2,430 | 3,000 | 24,300 |
| 1991-06-06 | 2,380 | 2,380 | 2,380 | 2,380 | 6,000 | 23,800 |
| 1991-06-04 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 23,900 |
| 1991-06-03 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 23,900 |
| 1991-05-31 | 2,350 | 2,400 | 2,350 | 2,390 | 6,000 | 23,900 |
| 1991-05-29 | 2,360 | 2,360 | 2,350 | 2,360 | 5,000 | 23,600 |
| 1991-05-28 | 2,360 | 2,360 | 2,350 | 2,350 | 3,000 | 23,500 |
| 1991-05-27 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 23,500 |
| 1991-05-24 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 | 23,500 |
| 1991-05-23 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 23,600 |
| 1991-05-21 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1991-05-16 | 2,440 | 2,440 | 2,400 | 2,400 | 6,000 | 24,000 |
| 1991-05-14 | 2,400 | 2,440 | 2,400 | 2,440 | 2,000 | 24,400 |
| 1991-05-13 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1991-05-10 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1991-05-02 | 2,480 | 2,500 | 2,480 | 2,500 | 4,000 | 25,000 |
| 1991-04-30 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 24,000 |
| 1991-04-26 | 2,440 | 2,440 | 2,400 | 2,400 | 4,000 | 24,000 |
| 1991-04-24 | 2,440 | 2,440 | 2,440 | 2,440 | 6,000 | 24,400 |
| 1991-04-23 | 2,400 | 2,400 | 2,400 | 2,400 | 8,000 | 24,000 |
| 1991-04-19 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 24,000 |
| 1991-04-17 | 2,400 | 2,400 | 2,330 | 2,330 | 5,000 | 23,300 |
| 1991-04-16 | 2,470 | 2,470 | 2,460 | 2,460 | 10,000 | 24,600 |
| 1991-04-15 | 2,480 | 2,480 | 2,470 | 2,470 | 2,000 | 24,700 |
| 1991-04-12 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 24,800 |
| 1991-04-09 | 2,540 | 2,540 | 2,520 | 2,520 | 4,000 | 25,200 |
| 1991-04-08 | 2,540 | 2,540 | 2,500 | 2,500 | 3,000 | 25,000 |
| 1991-04-05 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 25,000 |
| 1991-04-04 | 2,530 | 2,530 | 2,510 | 2,510 | 7,000 | 25,100 |
| 1991-04-03 | 2,530 | 2,530 | 2,500 | 2,510 | 9,000 | 25,100 |
| 1991-04-02 | 2,530 | 2,530 | 2,490 | 2,490 | 10,000 | 24,900 |
| 1991-04-01 | 2,430 | 2,440 | 2,410 | 2,410 | 12,000 | 24,100 |
| 1991-03-29 | 2,440 | 2,440 | 2,430 | 2,430 | 9,000 | 24,300 |
| 1991-03-28 | 2,330 | 2,330 | 2,320 | 2,320 | 4,000 | 23,200 |
| 1991-03-27 | 2,370 | 2,380 | 2,340 | 2,340 | 7,000 | 23,400 |
| 1991-03-25 | 2,350 | 2,360 | 2,330 | 2,360 | 8,000 | 23,600 |
| 1991-03-22 | 2,430 | 2,430 | 2,360 | 2,360 | 15,000 | 23,600 |
| 1991-03-20 | 2,450 | 2,450 | 2,450 | 2,450 | 4,000 | 24,500 |
| 1991-03-19 | 2,330 | 2,400 | 2,330 | 2,400 | 8,000 | 24,000 |
| 1991-03-18 | 2,310 | 2,330 | 2,310 | 2,330 | 8,000 | 23,300 |
| 1991-03-15 | 2,270 | 2,270 | 2,240 | 2,260 | 17,000 | 22,600 |
| 1991-03-14 | 2,240 | 2,240 | 2,160 | 2,240 | 45,000 | 22,400 |
| 1991-03-13 | 2,360 | 2,360 | 2,260 | 2,260 | 17,000 | 22,600 |
| 1991-03-12 | 2,360 | 2,360 | 2,360 | 2,360 | 1,000 | 23,600 |
| 1991-03-11 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 23,500 |
| 1991-03-08 | 2,450 | 2,450 | 2,350 | 2,350 | 4,000 | 23,500 |
| 1991-03-06 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 24,500 |
| 1991-03-05 | 2,480 | 2,500 | 2,480 | 2,500 | 6,000 | 25,000 |
| 1991-03-04 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 | 24,800 |
| 1991-03-01 | 2,500 | 2,500 | 2,500 | 2,500 | 13,000 | 25,000 |
| 1991-02-28 | 2,520 | 2,520 | 2,500 | 2,500 | 9,000 | 25,000 |
| 1991-02-26 | 2,520 | 2,520 | 2,520 | 2,520 | 2,000 | 25,200 |
| 1991-02-25 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 25,000 |
| 1991-02-22 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 | 25,000 |
| 1991-02-21 | 2,520 | 2,520 | 2,500 | 2,500 | 8,000 | 25,000 |
| 1991-02-20 | 2,550 | 2,550 | 2,500 | 2,520 | 12,000 | 25,200 |
| 1991-02-19 | 2,580 | 2,580 | 2,510 | 2,560 | 10,000 | 25,600 |
| 1991-02-18 | 2,600 | 2,600 | 2,590 | 2,590 | 6,000 | 25,900 |
| 1991-02-15 | 2,510 | 2,600 | 2,500 | 2,590 | 37,000 | 25,900 |
| 1991-02-13 | 2,310 | 2,330 | 2,310 | 2,330 | 20,000 | 23,300 |
| 1991-02-12 | 2,140 | 2,140 | 2,140 | 2,140 | 26,000 | 21,400 |
| 1991-02-08 | 2,090 | 2,130 | 2,080 | 2,130 | 29,000 | 21,300 |
| 1991-02-07 | 2,120 | 2,120 | 2,100 | 2,110 | 9,000 | 21,100 |
| 1991-02-06 | 2,120 | 2,120 | 2,120 | 2,120 | 13,000 | 21,200 |
| 1991-02-05 | 2,130 | 2,130 | 2,120 | 2,120 | 9,000 | 21,200 |
| 1991-02-01 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 23,000 |
| 1991-01-31 | 2,380 | 2,390 | 2,330 | 2,330 | 8,000 | 23,300 |
| 1991-01-30 | 2,380 | 2,400 | 2,380 | 2,400 | 3,000 | 24,000 |
| 1991-01-29 | 2,420 | 2,420 | 2,420 | 2,420 | 7,000 | 24,200 |
| 1991-01-28 | 2,420 | 2,430 | 2,420 | 2,430 | 3,000 | 24,300 |
| 1991-01-25 | 2,490 | 2,490 | 2,430 | 2,430 | 3,000 | 24,300 |
| 1991-01-23 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 25,500 |
| 1991-01-22 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 26,000 |
| 1991-01-18 | 2,670 | 2,680 | 2,670 | 2,680 | 8,000 | 26,800 |
| 1991-01-17 | 2,740 | 2,740 | 2,740 | 2,740 | 3,000 | 27,400 |
| 1991-01-07 | 2,750 | 2,850 | 2,750 | 2,850 | 8,000 | 28,500 |
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
