9722 藤田観光(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 651 | 655 | 639 | 652 | 235,000 | 4,796.09 |
| 1983-12-26 | 642 | 680 | 641 | 661 | 972,000 | 4,862.30 |
| 1983-12-24 | 591 | 591 | 590 | 590 | 357,000 | 3,945.49 |
| 1983-12-23 | 620 | 630 | 620 | 630 | 591,000 | 4,212.98 |
| 1983-12-22 | 621 | 630 | 620 | 630 | 295,000 | 4,212.98 |
| 1983-12-21 | 614 | 640 | 610 | 630 | 553,000 | 4,212.98 |
| 1983-12-20 | 609 | 620 | 598 | 620 | 287,000 | 4,146.10 |
| 1983-12-19 | 600 | 605 | 580 | 600 | 171,000 | 4,012.36 |
| 1983-12-17 | 599 | 609 | 599 | 600 | 181,000 | 4,012.36 |
| 1983-12-16 | 621 | 621 | 599 | 600 | 225,000 | 4,012.36 |
| 1983-12-15 | 620 | 625 | 620 | 620 | 581,000 | 4,146.10 |
| 1983-12-14 | 640 | 640 | 620 | 620 | 229,000 | 4,146.10 |
| 1983-12-13 | 649 | 650 | 630 | 639 | 644,000 | 4,273.16 |
| 1983-12-12 | 619 | 648 | 605 | 645 | 600,000 | 4,313.29 |
| 1983-12-09 | 621 | 623 | 610 | 610 | 278,000 | 4,079.23 |
| 1983-12-08 | 587 | 615 | 575 | 601 | 328,000 | 4,019.05 |
| 1983-12-07 | 585 | 590 | 570 | 579 | 228,000 | 3,871.93 |
| 1983-12-06 | 600 | 600 | 570 | 595 | 300,000 | 3,978.92 |
| 1983-12-05 | 600 | 605 | 585 | 600 | 265,000 | 4,012.36 |
| 1983-12-03 | 570 | 584 | 569 | 575 | 270,000 | 3,845.18 |
| 1983-12-02 | 590 | 600 | 572 | 575 | 451,000 | 3,845.18 |
| 1983-12-01 | 619 | 619 | 600 | 600 | 336,000 | 4,012.36 |
| 1983-11-30 | 630 | 630 | 606 | 619 | 383,000 | 4,139.42 |
| 1983-11-29 | 640 | 660 | 615 | 615 | 684,000 | 4,112.67 |
| 1983-11-28 | 621 | 650 | 613 | 650 | 796,000 | 4,346.72 |
| 1983-11-26 | 616 | 616 | 603 | 611 | 190,000 | 4,085.92 |
| 1983-11-25 | 615 | 630 | 606 | 606 | 455,000 | 4,052.48 |
| 1983-11-24 | 631 | 644 | 600 | 605 | 289,000 | 4,045.79 |
| 1983-11-22 | 660 | 660 | 615 | 638 | 1,086,000 | 4,266.47 |
| 1983-11-21 | 651 | 673 | 650 | 650 | 975,000 | 4,346.72 |
| 1983-11-19 | 640 | 658 | 640 | 648 | 625,000 | 4,333.35 |
| 1983-11-18 | 677 | 684 | 650 | 650 | 2,463,000 | 4,346.72 |
| 1983-11-17 | 649 | 672 | 631 | 667 | 2,865,000 | 4,460.40 |
| 1983-11-16 | 615 | 660 | 615 | 651 | 6,275,001 | 4,353.41 |
| 1983-11-15 | 571 | 605 | 561 | 605 | 1,599,000 | 4,045.79 |
| 1983-11-14 | 580 | 585 | 556 | 561 | 195,000 | 3,751.55 |
| 1983-11-11 | 594 | 594 | 565 | 579 | 800,000 | 3,871.93 |
| 1983-11-10 | 548 | 583 | 540 | 579 | 919,000 | 3,871.93 |
| 1983-11-09 | 522 | 545 | 520 | 533 | 238,000 | 3,564.31 |
| 1983-11-08 | 540 | 547 | 520 | 528 | 189,000 | 3,530.88 |
| 1983-11-07 | 550 | 555 | 537 | 540 | 29,000 | 3,611.12 |
| 1983-11-05 | 540 | 550 | 535 | 550 | 52,000 | 3,677.99 |
| 1983-11-04 | 560 | 568 | 550 | 550 | 77,000 | 3,677.99 |
| 1983-11-02 | 565 | 577 | 560 | 560 | 254,000 | 3,744.87 |
| 1983-11-01 | 560 | 580 | 550 | 580 | 346,000 | 3,878.61 |
| 1983-10-31 | 555 | 560 | 550 | 550 | 294,000 | 3,677.99 |
| 1983-10-29 | 555 | 555 | 549 | 555 | 206,000 | 3,711.43 |
| 1983-10-28 | 520 | 525 | 520 | 525 | 265,000 | 3,510.81 |
| 1983-10-27 | 522 | 525 | 515 | 525 | 90,000 | 3,510.81 |
| 1983-10-26 | 522 | 530 | 520 | 520 | 60,000 | 3,477.38 |
| 1983-10-25 | 521 | 521 | 510 | 520 | 113,000 | 3,477.38 |
| 1983-10-24 | 535 | 540 | 520 | 522 | 119,000 | 3,490.75 |
| 1983-10-22 | 544 | 550 | 540 | 540 | 96,000 | 3,611.12 |
| 1983-10-21 | 541 | 550 | 541 | 543 | 165,000 | 3,631.18 |
| 1983-10-20 | 564 | 564 | 538 | 541 | 209,000 | 3,617.81 |
| 1983-10-19 | 586 | 586 | 550 | 554 | 314,000 | 3,704.74 |
| 1983-10-18 | 593 | 597 | 580 | 588 | 201,000 | 3,932.11 |
| 1983-10-17 | 585 | 594 | 581 | 591 | 303,000 | 3,952.17 |
| 1983-10-15 | 589 | 598 | 580 | 580 | 187,000 | 3,878.61 |
| 1983-10-14 | 605 | 606 | 589 | 589 | 556,000 | 3,938.80 |
| 1983-10-13 | 590 | 630 | 584 | 600 | 2,896,000 | 4,012.36 |
| 1983-10-12 | 570 | 584 | 568 | 584 | 437,000 | 3,905.36 |
| 1983-10-11 | 585 | 590 | 568 | 580 | 495,000 | 3,878.61 |
| 1983-10-07 | 565 | 585 | 562 | 580 | 806,000 | 3,878.61 |
| 1983-10-06 | 570 | 570 | 560 | 560 | 249,000 | 3,744.87 |
| 1983-10-05 | 572 | 575 | 560 | 570 | 345,000 | 3,811.74 |
| 1983-10-04 | 579 | 580 | 565 | 572 | 549,000 | 3,825.11 |
| 1983-10-03 | 559 | 590 | 545 | 589 | 683,000 | 3,938.80 |
| 1983-10-01 | 558 | 565 | 549 | 560 | 698,000 | 3,744.87 |
| 1983-09-30 | 563 | 595 | 560 | 578 | 823,000 | 3,865.24 |
| 1983-09-29 | 556 | 564 | 555 | 556 | 197,000 | 3,718.12 |
| 1983-09-28 | 569 | 574 | 550 | 567 | 332,000 | 3,791.68 |
| 1983-09-27 | 585 | 585 | 570 | 575 | 347,000 | 3,845.18 |
| 1983-09-26 | 560 | 575 | 556 | 575 | 168,000 | 3,845.18 |
| 1983-09-24 | 548 | 548 | 543 | 546 | 56,000 | 3,651.25 |
| 1983-09-22 | 543 | 550 | 543 | 546 | 103,000 | 3,651.25 |
| 1983-09-21 | 551 | 555 | 540 | 541 | 107,000 | 3,617.81 |
| 1983-09-20 | 559 | 559 | 550 | 550 | 93,000 | 3,677.99 |
| 1983-09-19 | 563 | 563 | 553 | 560 | 88,000 | 3,744.87 |
| 1983-09-17 | 564 | 565 | 556 | 564 | 87,000 | 3,771.62 |
| 1983-09-16 | 552 | 569 | 551 | 553 | 157,000 | 3,698.06 |
| 1983-09-14 | 565 | 569 | 551 | 552 | 238,000 | 3,691.37 |
| 1983-09-13 | 580 | 580 | 563 | 570 | 452,000 | 3,811.74 |
| 1983-09-12 | 570 | 595 | 558 | 590 | 1,282,000 | 3,945.49 |
| 1983-09-09 | 511 | 560 | 511 | 530 | 1,255,000 | 3,544.25 |
| 1983-09-08 | 515 | 518 | 510 | 510 | 444,000 | 3,410.50 |
| 1983-09-07 | 523 | 528 | 515 | 525 | 247,000 | 3,510.81 |
| 1983-09-06 | 530 | 533 | 523 | 528 | 188,000 | 3,530.88 |
| 1983-09-05 | 535 | 535 | 529 | 530 | 95,000 | 3,544.25 |
| 1983-09-03 | 531 | 535 | 530 | 530 | 92,000 | 3,544.25 |
| 1983-09-02 | 550 | 550 | 531 | 533 | 181,000 | 3,564.31 |
| 1983-09-01 | 540 | 560 | 533 | 545 | 443,000 | 3,644.56 |
| 1983-08-31 | 525 | 530 | 525 | 530 | 66,000 | 3,544.25 |
| 1983-08-30 | 530 | 530 | 525 | 525 | 42,000 | 3,510.81 |
| 1983-08-29 | 530 | 530 | 520 | 528 | 46,000 | 3,530.88 |
| 1983-08-27 | 520 | 525 | 520 | 520 | 28,000 | 3,477.38 |
| 1983-08-26 | 513 | 520 | 513 | 520 | 22,000 | 3,477.38 |
| 1983-08-25 | 520 | 525 | 511 | 511 | 42,000 | 3,417.19 |
| 1983-08-24 | 525 | 529 | 516 | 520 | 72,000 | 3,477.38 |
| 1983-08-23 | 525 | 530 | 525 | 526 | 106,000 | 3,517.50 |
| 1983-08-22 | 540 | 544 | 530 | 535 | 209,000 | 3,577.69 |
| 1983-08-20 | 518 | 520 | 515 | 520 | 98,000 | 3,477.38 |
| 1983-08-19 | 495 | 500 | 490 | 500 | 120,000 | 3,343.63 |
| 1983-08-18 | 495 | 496 | 489 | 490 | 41,000 | 3,276.76 |
| 1983-08-17 | 494 | 499 | 494 | 499 | 9,000 | 3,336.94 |
| 1983-08-16 | 488 | 500 | 488 | 499 | 49,000 | 3,336.94 |
| 1983-08-15 | 491 | 495 | 488 | 488 | 20,000 | 3,263.38 |
| 1983-08-12 | 490 | 500 | 486 | 486 | 47,000 | 3,250.01 |
| 1983-08-11 | 500 | 500 | 486 | 490 | 51,000 | 3,276.76 |
| 1983-08-10 | 464 | 500 | 463 | 500 | 128,000 | 3,343.63 |
| 1983-08-09 | 470 | 470 | 461 | 463 | 40,000 | 3,096.20 |
| 1983-08-08 | 470 | 470 | 464 | 470 | 44,000 | 3,143.01 |
| 1983-08-06 | 470 | 470 | 470 | 470 | 7,000 | 3,143.01 |
| 1983-08-05 | 470 | 475 | 466 | 466 | 76,000 | 3,116.26 |
| 1983-08-04 | 471 | 480 | 465 | 466 | 79,000 | 3,116.26 |
| 1983-08-03 | 505 | 505 | 470 | 470 | 124,000 | 3,143.01 |
| 1983-08-02 | 519 | 520 | 490 | 499 | 163,000 | 3,336.94 |
| 1983-08-01 | 510 | 563 | 505 | 540 | 634,000 | 3,611.12 |
| 1983-07-30 | 475 | 485 | 465 | 485 | 152,000 | 3,243.32 |
| 1983-07-29 | 473 | 482 | 465 | 470 | 317,000 | 3,143.01 |
| 1983-07-28 | 450 | 478 | 450 | 465 | 397,000 | 3,109.58 |
| 1983-07-27 | 440 | 445 | 435 | 438 | 185,000 | 2,929.02 |
| 1983-07-26 | 409 | 430 | 409 | 430 | 123,000 | 2,875.52 |
| 1983-07-25 | 410 | 410 | 406 | 406 | 42,000 | 2,715.03 |
| 1983-07-22 | 381 | 385 | 381 | 385 | 11,000 | 2,574.60 |
| 1983-07-21 | 380 | 380 | 380 | 380 | 12,000 | 2,541.16 |
| 1983-07-19 | 370 | 380 | 366 | 380 | 21,000 | 2,541.16 |
| 1983-07-18 | 372 | 372 | 367 | 367 | 3,000 | 2,454.23 |
| 1983-07-15 | 371 | 371 | 371 | 371 | 10,000 | 2,480.97 |
| 1983-07-14 | 372 | 372 | 372 | 372 | 1,000 | 2,487.66 |
| 1983-07-13 | 371 | 371 | 371 | 371 | 9,000 | 2,480.97 |
| 1983-07-07 | 370 | 370 | 370 | 370 | 7,000 | 2,474.29 |
| 1983-07-05 | 375 | 375 | 367 | 367 | 11,000 | 2,454.23 |
| 1983-07-04 | 375 | 375 | 375 | 375 | 10,000 | 2,507.72 |
| 1983-07-02 | 380 | 380 | 375 | 375 | 3,000 | 2,507.72 |
| 1983-07-01 | 376 | 380 | 375 | 380 | 5,000 | 2,541.16 |
| 1983-06-30 | 375 | 375 | 375 | 375 | 8,000 | 2,507.72 |
| 1983-06-29 | 375 | 375 | 375 | 375 | 2,000 | 2,507.72 |
| 1983-06-28 | 375 | 375 | 371 | 371 | 8,000 | 2,480.97 |
| 1983-06-27 | 371 | 372 | 371 | 372 | 9,000 | 2,487.66 |
| 1983-06-25 | 375 | 375 | 371 | 375 | 7,000 | 2,507.72 |
| 1983-06-24 | 375 | 375 | 374 | 375 | 7,000 | 2,507.72 |
| 1983-06-23 | 375 | 375 | 371 | 375 | 9,000 | 2,507.72 |
| 1983-06-22 | 376 | 376 | 371 | 371 | 8,000 | 2,480.97 |
| 1983-06-21 | 377 | 377 | 377 | 377 | 2,000 | 2,521.10 |
| 1983-06-20 | 380 | 380 | 377 | 377 | 4,000 | 2,521.10 |
| 1983-06-17 | 376 | 380 | 376 | 376 | 9,000 | 2,514.41 |
| 1983-06-16 | 370 | 375 | 370 | 375 | 7,000 | 2,507.72 |
| 1983-06-15 | 381 | 381 | 375 | 375 | 4,000 | 2,507.72 |
| 1983-06-14 | 385 | 385 | 385 | 385 | 4,000 | 2,574.60 |
| 1983-06-13 | 385 | 390 | 385 | 385 | 19,000 | 2,574.60 |
| 1983-06-10 | 388 | 390 | 385 | 385 | 29,000 | 2,574.60 |
| 1983-06-09 | 409 | 409 | 408 | 408 | 13,000 | 2,728.40 |
| 1983-06-08 | 410 | 410 | 405 | 410 | 65,000 | 2,741.78 |
| 1983-06-07 | 390 | 390 | 390 | 390 | 52,000 | 2,608.03 |
| 1983-05-31 | 365 | 365 | 365 | 365 | 3,000 | 2,440.85 |
| 1983-05-30 | 366 | 366 | 366 | 366 | 2,000 | 2,447.54 |
| 1983-05-28 | 365 | 365 | 365 | 365 | 4,000 | 2,440.85 |
| 1983-05-26 | 362 | 365 | 362 | 365 | 22,000 | 2,440.85 |
| 1983-05-25 | 368 | 368 | 365 | 365 | 17,000 | 2,440.85 |
| 1983-05-24 | 368 | 368 | 365 | 365 | 3,000 | 2,440.85 |
| 1983-05-23 | 369 | 369 | 369 | 369 | 5,000 | 2,467.60 |
| 1983-05-20 | 369 | 369 | 369 | 369 | 1,000 | 2,467.60 |
| 1983-05-19 | 369 | 369 | 368 | 369 | 5,000 | 2,467.60 |
| 1983-05-18 | 370 | 370 | 368 | 368 | 13,000 | 2,460.91 |
| 1983-05-17 | 370 | 370 | 370 | 370 | 2,000 | 2,474.29 |
| 1983-05-16 | 372 | 372 | 370 | 370 | 6,000 | 2,474.29 |
| 1983-05-13 | 370 | 372 | 369 | 372 | 7,000 | 2,487.66 |
| 1983-05-12 | 374 | 374 | 365 | 370 | 10,000 | 2,474.29 |
| 1983-05-11 | 380 | 380 | 370 | 370 | 13,000 | 2,474.29 |
| 1983-05-10 | 380 | 380 | 380 | 380 | 10,000 | 2,541.16 |
| 1983-05-09 | 380 | 380 | 380 | 380 | 6,000 | 2,541.16 |
| 1983-05-06 | 383 | 383 | 383 | 383 | 4,000 | 2,561.22 |
| 1983-05-02 | 386 | 390 | 386 | 386 | 9,000 | 2,581.28 |
| 1983-04-28 | 391 | 391 | 386 | 386 | 10,000 | 2,581.28 |
| 1983-04-27 | 390 | 390 | 390 | 390 | 3,000 | 2,608.03 |
| 1983-04-26 | 384 | 384 | 382 | 382 | 7,000 | 2,554.53 |
| 1983-04-25 | 382 | 382 | 382 | 382 | 5,000 | 2,554.53 |
| 1983-04-23 | 380 | 381 | 380 | 381 | 4,000 | 2,547.85 |
| 1983-04-22 | 380 | 381 | 380 | 381 | 8,000 | 2,547.85 |
| 1983-04-21 | 380 | 381 | 380 | 381 | 12,000 | 2,547.85 |
| 1983-04-20 | 386 | 386 | 380 | 380 | 8,000 | 2,541.16 |
| 1983-04-19 | 390 | 390 | 389 | 389 | 3,000 | 2,601.35 |
| 1983-04-18 | 395 | 395 | 390 | 395 | 8,000 | 2,641.47 |
| 1983-04-15 | 390 | 390 | 390 | 390 | 4,000 | 2,608.03 |
| 1983-04-13 | 395 | 395 | 390 | 395 | 7,000 | 2,641.47 |
| 1983-04-12 | 400 | 401 | 395 | 395 | 16,000 | 2,641.47 |
| 1983-04-11 | 400 | 402 | 400 | 401 | 14,000 | 2,681.59 |
| 1983-04-09 | 395 | 400 | 395 | 399 | 16,000 | 2,668.22 |
| 1983-04-08 | 390 | 393 | 390 | 393 | 9,000 | 2,628.09 |
| 1983-04-07 | 390 | 393 | 390 | 390 | 15,000 | 2,608.03 |
| 1983-04-06 | 390 | 390 | 387 | 387 | 9,000 | 2,587.97 |
| 1983-04-05 | 391 | 393 | 390 | 393 | 10,000 | 2,628.09 |
| 1983-04-04 | 387 | 388 | 387 | 387 | 4,000 | 2,587.97 |
| 1983-04-02 | 389 | 390 | 385 | 385 | 5,000 | 2,574.60 |
| 1983-04-01 | 395 | 395 | 388 | 388 | 8,000 | 2,594.66 |
| 1983-03-31 | 395 | 395 | 395 | 395 | 16,000 | 2,641.47 |
| 1983-03-30 | 390 | 390 | 390 | 390 | 10,000 | 2,608.03 |
| 1983-03-29 | 380 | 385 | 380 | 385 | 29,000 | 2,574.60 |
| 1983-03-23 | 350 | 351 | 350 | 351 | 25,000 | 2,347.23 |
| 1983-03-17 | 350 | 350 | 350 | 350 | 12,000 | 2,340.54 |
| 1983-03-15 | 355 | 360 | 355 | 360 | 5,000 | 2,407.41 |
| 1983-03-14 | 355 | 360 | 350 | 360 | 5,000 | 2,407.41 |
| 1983-03-12 | 351 | 355 | 350 | 355 | 7,000 | 2,373.98 |
| 1983-03-11 | 355 | 355 | 355 | 355 | 5,000 | 2,373.98 |
| 1983-03-10 | 355 | 360 | 355 | 355 | 9,000 | 2,373.98 |
| 1983-03-09 | 355 | 355 | 350 | 350 | 10,000 | 2,340.54 |
| 1983-03-08 | 355 | 355 | 355 | 355 | 3,000 | 2,373.98 |
| 1983-03-07 | 361 | 361 | 355 | 355 | 6,000 | 2,373.98 |
| 1983-03-05 | 365 | 370 | 361 | 361 | 8,000 | 2,414.10 |
| 1983-03-04 | 360 | 360 | 360 | 360 | 13,000 | 2,407.41 |
| 1983-03-01 | 360 | 360 | 360 | 360 | 3,000 | 2,407.41 |
| 1983-02-28 | 361 | 361 | 360 | 360 | 10,000 | 2,407.41 |
| 1983-02-25 | 360 | 360 | 360 | 360 | 9,000 | 2,407.41 |
| 1983-02-21 | 370 | 370 | 370 | 370 | 7,000 | 2,474.29 |
| 1983-02-17 | 375 | 375 | 371 | 371 | 5,000 | 2,480.97 |
| 1983-02-16 | 374 | 374 | 374 | 374 | 4,000 | 2,501.04 |
| 1983-02-12 | 374 | 374 | 374 | 374 | 2,000 | 2,501.04 |
| 1983-02-10 | 376 | 376 | 376 | 376 | 4,000 | 2,514.41 |
| 1983-02-09 | 377 | 377 | 377 | 377 | 2,000 | 2,521.10 |
| 1983-02-08 | 377 | 377 | 377 | 377 | 2,000 | 2,521.10 |
| 1983-02-07 | 375 | 377 | 375 | 377 | 8,000 | 2,521.10 |
| 1983-02-05 | 373 | 373 | 373 | 373 | 3,000 | 2,494.35 |
| 1983-02-03 | 373 | 373 | 373 | 373 | 2,000 | 2,494.35 |
| 1983-02-02 | 368 | 369 | 368 | 369 | 11,000 | 2,467.60 |
| 1983-02-01 | 355 | 358 | 355 | 358 | 4,000 | 2,394.04 |
| 1983-01-31 | 351 | 351 | 351 | 351 | 2,000 | 2,347.23 |
| 1983-01-29 | 350 | 350 | 350 | 350 | 5,000 | 2,340.54 |
| 1983-01-28 | 345 | 349 | 345 | 349 | 11,000 | 2,333.85 |
| 1983-01-26 | 345 | 345 | 345 | 345 | 5,000 | 2,307.11 |
| 1983-01-25 | 350 | 350 | 350 | 350 | 21,000 | 2,340.54 |
| 1983-01-24 | 351 | 351 | 351 | 351 | 2,000 | 2,347.23 |
| 1983-01-22 | 356 | 356 | 355 | 355 | 3,000 | 2,373.98 |
| 1983-01-20 | 360 | 360 | 360 | 360 | 5,000 | 2,407.41 |
| 1983-01-19 | 365 | 365 | 360 | 360 | 3,000 | 2,407.41 |
| 1983-01-18 | 358 | 365 | 356 | 365 | 17,000 | 2,440.85 |
| 1983-01-17 | 359 | 359 | 359 | 359 | 2,000 | 2,400.73 |
| 1983-01-14 | 356 | 359 | 356 | 356 | 8,000 | 2,380.67 |
| 1983-01-13 | 359 | 359 | 356 | 356 | 4,000 | 2,380.67 |
| 1983-01-12 | 359 | 359 | 359 | 359 | 16,000 | 2,400.73 |
| 1983-01-08 | 369 | 370 | 369 | 370 | 11,000 | 2,474.29 |
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
