9722 藤田観光(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 914 | 925 | 911 | 925 | 108,000 | 9,250 |
| 2006-12-28 | 918 | 922 | 909 | 922 | 143,000 | 9,220 |
| 2006-12-27 | 915 | 920 | 906 | 918 | 169,000 | 9,180 |
| 2006-12-26 | 907 | 918 | 900 | 917 | 304,000 | 9,170 |
| 2006-12-25 | 907 | 922 | 906 | 922 | 398,000 | 9,220 |
| 2006-12-22 | 906 | 906 | 901 | 905 | 145,000 | 9,050 |
| 2006-12-21 | 908 | 908 | 902 | 905 | 93,000 | 9,050 |
| 2006-12-20 | 898 | 907 | 898 | 905 | 96,000 | 9,050 |
| 2006-12-19 | 902 | 905 | 897 | 898 | 149,000 | 8,980 |
| 2006-12-18 | 911 | 915 | 905 | 906 | 213,000 | 9,060 |
| 2006-12-15 | 913 | 913 | 908 | 908 | 180,000 | 9,080 |
| 2006-12-14 | 917 | 918 | 910 | 915 | 194,000 | 9,150 |
| 2006-12-13 | 905 | 917 | 901 | 913 | 346,000 | 9,130 |
| 2006-12-12 | 906 | 907 | 902 | 904 | 239,000 | 9,040 |
| 2006-12-11 | 898 | 904 | 891 | 904 | 251,000 | 9,040 |
| 2006-12-08 | 895 | 898 | 888 | 898 | 207,000 | 8,980 |
| 2006-12-07 | 890 | 890 | 882 | 885 | 94,000 | 8,850 |
| 2006-12-06 | 886 | 890 | 883 | 889 | 137,000 | 8,890 |
| 2006-12-05 | 889 | 890 | 883 | 886 | 136,000 | 8,860 |
| 2006-12-04 | 895 | 895 | 886 | 890 | 118,000 | 8,900 |
| 2006-12-01 | 895 | 906 | 891 | 897 | 109,000 | 8,970 |
| 2006-11-30 | 889 | 905 | 877 | 905 | 376,000 | 9,050 |
| 2006-11-29 | 871 | 889 | 866 | 889 | 151,000 | 8,890 |
| 2006-11-28 | 855 | 871 | 850 | 870 | 115,000 | 8,700 |
| 2006-11-27 | 851 | 860 | 845 | 856 | 98,000 | 8,560 |
| 2006-11-24 | 857 | 857 | 844 | 852 | 139,000 | 8,520 |
| 2006-11-22 | 841 | 854 | 837 | 854 | 116,000 | 8,540 |
| 2006-11-21 | 841 | 843 | 838 | 841 | 83,000 | 8,410 |
| 2006-11-20 | 856 | 856 | 846 | 847 | 132,000 | 8,470 |
| 2006-11-17 | 858 | 860 | 850 | 857 | 99,000 | 8,570 |
| 2006-11-16 | 843 | 857 | 843 | 855 | 122,000 | 8,550 |
| 2006-11-15 | 846 | 849 | 837 | 844 | 148,000 | 8,440 |
| 2006-11-14 | 836 | 845 | 834 | 840 | 79,000 | 8,400 |
| 2006-11-13 | 840 | 840 | 830 | 834 | 188,000 | 8,340 |
| 2006-11-10 | 846 | 846 | 839 | 841 | 112,000 | 8,410 |
| 2006-11-09 | 847 | 847 | 840 | 846 | 126,000 | 8,460 |
| 2006-11-08 | 860 | 860 | 843 | 849 | 154,000 | 8,490 |
| 2006-11-07 | 859 | 860 | 852 | 860 | 114,000 | 8,600 |
| 2006-11-06 | 856 | 867 | 854 | 854 | 128,000 | 8,540 |
| 2006-11-02 | 861 | 861 | 857 | 860 | 53,000 | 8,600 |
| 2006-11-01 | 867 | 873 | 856 | 862 | 144,000 | 8,620 |
| 2006-10-31 | 855 | 875 | 853 | 875 | 193,000 | 8,750 |
| 2006-10-30 | 855 | 864 | 850 | 855 | 243,000 | 8,550 |
| 2006-10-27 | 862 | 869 | 856 | 865 | 222,000 | 8,650 |
| 2006-10-26 | 863 | 866 | 860 | 865 | 97,000 | 8,650 |
| 2006-10-25 | 868 | 869 | 861 | 863 | 98,000 | 8,630 |
| 2006-10-24 | 865 | 868 | 860 | 861 | 143,000 | 8,610 |
| 2006-10-23 | 860 | 867 | 855 | 865 | 135,000 | 8,650 |
| 2006-10-20 | 844 | 860 | 844 | 859 | 177,000 | 8,590 |
| 2006-10-19 | 843 | 847 | 839 | 846 | 96,000 | 8,460 |
| 2006-10-18 | 836 | 843 | 827 | 842 | 106,000 | 8,420 |
| 2006-10-17 | 837 | 840 | 826 | 839 | 214,000 | 8,390 |
| 2006-10-16 | 824 | 837 | 822 | 837 | 179,000 | 8,370 |
| 2006-10-13 | 825 | 827 | 820 | 826 | 120,000 | 8,260 |
| 2006-10-12 | 804 | 825 | 798 | 825 | 125,000 | 8,250 |
| 2006-10-11 | 813 | 822 | 797 | 802 | 223,000 | 8,020 |
| 2006-10-10 | 821 | 835 | 812 | 822 | 166,000 | 8,220 |
| 2006-10-06 | 827 | 831 | 820 | 824 | 111,000 | 8,240 |
| 2006-10-05 | 832 | 835 | 821 | 827 | 154,000 | 8,270 |
| 2006-10-04 | 839 | 844 | 820 | 828 | 226,000 | 8,280 |
| 2006-10-03 | 838 | 839 | 826 | 837 | 96,000 | 8,370 |
| 2006-10-02 | 852 | 862 | 838 | 843 | 166,000 | 8,430 |
| 2006-09-29 | 839 | 858 | 836 | 846 | 383,000 | 8,460 |
| 2006-09-28 | 838 | 840 | 827 | 836 | 309,000 | 8,360 |
| 2006-09-27 | 833 | 847 | 833 | 842 | 184,000 | 8,420 |
| 2006-09-26 | 836 | 840 | 829 | 833 | 114,000 | 8,330 |
| 2006-09-25 | 839 | 844 | 830 | 839 | 78,000 | 8,390 |
| 2006-09-22 | 826 | 844 | 826 | 839 | 210,000 | 8,390 |
| 2006-09-21 | 861 | 869 | 825 | 832 | 503,000 | 8,320 |
| 2006-09-20 | 861 | 862 | 840 | 854 | 231,000 | 8,540 |
| 2006-09-19 | 865 | 877 | 858 | 864 | 68,000 | 8,640 |
| 2006-09-15 | 855 | 877 | 850 | 865 | 184,000 | 8,650 |
| 2006-09-14 | 855 | 866 | 851 | 856 | 102,000 | 8,560 |
| 2006-09-13 | 856 | 868 | 847 | 853 | 138,000 | 8,530 |
| 2006-09-12 | 846 | 862 | 846 | 858 | 125,000 | 8,580 |
| 2006-09-11 | 859 | 863 | 850 | 851 | 55,000 | 8,510 |
| 2006-09-08 | 864 | 872 | 851 | 868 | 177,000 | 8,680 |
| 2006-09-07 | 865 | 867 | 856 | 864 | 84,000 | 8,640 |
| 2006-09-06 | 882 | 882 | 866 | 873 | 115,000 | 8,730 |
| 2006-09-05 | 875 | 884 | 867 | 884 | 114,000 | 8,840 |
| 2006-09-04 | 873 | 882 | 872 | 875 | 74,000 | 8,750 |
| 2006-09-01 | 872 | 880 | 859 | 874 | 279,000 | 8,740 |
| 2006-08-31 | 836 | 890 | 832 | 882 | 738,000 | 8,820 |
| 2006-08-30 | 830 | 835 | 823 | 835 | 100,000 | 8,350 |
| 2006-08-29 | 827 | 830 | 821 | 830 | 93,000 | 8,300 |
| 2006-08-28 | 833 | 835 | 812 | 818 | 90,000 | 8,180 |
| 2006-08-25 | 834 | 845 | 829 | 836 | 114,000 | 8,360 |
| 2006-08-24 | 835 | 839 | 826 | 835 | 80,000 | 8,350 |
| 2006-08-23 | 845 | 847 | 839 | 840 | 55,000 | 8,400 |
| 2006-08-22 | 835 | 847 | 835 | 844 | 55,000 | 8,440 |
| 2006-08-21 | 847 | 847 | 839 | 839 | 82,000 | 8,390 |
| 2006-08-18 | 841 | 848 | 837 | 847 | 141,000 | 8,470 |
| 2006-08-17 | 846 | 848 | 830 | 841 | 337,000 | 8,410 |
| 2006-08-16 | 823 | 850 | 822 | 844 | 266,000 | 8,440 |
| 2006-08-15 | 816 | 820 | 811 | 820 | 110,000 | 8,200 |
| 2006-08-14 | 812 | 820 | 811 | 815 | 131,000 | 8,150 |
| 2006-08-11 | 803 | 819 | 801 | 810 | 150,000 | 8,100 |
| 2006-08-10 | 797 | 810 | 797 | 810 | 96,000 | 8,100 |
| 2006-08-09 | 800 | 805 | 784 | 805 | 188,000 | 8,050 |
| 2006-08-08 | 778 | 800 | 762 | 800 | 288,000 | 8,000 |
| 2006-08-07 | 806 | 806 | 782 | 788 | 112,000 | 7,880 |
| 2006-08-04 | 795 | 799 | 789 | 799 | 116,000 | 7,990 |
| 2006-08-03 | 801 | 815 | 796 | 800 | 163,000 | 8,000 |
| 2006-08-02 | 780 | 807 | 776 | 806 | 254,000 | 8,060 |
| 2006-08-01 | 811 | 812 | 790 | 792 | 271,000 | 7,920 |
| 2006-07-31 | 770 | 819 | 770 | 818 | 561,000 | 8,180 |
| 2006-07-28 | 740 | 766 | 739 | 759 | 406,000 | 7,590 |
| 2006-07-27 | 745 | 760 | 738 | 743 | 348,000 | 7,430 |
| 2006-07-26 | 758 | 759 | 743 | 746 | 155,000 | 7,460 |
| 2006-07-25 | 762 | 765 | 750 | 751 | 88,000 | 7,510 |
| 2006-07-24 | 762 | 762 | 737 | 742 | 218,000 | 7,420 |
| 2006-07-21 | 764 | 772 | 747 | 762 | 618,000 | 7,620 |
| 2006-07-20 | 777 | 788 | 777 | 784 | 155,000 | 7,840 |
| 2006-07-19 | 760 | 770 | 758 | 760 | 382,000 | 7,600 |
| 2006-07-18 | 780 | 789 | 759 | 761 | 333,000 | 7,610 |
| 2006-07-14 | 812 | 812 | 799 | 800 | 156,000 | 8,000 |
| 2006-07-13 | 811 | 820 | 803 | 812 | 315,000 | 8,120 |
| 2006-07-12 | 842 | 850 | 830 | 831 | 146,000 | 8,310 |
| 2006-07-11 | 852 | 855 | 846 | 851 | 113,000 | 8,510 |
| 2006-07-10 | 841 | 853 | 830 | 852 | 203,000 | 8,520 |
| 2006-07-07 | 851 | 852 | 842 | 845 | 132,000 | 8,450 |
| 2006-07-06 | 848 | 851 | 843 | 847 | 195,000 | 8,470 |
| 2006-07-05 | 845 | 853 | 844 | 849 | 166,000 | 8,490 |
| 2006-07-04 | 854 | 858 | 850 | 853 | 196,000 | 8,530 |
| 2006-07-03 | 849 | 856 | 849 | 853 | 186,000 | 8,530 |
| 2006-06-30 | 825 | 844 | 818 | 844 | 313,000 | 8,440 |
| 2006-06-29 | 811 | 834 | 807 | 825 | 399,000 | 8,250 |
| 2006-06-28 | 814 | 823 | 813 | 819 | 241,000 | 8,190 |
| 2006-06-27 | 822 | 837 | 819 | 834 | 609,000 | 8,340 |
| 2006-06-26 | 834 | 846 | 834 | 840 | 967,000 | 8,400 |
| 2006-06-23 | 815 | 839 | 809 | 833 | 1,097,000 | 8,330 |
| 2006-06-22 | 782 | 808 | 782 | 802 | 274,000 | 8,020 |
| 2006-06-21 | 786 | 791 | 773 | 778 | 175,000 | 7,780 |
| 2006-06-20 | 788 | 802 | 783 | 786 | 127,000 | 7,860 |
| 2006-06-19 | 807 | 812 | 798 | 798 | 105,000 | 7,980 |
| 2006-06-16 | 795 | 817 | 782 | 817 | 298,000 | 8,170 |
| 2006-06-15 | 759 | 777 | 759 | 777 | 197,000 | 7,770 |
| 2006-06-14 | 748 | 763 | 732 | 758 | 242,000 | 7,580 |
| 2006-06-13 | 767 | 779 | 755 | 758 | 255,000 | 7,580 |
| 2006-06-12 | 754 | 774 | 745 | 771 | 262,000 | 7,710 |
| 2006-06-09 | 730 | 756 | 725 | 756 | 385,000 | 7,560 |
| 2006-06-08 | 731 | 744 | 718 | 737 | 351,000 | 7,370 |
| 2006-06-07 | 780 | 783 | 757 | 770 | 297,000 | 7,700 |
| 2006-06-06 | 773 | 780 | 773 | 777 | 111,000 | 7,770 |
| 2006-06-05 | 782 | 787 | 780 | 780 | 192,000 | 7,800 |
| 2006-06-02 | 785 | 795 | 770 | 795 | 326,000 | 7,950 |
| 2006-06-01 | 789 | 795 | 785 | 785 | 338,000 | 7,850 |
| 2006-05-31 | 784 | 800 | 780 | 799 | 483,000 | 7,990 |
| 2006-05-30 | 786 | 793 | 780 | 792 | 228,000 | 7,920 |
| 2006-05-29 | 774 | 796 | 771 | 796 | 601,000 | 7,960 |
| 2006-05-26 | 801 | 804 | 796 | 804 | 148,000 | 8,040 |
| 2006-05-25 | 803 | 803 | 794 | 801 | 127,000 | 8,010 |
| 2006-05-24 | 794 | 806 | 785 | 806 | 156,000 | 8,060 |
| 2006-05-23 | 789 | 795 | 781 | 788 | 543,000 | 7,880 |
| 2006-05-22 | 807 | 807 | 796 | 802 | 304,000 | 8,020 |
| 2006-05-19 | 772 | 802 | 771 | 802 | 296,000 | 8,020 |
| 2006-05-18 | 770 | 782 | 769 | 782 | 338,000 | 7,820 |
| 2006-05-17 | 781 | 792 | 774 | 784 | 307,000 | 7,840 |
| 2006-05-16 | 789 | 795 | 783 | 788 | 273,000 | 7,880 |
| 2006-05-15 | 785 | 799 | 782 | 795 | 215,000 | 7,950 |
| 2006-05-12 | 776 | 800 | 776 | 799 | 238,000 | 7,990 |
| 2006-05-11 | 794 | 798 | 784 | 798 | 233,000 | 7,980 |
| 2006-05-10 | 791 | 800 | 785 | 798 | 209,000 | 7,980 |
| 2006-05-09 | 798 | 807 | 795 | 795 | 164,000 | 7,950 |
| 2006-05-08 | 810 | 810 | 795 | 804 | 243,000 | 8,040 |
| 2006-05-02 | 792 | 808 | 792 | 805 | 180,000 | 8,050 |
| 2006-05-01 | 815 | 817 | 795 | 798 | 259,000 | 7,980 |
| 2006-04-28 | 808 | 830 | 790 | 830 | 363,000 | 8,300 |
| 2006-04-27 | 798 | 807 | 794 | 807 | 149,000 | 8,070 |
| 2006-04-26 | 794 | 802 | 787 | 794 | 374,000 | 7,940 |
| 2006-04-25 | 797 | 805 | 789 | 800 | 503,000 | 8,000 |
| 2006-04-24 | 804 | 807 | 792 | 807 | 491,000 | 8,070 |
| 2006-04-21 | 795 | 804 | 787 | 804 | 236,000 | 8,040 |
| 2006-04-20 | 789 | 796 | 779 | 795 | 244,000 | 7,950 |
| 2006-04-19 | 800 | 803 | 788 | 798 | 176,000 | 7,980 |
| 2006-04-18 | 769 | 797 | 769 | 797 | 198,000 | 7,970 |
| 2006-04-17 | 790 | 797 | 778 | 789 | 230,000 | 7,890 |
| 2006-04-14 | 797 | 805 | 793 | 804 | 149,000 | 8,040 |
| 2006-04-13 | 805 | 810 | 795 | 805 | 268,000 | 8,050 |
| 2006-04-12 | 812 | 814 | 801 | 803 | 238,000 | 8,030 |
| 2006-04-11 | 827 | 837 | 808 | 820 | 204,000 | 8,200 |
| 2006-04-10 | 827 | 840 | 816 | 828 | 269,000 | 8,280 |
| 2006-04-07 | 849 | 849 | 826 | 837 | 188,000 | 8,370 |
| 2006-04-06 | 841 | 849 | 836 | 846 | 187,000 | 8,460 |
| 2006-04-05 | 860 | 862 | 835 | 841 | 214,000 | 8,410 |
| 2006-04-04 | 851 | 862 | 846 | 859 | 331,000 | 8,590 |
| 2006-04-03 | 860 | 865 | 845 | 858 | 443,000 | 8,580 |
| 2006-03-31 | 820 | 850 | 811 | 850 | 450,000 | 8,500 |
| 2006-03-30 | 810 | 814 | 802 | 814 | 371,000 | 8,140 |
| 2006-03-29 | 812 | 812 | 803 | 804 | 161,000 | 8,040 |
| 2006-03-28 | 804 | 811 | 802 | 811 | 136,000 | 8,110 |
| 2006-03-27 | 820 | 824 | 806 | 806 | 104,000 | 8,060 |
| 2006-03-24 | 807 | 817 | 799 | 817 | 150,000 | 8,170 |
| 2006-03-23 | 833 | 834 | 811 | 819 | 213,000 | 8,190 |
| 2006-03-22 | 827 | 835 | 816 | 834 | 208,000 | 8,340 |
| 2006-03-20 | 815 | 830 | 807 | 830 | 287,000 | 8,300 |
| 2006-03-17 | 808 | 825 | 793 | 825 | 244,000 | 8,250 |
| 2006-03-16 | 824 | 824 | 797 | 818 | 222,000 | 8,180 |
| 2006-03-15 | 835 | 839 | 820 | 832 | 202,000 | 8,320 |
| 2006-03-14 | 849 | 849 | 815 | 834 | 375,000 | 8,340 |
| 2006-03-13 | 828 | 839 | 818 | 839 | 478,000 | 8,390 |
| 2006-03-10 | 784 | 818 | 780 | 818 | 465,000 | 8,180 |
| 2006-03-09 | 764 | 794 | 762 | 794 | 323,000 | 7,940 |
| 2006-03-08 | 779 | 781 | 758 | 769 | 428,000 | 7,690 |
| 2006-03-07 | 773 | 786 | 770 | 781 | 445,000 | 7,810 |
| 2006-03-06 | 779 | 789 | 758 | 789 | 662,000 | 7,890 |
| 2006-03-03 | 836 | 836 | 770 | 789 | 973,000 | 7,890 |
| 2006-03-02 | 870 | 870 | 838 | 846 | 443,000 | 8,460 |
| 2006-03-01 | 890 | 892 | 853 | 867 | 441,000 | 8,670 |
| 2006-02-28 | 874 | 920 | 844 | 920 | 656,000 | 9,200 |
| 2006-02-27 | 891 | 893 | 867 | 882 | 333,000 | 8,820 |
| 2006-02-24 | 893 | 893 | 870 | 886 | 469,000 | 8,860 |
| 2006-02-23 | 870 | 895 | 869 | 893 | 401,000 | 8,930 |
| 2006-02-22 | 869 | 886 | 869 | 880 | 189,000 | 8,800 |
| 2006-02-21 | 842 | 879 | 842 | 877 | 329,000 | 8,770 |
| 2006-02-20 | 866 | 888 | 830 | 852 | 513,000 | 8,520 |
| 2006-02-17 | 908 | 918 | 881 | 895 | 433,000 | 8,950 |
| 2006-02-16 | 890 | 907 | 882 | 904 | 388,000 | 9,040 |
| 2006-02-15 | 913 | 913 | 888 | 901 | 322,000 | 9,010 |
| 2006-02-14 | 894 | 920 | 873 | 914 | 456,000 | 9,140 |
| 2006-02-13 | 884 | 931 | 880 | 924 | 462,000 | 9,240 |
| 2006-02-10 | 930 | 930 | 869 | 924 | 483,000 | 9,240 |
| 2006-02-09 | 927 | 937 | 908 | 924 | 323,000 | 9,240 |
| 2006-02-08 | 931 | 945 | 894 | 926 | 582,000 | 9,260 |
| 2006-02-07 | 939 | 954 | 936 | 942 | 498,000 | 9,420 |
| 2006-02-06 | 933 | 950 | 929 | 949 | 494,000 | 9,490 |
| 2006-02-03 | 934 | 939 | 923 | 932 | 372,000 | 9,320 |
| 2006-02-02 | 935 | 940 | 921 | 940 | 408,000 | 9,400 |
| 2006-02-01 | 935 | 945 | 919 | 923 | 328,000 | 9,230 |
| 2006-01-31 | 929 | 945 | 921 | 945 | 560,000 | 9,450 |
| 2006-01-30 | 925 | 936 | 905 | 930 | 1,132,000 | 9,300 |
| 2006-01-27 | 889 | 908 | 884 | 905 | 366,000 | 9,050 |
| 2006-01-26 | 870 | 886 | 870 | 881 | 327,000 | 8,810 |
| 2006-01-25 | 870 | 895 | 869 | 873 | 314,000 | 8,730 |
| 2006-01-24 | 849 | 876 | 849 | 867 | 324,000 | 8,670 |
| 2006-01-23 | 864 | 887 | 840 | 847 | 564,000 | 8,470 |
| 2006-01-20 | 910 | 915 | 870 | 904 | 598,000 | 9,040 |
| 2006-01-19 | 845 | 909 | 845 | 900 | 538,000 | 9,000 |
| 2006-01-18 | 897 | 910 | 827 | 864 | 1,148,000 | 8,640 |
| 2006-01-17 | 949 | 968 | 918 | 927 | 713,000 | 9,270 |
| 2006-01-16 | 931 | 975 | 925 | 962 | 1,064,000 | 9,620 |
| 2006-01-13 | 879 | 955 | 876 | 930 | 1,441,000 | 9,300 |
| 2006-01-12 | 879 | 887 | 858 | 875 | 578,000 | 8,750 |
| 2006-01-11 | 893 | 909 | 851 | 879 | 842,000 | 8,790 |
| 2006-01-10 | 910 | 921 | 894 | 895 | 401,000 | 8,950 |
| 2006-01-06 | 910 | 925 | 892 | 920 | 598,000 | 9,200 |
| 2006-01-05 | 940 | 940 | 910 | 916 | 496,000 | 9,160 |
| 2006-01-04 | 949 | 960 | 940 | 941 | 390,000 | 9,410 |
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
