1. HOME >
  2. 株価時系列 >
  3. 9722 >
  4. 2012年

9722 藤田観光(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2829729729129578,0002,950
2012-12-27302303291296136,0002,960
2012-12-26312314299301405,0003,010
2012-12-25301324301314967,0003,140
2012-12-21300303297300118,0003,000
2012-12-20297301296298125,0002,980
2012-12-1929429729329570,0002,950
2012-12-1829229429229344,0002,930
2012-12-1729229329129245,0002,920
2012-12-14290292290291114,0002,910
2012-12-1329229329129133,0002,910
2012-12-1229029229029220,0002,920
2012-12-1129329329029031,0002,900
2012-12-1029429429229323,0002,930
2012-12-0729229329129225,0002,920
2012-12-0629229228929225,0002,920
2012-12-0528929228829227,0002,920
2012-12-0428929228929226,0002,920
2012-12-0329129128828920,0002,890
2012-11-3029029628829680,0002,960
2012-11-2929429429129119,0002,910
2012-11-2829229328729226,0002,920
2012-11-2729129429029253,0002,920
2012-11-2628329228229278,0002,920
2012-11-2228128428028055,0002,800
2012-11-2128028127928131,0002,810
2012-11-2028829027927971,0002,790
2012-11-1927429227328776,0002,870
2012-11-1626127325827264,0002,720
2012-11-1525226125226151,0002,610
2012-11-1425325525225224,0002,520
2012-11-1325225425225332,0002,530
2012-11-1225525925225376,0002,530
2012-11-0926426425625633,0002,560
2012-11-0826526526426435,0002,640
2012-11-0726826826126633,0002,660
2012-11-0626426526426513,0002,650
2012-11-0526526626326514,0002,650
2012-11-0226526526126518,0002,650
2012-11-0126226326026317,0002,630
2012-10-3126226225625838,0002,580
2012-10-3026226425625673,0002,560
2012-10-2925926225926224,0002,620
2012-10-2626626626026037,0002,600
2012-10-2526626626226531,0002,650
2012-10-242642652632659,0002,650
2012-10-2326526526226511,0002,650
2012-10-2226526526426518,0002,650
2012-10-1926226526226518,0002,650
2012-10-1826126526126527,0002,650
2012-10-1726026226026139,0002,610
2012-10-162572582552579,0002,570
2012-10-1525925925625712,0002,570
2012-10-122602602592597,0002,590
2012-10-1125825825525618,0002,560
2012-10-1025826225825833,0002,580
2012-10-092632632582587,0002,580
2012-10-0525525825525611,0002,560
2012-10-0425425725425421,0002,540
2012-10-0326226425025031,0002,500
2012-10-022632632612628,0002,620
2012-10-0125926125626023,0002,600
2012-09-2826326525926529,0002,650
2012-09-2726326426126420,0002,640
2012-09-2626326525826528,0002,650
2012-09-2526326426026488,0002,640
2012-09-2426126326026218,0002,620
2012-09-2125626225626125,0002,610
2012-09-2026326325826213,0002,620
2012-09-1925926325826353,0002,630
2012-09-1825325825125815,0002,580
2012-09-1425325724925760,0002,570
2012-09-132532532522535,0002,530
2012-09-1224325324325314,0002,530
2012-09-1124624824524613,0002,460
2012-09-1025525524624618,0002,460
2012-09-0725425425225211,0002,520
2012-09-0625025124825111,0002,510
2012-09-0524525124525124,0002,510
2012-09-0425625624724744,0002,470
2012-09-032592632592598,0002,590
2012-08-3126026123826073,0002,600
2012-08-3026026226026012,0002,600
2012-08-292632632622636,0002,630
2012-08-2826626625826333,0002,630
2012-08-2726626626226213,0002,620
2012-08-2426226526126518,0002,650
2012-08-2326326326226214,0002,620
2012-08-2226026426026042,0002,600
2012-08-2126126426126137,0002,610
2012-08-2026526826226514,0002,650
2012-08-1726426526026521,0002,650
2012-08-1626226525926449,0002,640
2012-08-1526226325925944,0002,590
2012-08-1425826225626237,0002,620
2012-08-1325725825525726,0002,570
2012-08-1025425525325518,0002,550
2012-08-0925025425025361,0002,530
2012-08-0825125124624914,0002,490
2012-08-0725225224824813,0002,480
2012-08-0625125124825015,0002,500
2012-08-0324825224724920,0002,490
2012-08-0225425525225320,0002,530
2012-08-0125625624925425,0002,540
2012-07-3124725624625683,0002,560
2012-07-3024424524424516,0002,450
2012-07-2724324524324311,0002,430
2012-07-2624024224024241,0002,420
2012-07-2524524524224219,0002,420
2012-07-2424424424224320,0002,430
2012-07-2324424524124126,0002,410
2012-07-2024724724424414,0002,440
2012-07-1925025024524811,0002,480
2012-07-1825225224524513,0002,450
2012-07-1724525224525027,0002,500
2012-07-1324724824424525,0002,450
2012-07-1225025124624617,0002,460
2012-07-1125125224924910,0002,490
2012-07-1025525825225236,0002,520
2012-07-0926126125025450,0002,540
2012-07-0625826125325346,0002,530
2012-07-0525525825125839,0002,580
2012-07-0426026125725744,0002,570
2012-07-0325726125725824,0002,580
2012-07-0226626725725746,0002,570
2012-06-29254263252263104,0002,630
2012-06-2824925624825677,0002,560
2012-06-27258258242250296,0002,500
2012-06-26255255245252835,0002,520
2012-06-25259259253256200,0002,560
2012-06-2225525825325668,0002,560
2012-06-2125825825525555,0002,550
2012-06-2025725825625873,0002,580
2012-06-1925725925625625,0002,560
2012-06-1826426425625865,0002,580
2012-06-1526326325726085,0002,600
2012-06-1426326426026360,0002,630
2012-06-1326626625826368,0002,630
2012-06-1226226325826234,0002,620
2012-06-1126526526226239,0002,620
2012-06-08255257252257120,0002,570
2012-06-0724925324925348,0002,530
2012-06-0624624724424748,0002,470
2012-06-0524524624024297,0002,420
2012-06-04268268237240353,0002,400
2012-06-0127627826826940,0002,690
2012-05-3127327627027354,0002,730
2012-05-3027127327127321,0002,730
2012-05-2926827226727218,0002,720
2012-05-2826826826626727,0002,670
2012-05-2527027026726817,0002,680
2012-05-2426726726426623,0002,660
2012-05-2326526826326433,0002,640
2012-05-2226426726426617,0002,660
2012-05-2126626726426411,0002,640
2012-05-1827227226326658,0002,660
2012-05-1727127427027213,0002,720
2012-05-1627227527027123,0002,710
2012-05-1527827827127735,0002,770
2012-05-1428228227427933,0002,790
2012-05-1129029128228239,0002,820
2012-05-1028729028729025,0002,900
2012-05-0929829828628662,0002,860
2012-05-0829729929429819,0002,980
2012-05-0729630129629940,0002,990
2012-05-0229630429630119,0003,010
2012-05-0130230829829810,0002,980
2012-04-2730430629930129,0003,010
2012-04-2630530529730317,0003,030
2012-04-2530230430030118,0003,010
2012-04-2430130129629723,0002,970
2012-04-2330530530130115,0003,010
2012-04-2030630630030627,0003,060
2012-04-1929730629730122,0003,010
2012-04-1829130429130244,0003,020
2012-04-17300304285288614,0002,880
2012-04-1630430630230215,0003,020
2012-04-1330030530030430,0003,040
2012-04-1230030329929937,0002,990
2012-04-1130530630130134,0003,010
2012-04-1030630930630720,0003,070
2012-04-0931031030630624,0003,060
2012-04-0631231230530835,0003,080
2012-04-0531231230731149,0003,110
2012-04-0432032231431560,0003,150
2012-04-0332032431732198,0003,210
2012-04-0231131731131761,0003,170
2012-03-3031231330831169,0003,110
2012-03-29305310304308245,0003,080
2012-03-2829931329931066,0003,100
2012-03-2729230029230063,0003,000
2012-03-26297297291291108,0002,910
2012-03-2329329529229419,0002,940
2012-03-22291296291293250,0002,930
2012-03-2129829929129158,0002,910
2012-03-1929129829129664,0002,960
2012-03-1629029128929030,0002,900
2012-03-1528629228629024,0002,900
2012-03-14289294286290171,0002,900
2012-03-1328328828228532,0002,850
2012-03-1228828928328357,0002,830
2012-03-09287290285290121,0002,900
2012-03-0828528928528634,0002,860
2012-03-0728029028028536,0002,850
2012-03-0628728928528527,0002,850
2012-03-0529429928728753,0002,870
2012-03-0229329429129438,0002,940
2012-03-0129129328229273,0002,920
2012-02-29289295289291113,0002,910
2012-02-2828329028028891,0002,880
2012-02-27270285270285128,0002,850
2012-02-2426727026727067,0002,700
2012-02-2326326726226685,0002,660
2012-02-2226226325926344,0002,630
2012-02-2126326426126131,0002,610
2012-02-2026326526126342,0002,630
2012-02-1725726225726254,0002,620
2012-02-1625826025625842,0002,580
2012-02-15254260252258150,0002,580
2012-02-1425825825325465,0002,540
2012-02-1325225725125752,0002,570
2012-02-10254254250251125,0002,510
2012-02-0925725725225466,0002,540
2012-02-0825925925725747,0002,570
2012-02-0726126125925919,0002,590
2012-02-0625826225826214,0002,620
2012-02-0325826125825821,0002,580
2012-02-0225926025725844,0002,580
2012-02-0125826025625930,0002,590
2012-01-3125825925825826,0002,580
2012-01-3025926025525625,0002,560
2012-01-2726026025725835,0002,580
2012-01-2626126125626022,0002,600
2012-01-2525626225326177,0002,610
2012-01-2425725725425536,0002,550
2012-01-2325125725125569,0002,550
2012-01-2024925124924998,0002,490
2012-01-1925225324924941,0002,490
2012-01-1825125425025363,0002,530
2012-01-1725325325125116,0002,510
2012-01-1625525525225349,0002,530
2012-01-1326126125525729,0002,570
2012-01-1226026125825920,0002,590
2012-01-1126126225926028,0002,600
2012-01-1025726325626350,0002,630
2012-01-0625725725525722,0002,570
2012-01-0525825825625616,0002,560
2012-01-0425725725525737,0002,570

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