9722 藤田観光(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 371 | 372 | 370 | 371 | 49,000 | 3,710 |
| 2003-12-29 | 369 | 374 | 367 | 370 | 93,000 | 3,700 |
| 2003-12-26 | 364 | 367 | 362 | 367 | 98,000 | 3,670 |
| 2003-12-25 | 375 | 377 | 364 | 364 | 243,000 | 3,640 |
| 2003-12-24 | 369 | 377 | 369 | 370 | 465,000 | 3,700 |
| 2003-12-22 | 370 | 377 | 370 | 376 | 120,000 | 3,760 |
| 2003-12-19 | 370 | 370 | 363 | 370 | 259,000 | 3,700 |
| 2003-12-18 | 374 | 374 | 367 | 370 | 196,000 | 3,700 |
| 2003-12-17 | 378 | 378 | 372 | 372 | 190,000 | 3,720 |
| 2003-12-16 | 383 | 383 | 376 | 376 | 235,000 | 3,760 |
| 2003-12-15 | 389 | 389 | 382 | 386 | 200,000 | 3,860 |
| 2003-12-12 | 381 | 390 | 380 | 390 | 246,000 | 3,900 |
| 2003-12-11 | 386 | 388 | 381 | 385 | 164,000 | 3,850 |
| 2003-12-10 | 392 | 392 | 385 | 388 | 121,000 | 3,880 |
| 2003-12-09 | 389 | 390 | 386 | 389 | 66,000 | 3,890 |
| 2003-12-08 | 393 | 393 | 386 | 386 | 61,000 | 3,860 |
| 2003-12-05 | 393 | 394 | 387 | 390 | 84,000 | 3,900 |
| 2003-12-04 | 391 | 395 | 390 | 393 | 72,000 | 3,930 |
| 2003-12-03 | 392 | 394 | 390 | 391 | 62,000 | 3,910 |
| 2003-12-02 | 392 | 393 | 387 | 391 | 57,000 | 3,910 |
| 2003-12-01 | 390 | 392 | 385 | 390 | 92,000 | 3,900 |
| 2003-11-28 | 394 | 396 | 392 | 392 | 51,000 | 3,920 |
| 2003-11-27 | 396 | 397 | 395 | 395 | 31,000 | 3,950 |
| 2003-11-26 | 394 | 398 | 393 | 394 | 47,000 | 3,940 |
| 2003-11-25 | 393 | 396 | 391 | 394 | 45,000 | 3,940 |
| 2003-11-21 | 395 | 400 | 390 | 392 | 70,000 | 3,920 |
| 2003-11-20 | 393 | 400 | 393 | 399 | 39,000 | 3,990 |
| 2003-11-19 | 392 | 400 | 392 | 400 | 39,000 | 4,000 |
| 2003-11-18 | 399 | 400 | 390 | 392 | 47,000 | 3,920 |
| 2003-11-17 | 405 | 405 | 395 | 397 | 69,000 | 3,970 |
| 2003-11-14 | 408 | 409 | 404 | 404 | 49,000 | 4,040 |
| 2003-11-13 | 403 | 406 | 398 | 406 | 64,000 | 4,060 |
| 2003-11-12 | 407 | 407 | 400 | 402 | 76,000 | 4,020 |
| 2003-11-11 | 405 | 407 | 400 | 403 | 58,000 | 4,030 |
| 2003-11-10 | 410 | 410 | 402 | 402 | 27,000 | 4,020 |
| 2003-11-07 | 404 | 406 | 400 | 403 | 58,000 | 4,030 |
| 2003-11-06 | 407 | 409 | 401 | 401 | 32,000 | 4,010 |
| 2003-11-05 | 410 | 413 | 405 | 405 | 34,000 | 4,050 |
| 2003-11-04 | 408 | 412 | 405 | 409 | 57,000 | 4,090 |
| 2003-10-31 | 407 | 409 | 405 | 405 | 43,000 | 4,050 |
| 2003-10-30 | 411 | 411 | 407 | 407 | 23,000 | 4,070 |
| 2003-10-29 | 411 | 417 | 408 | 411 | 38,000 | 4,110 |
| 2003-10-28 | 408 | 410 | 407 | 407 | 22,000 | 4,070 |
| 2003-10-27 | 415 | 415 | 405 | 405 | 40,000 | 4,050 |
| 2003-10-24 | 405 | 410 | 402 | 402 | 70,000 | 4,020 |
| 2003-10-23 | 418 | 418 | 400 | 400 | 105,000 | 4,000 |
| 2003-10-22 | 420 | 423 | 420 | 420 | 38,000 | 4,200 |
| 2003-10-21 | 425 | 426 | 420 | 420 | 37,000 | 4,200 |
| 2003-10-20 | 422 | 423 | 420 | 423 | 25,000 | 4,230 |
| 2003-10-17 | 419 | 423 | 415 | 421 | 58,000 | 4,210 |
| 2003-10-16 | 422 | 424 | 416 | 421 | 70,000 | 4,210 |
| 2003-10-15 | 423 | 428 | 420 | 420 | 46,000 | 4,200 |
| 2003-10-14 | 424 | 428 | 411 | 418 | 119,000 | 4,180 |
| 2003-10-10 | 425 | 425 | 420 | 422 | 89,000 | 4,220 |
| 2003-10-09 | 426 | 430 | 422 | 426 | 77,000 | 4,260 |
| 2003-10-08 | 433 | 433 | 429 | 429 | 22,000 | 4,290 |
| 2003-10-07 | 432 | 432 | 428 | 428 | 32,000 | 4,280 |
| 2003-10-06 | 435 | 435 | 431 | 431 | 43,000 | 4,310 |
| 2003-10-03 | 435 | 435 | 433 | 434 | 27,000 | 4,340 |
| 2003-10-02 | 435 | 436 | 432 | 433 | 58,000 | 4,330 |
| 2003-10-01 | 435 | 436 | 432 | 432 | 68,000 | 4,320 |
| 2003-09-30 | 433 | 438 | 431 | 434 | 31,000 | 4,340 |
| 2003-09-29 | 437 | 437 | 433 | 433 | 23,000 | 4,330 |
| 2003-09-26 | 433 | 434 | 432 | 432 | 25,000 | 4,320 |
| 2003-09-25 | 435 | 435 | 430 | 432 | 33,000 | 4,320 |
| 2003-09-24 | 430 | 433 | 429 | 432 | 34,000 | 4,320 |
| 2003-09-22 | 429 | 431 | 427 | 430 | 26,000 | 4,300 |
| 2003-09-19 | 428 | 431 | 428 | 428 | 23,000 | 4,280 |
| 2003-09-18 | 428 | 430 | 427 | 428 | 19,000 | 4,280 |
| 2003-09-17 | 427 | 431 | 426 | 426 | 28,000 | 4,260 |
| 2003-09-16 | 430 | 434 | 427 | 427 | 27,000 | 4,270 |
| 2003-09-12 | 428 | 428 | 427 | 428 | 151,000 | 4,280 |
| 2003-09-11 | 427 | 427 | 420 | 421 | 26,000 | 4,210 |
| 2003-09-10 | 430 | 431 | 427 | 427 | 22,000 | 4,270 |
| 2003-09-09 | 425 | 430 | 425 | 429 | 15,000 | 4,290 |
| 2003-09-08 | 427 | 430 | 425 | 425 | 15,000 | 4,250 |
| 2003-09-05 | 429 | 430 | 426 | 426 | 32,000 | 4,260 |
| 2003-09-04 | 422 | 426 | 422 | 426 | 16,000 | 4,260 |
| 2003-09-03 | 421 | 424 | 421 | 422 | 25,000 | 4,220 |
| 2003-09-02 | 425 | 425 | 421 | 421 | 21,000 | 4,210 |
| 2003-09-01 | 425 | 428 | 424 | 425 | 17,000 | 4,250 |
| 2003-08-29 | 423 | 424 | 420 | 421 | 37,000 | 4,210 |
| 2003-08-28 | 423 | 423 | 418 | 419 | 30,000 | 4,190 |
| 2003-08-27 | 418 | 421 | 418 | 420 | 32,000 | 4,200 |
| 2003-08-26 | 424 | 424 | 417 | 417 | 31,000 | 4,170 |
| 2003-08-25 | 416 | 428 | 416 | 419 | 47,000 | 4,190 |
| 2003-08-22 | 425 | 425 | 420 | 420 | 42,000 | 4,200 |
| 2003-08-21 | 431 | 431 | 422 | 422 | 27,000 | 4,220 |
| 2003-08-20 | 429 | 430 | 425 | 430 | 22,000 | 4,300 |
| 2003-08-19 | 432 | 432 | 422 | 426 | 27,000 | 4,260 |
| 2003-08-18 | 432 | 432 | 425 | 425 | 27,000 | 4,250 |
| 2003-08-15 | 427 | 427 | 422 | 422 | 13,000 | 4,220 |
| 2003-08-14 | 424 | 424 | 421 | 424 | 23,000 | 4,240 |
| 2003-08-13 | 422 | 423 | 420 | 423 | 10,000 | 4,230 |
| 2003-08-12 | 423 | 425 | 421 | 421 | 15,000 | 4,210 |
| 2003-08-11 | 420 | 423 | 417 | 423 | 24,000 | 4,230 |
| 2003-08-08 | 415 | 420 | 413 | 415 | 39,000 | 4,150 |
| 2003-08-07 | 417 | 425 | 414 | 425 | 22,000 | 4,250 |
| 2003-08-06 | 419 | 420 | 415 | 420 | 27,000 | 4,200 |
| 2003-08-05 | 420 | 420 | 415 | 415 | 52,000 | 4,150 |
| 2003-08-04 | 417 | 427 | 417 | 427 | 51,000 | 4,270 |
| 2003-08-01 | 418 | 420 | 416 | 419 | 51,000 | 4,190 |
| 2003-07-31 | 426 | 426 | 417 | 420 | 88,000 | 4,200 |
| 2003-07-30 | 433 | 433 | 424 | 426 | 45,000 | 4,260 |
| 2003-07-29 | 440 | 442 | 433 | 433 | 35,000 | 4,330 |
| 2003-07-28 | 438 | 442 | 435 | 442 | 29,000 | 4,420 |
| 2003-07-25 | 440 | 441 | 438 | 438 | 45,000 | 4,380 |
| 2003-07-24 | 448 | 448 | 441 | 441 | 36,000 | 4,410 |
| 2003-07-23 | 447 | 447 | 440 | 443 | 56,000 | 4,430 |
| 2003-07-22 | 449 | 450 | 442 | 442 | 42,000 | 4,420 |
| 2003-07-18 | 450 | 451 | 447 | 449 | 24,000 | 4,490 |
| 2003-07-17 | 446 | 450 | 446 | 448 | 19,000 | 4,480 |
| 2003-07-16 | 456 | 456 | 444 | 444 | 38,000 | 4,440 |
| 2003-07-15 | 453 | 454 | 443 | 454 | 46,000 | 4,540 |
| 2003-07-14 | 453 | 460 | 451 | 453 | 49,000 | 4,530 |
| 2003-07-11 | 452 | 453 | 446 | 446 | 27,000 | 4,460 |
| 2003-07-10 | 458 | 460 | 453 | 455 | 46,000 | 4,550 |
| 2003-07-09 | 452 | 455 | 452 | 453 | 27,000 | 4,530 |
| 2003-07-08 | 454 | 454 | 452 | 452 | 21,000 | 4,520 |
| 2003-07-07 | 453 | 454 | 453 | 454 | 24,000 | 4,540 |
| 2003-07-04 | 454 | 456 | 452 | 456 | 22,000 | 4,560 |
| 2003-07-03 | 460 | 460 | 455 | 459 | 40,000 | 4,590 |
| 2003-07-02 | 450 | 456 | 450 | 452 | 38,000 | 4,520 |
| 2003-07-01 | 443 | 450 | 443 | 445 | 31,000 | 4,450 |
| 2003-06-30 | 446 | 446 | 443 | 444 | 35,000 | 4,440 |
| 2003-06-27 | 448 | 453 | 448 | 448 | 30,000 | 4,480 |
| 2003-06-26 | 455 | 455 | 450 | 450 | 36,000 | 4,500 |
| 2003-06-25 | 453 | 454 | 448 | 451 | 51,000 | 4,510 |
| 2003-06-24 | 462 | 463 | 455 | 455 | 184,000 | 4,550 |
| 2003-06-23 | 458 | 464 | 457 | 462 | 32,000 | 4,620 |
| 2003-06-20 | 455 | 460 | 454 | 459 | 49,000 | 4,590 |
| 2003-06-19 | 455 | 458 | 455 | 455 | 43,000 | 4,550 |
| 2003-06-18 | 460 | 460 | 455 | 455 | 43,000 | 4,550 |
| 2003-06-17 | 455 | 458 | 455 | 455 | 36,000 | 4,550 |
| 2003-06-16 | 457 | 457 | 452 | 454 | 29,000 | 4,540 |
| 2003-06-13 | 453 | 457 | 452 | 452 | 137,000 | 4,520 |
| 2003-06-12 | 464 | 464 | 456 | 456 | 23,000 | 4,560 |
| 2003-06-11 | 458 | 462 | 458 | 459 | 42,000 | 4,590 |
| 2003-06-10 | 460 | 460 | 458 | 458 | 11,000 | 4,580 |
| 2003-06-09 | 456 | 459 | 455 | 459 | 19,000 | 4,590 |
| 2003-06-06 | 450 | 456 | 450 | 456 | 15,000 | 4,560 |
| 2003-06-05 | 448 | 451 | 448 | 450 | 14,000 | 4,500 |
| 2003-06-04 | 450 | 450 | 440 | 448 | 39,000 | 4,480 |
| 2003-06-03 | 451 | 457 | 451 | 456 | 20,000 | 4,560 |
| 2003-06-02 | 457 | 457 | 451 | 451 | 11,000 | 4,510 |
| 2003-05-30 | 454 | 458 | 452 | 457 | 25,000 | 4,570 |
| 2003-05-29 | 454 | 458 | 451 | 451 | 26,000 | 4,510 |
| 2003-05-28 | 450 | 451 | 448 | 449 | 23,000 | 4,490 |
| 2003-05-27 | 444 | 448 | 440 | 440 | 21,000 | 4,400 |
| 2003-05-26 | 450 | 453 | 444 | 446 | 24,000 | 4,460 |
| 2003-05-23 | 445 | 449 | 441 | 448 | 29,000 | 4,480 |
| 2003-05-22 | 442 | 444 | 440 | 440 | 13,000 | 4,400 |
| 2003-05-21 | 440 | 443 | 437 | 437 | 22,000 | 4,370 |
| 2003-05-20 | 438 | 440 | 435 | 440 | 20,000 | 4,400 |
| 2003-05-19 | 443 | 443 | 433 | 438 | 28,000 | 4,380 |
| 2003-05-16 | 440 | 445 | 440 | 440 | 22,000 | 4,400 |
| 2003-05-15 | 433 | 440 | 433 | 440 | 32,000 | 4,400 |
| 2003-05-14 | 439 | 444 | 431 | 434 | 38,000 | 4,340 |
| 2003-05-13 | 436 | 440 | 432 | 438 | 32,000 | 4,380 |
| 2003-05-12 | 435 | 435 | 430 | 434 | 25,000 | 4,340 |
| 2003-05-09 | 425 | 430 | 425 | 430 | 32,000 | 4,300 |
| 2003-05-08 | 433 | 433 | 425 | 425 | 33,000 | 4,250 |
| 2003-05-07 | 431 | 431 | 429 | 430 | 14,000 | 4,300 |
| 2003-05-06 | 431 | 433 | 428 | 428 | 24,000 | 4,280 |
| 2003-05-02 | 431 | 431 | 427 | 429 | 35,000 | 4,290 |
| 2003-05-01 | 426 | 431 | 426 | 430 | 25,000 | 4,300 |
| 2003-04-30 | 432 | 433 | 427 | 427 | 38,000 | 4,270 |
| 2003-04-28 | 422 | 426 | 422 | 422 | 15,000 | 4,220 |
| 2003-04-25 | 428 | 429 | 423 | 423 | 22,000 | 4,230 |
| 2003-04-24 | 429 | 429 | 422 | 427 | 25,000 | 4,270 |
| 2003-04-23 | 429 | 430 | 429 | 429 | 22,000 | 4,290 |
| 2003-04-22 | 435 | 435 | 429 | 429 | 25,000 | 4,290 |
| 2003-04-21 | 432 | 435 | 431 | 435 | 38,000 | 4,350 |
| 2003-04-18 | 428 | 429 | 426 | 426 | 17,000 | 4,260 |
| 2003-04-17 | 430 | 431 | 428 | 428 | 25,000 | 4,280 |
| 2003-04-16 | 440 | 444 | 439 | 440 | 45,000 | 4,400 |
| 2003-04-15 | 431 | 435 | 429 | 435 | 54,000 | 4,350 |
| 2003-04-14 | 430 | 430 | 424 | 428 | 35,000 | 4,280 |
| 2003-04-11 | 437 | 437 | 425 | 429 | 22,000 | 4,290 |
| 2003-04-10 | 438 | 439 | 436 | 436 | 30,000 | 4,360 |
| 2003-04-09 | 430 | 441 | 430 | 437 | 35,000 | 4,370 |
| 2003-04-08 | 430 | 430 | 421 | 430 | 40,000 | 4,300 |
| 2003-04-07 | 444 | 444 | 432 | 435 | 9,000 | 4,350 |
| 2003-04-04 | 428 | 441 | 427 | 441 | 92,000 | 4,410 |
| 2003-04-03 | 428 | 428 | 421 | 421 | 12,000 | 4,210 |
| 2003-04-02 | 416 | 428 | 412 | 428 | 40,000 | 4,280 |
| 2003-04-01 | 414 | 426 | 414 | 425 | 15,000 | 4,250 |
| 2003-03-31 | 428 | 428 | 415 | 415 | 31,000 | 4,150 |
| 2003-03-28 | 427 | 427 | 425 | 427 | 108,000 | 4,270 |
| 2003-03-27 | 428 | 428 | 426 | 426 | 74,000 | 4,260 |
| 2003-03-26 | 426 | 428 | 424 | 428 | 75,000 | 4,280 |
| 2003-03-25 | 427 | 427 | 421 | 425 | 67,000 | 4,250 |
| 2003-03-24 | 430 | 430 | 424 | 427 | 51,000 | 4,270 |
| 2003-03-20 | 413 | 416 | 408 | 415 | 47,000 | 4,150 |
| 2003-03-19 | 407 | 407 | 404 | 406 | 21,000 | 4,060 |
| 2003-03-18 | 414 | 414 | 406 | 406 | 22,000 | 4,060 |
| 2003-03-17 | 418 | 418 | 406 | 408 | 11,000 | 4,080 |
| 2003-03-14 | 400 | 417 | 400 | 417 | 274,000 | 4,170 |
| 2003-03-13 | 422 | 422 | 415 | 415 | 26,000 | 4,150 |
| 2003-03-12 | 412 | 416 | 409 | 414 | 35,000 | 4,140 |
| 2003-03-11 | 420 | 420 | 415 | 415 | 35,000 | 4,150 |
| 2003-03-10 | 427 | 427 | 415 | 415 | 38,000 | 4,150 |
| 2003-03-07 | 431 | 431 | 423 | 423 | 33,000 | 4,230 |
| 2003-03-06 | 434 | 434 | 427 | 427 | 39,000 | 4,270 |
| 2003-03-05 | 429 | 430 | 429 | 429 | 5,000 | 4,290 |
| 2003-03-04 | 434 | 434 | 429 | 429 | 60,000 | 4,290 |
| 2003-03-03 | 428 | 433 | 423 | 433 | 41,000 | 4,330 |
| 2003-02-28 | 429 | 430 | 426 | 429 | 25,000 | 4,290 |
| 2003-02-27 | 435 | 435 | 424 | 424 | 31,000 | 4,240 |
| 2003-02-26 | 430 | 436 | 430 | 434 | 31,000 | 4,340 |
| 2003-02-25 | 445 | 445 | 430 | 430 | 33,000 | 4,300 |
| 2003-02-24 | 444 | 445 | 440 | 440 | 21,000 | 4,400 |
| 2003-02-21 | 450 | 450 | 437 | 444 | 39,000 | 4,440 |
| 2003-02-20 | 443 | 451 | 440 | 451 | 24,000 | 4,510 |
| 2003-02-19 | 452 | 452 | 446 | 448 | 13,000 | 4,480 |
| 2003-02-18 | 444 | 456 | 440 | 454 | 49,000 | 4,540 |
| 2003-02-17 | 430 | 445 | 429 | 443 | 43,000 | 4,430 |
| 2003-02-14 | 435 | 440 | 425 | 436 | 61,000 | 4,360 |
| 2003-02-13 | 445 | 445 | 433 | 440 | 27,000 | 4,400 |
| 2003-02-12 | 440 | 442 | 437 | 440 | 30,000 | 4,400 |
| 2003-02-10 | 426 | 432 | 424 | 432 | 22,000 | 4,320 |
| 2003-02-07 | 425 | 425 | 422 | 422 | 10,000 | 4,220 |
| 2003-02-06 | 431 | 431 | 420 | 420 | 29,000 | 4,200 |
| 2003-02-05 | 437 | 437 | 431 | 431 | 24,000 | 4,310 |
| 2003-02-04 | 420 | 439 | 417 | 437 | 36,000 | 4,370 |
| 2003-02-03 | 409 | 425 | 408 | 425 | 19,000 | 4,250 |
| 2003-01-31 | 424 | 424 | 408 | 408 | 30,000 | 4,080 |
| 2003-01-30 | 420 | 421 | 419 | 419 | 13,000 | 4,190 |
| 2003-01-29 | 431 | 431 | 414 | 415 | 38,000 | 4,150 |
| 2003-01-28 | 437 | 437 | 433 | 436 | 19,000 | 4,360 |
| 2003-01-27 | 448 | 448 | 437 | 437 | 20,000 | 4,370 |
| 2003-01-24 | 442 | 448 | 442 | 447 | 16,000 | 4,470 |
| 2003-01-23 | 440 | 446 | 438 | 442 | 23,000 | 4,420 |
| 2003-01-22 | 454 | 454 | 440 | 440 | 11,000 | 4,400 |
| 2003-01-21 | 445 | 455 | 441 | 454 | 28,000 | 4,540 |
| 2003-01-20 | 435 | 447 | 435 | 445 | 16,000 | 4,450 |
| 2003-01-17 | 437 | 447 | 437 | 445 | 14,000 | 4,450 |
| 2003-01-16 | 442 | 450 | 442 | 444 | 17,000 | 4,440 |
| 2003-01-15 | 453 | 458 | 446 | 454 | 38,000 | 4,540 |
| 2003-01-14 | 450 | 451 | 445 | 448 | 13,000 | 4,480 |
| 2003-01-10 | 454 | 456 | 449 | 450 | 26,000 | 4,500 |
| 2003-01-09 | 440 | 449 | 440 | 449 | 14,000 | 4,490 |
| 2003-01-08 | 455 | 455 | 445 | 445 | 6,000 | 4,450 |
| 2003-01-07 | 462 | 462 | 454 | 454 | 26,000 | 4,540 |
| 2003-01-06 | 451 | 467 | 451 | 460 | 29,000 | 4,600 |
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
