9722 藤田観光(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 930 | 980 | 930 | 970 | 17,000 | 7,492.08 |
| 1984-12-25 | 970 | 971 | 970 | 971 | 9,000 | 7,142.65 |
| 1984-12-24 | 970 | 970 | 970 | 970 | 11,000 | 7,135.29 |
| 1984-12-22 | 970 | 970 | 970 | 970 | 1,000 | 7,135.29 |
| 1984-12-21 | 986 | 986 | 975 | 975 | 22,000 | 7,172.07 |
| 1984-12-20 | 1,000 | 1,000 | 980 | 980 | 8,000 | 7,208.85 |
| 1984-12-18 | 1,020 | 1,020 | 999 | 999 | 204,000 | 7,348.61 |
| 1984-12-17 | 1,020 | 1,020 | 1,000 | 1,020 | 43,000 | 7,503.09 |
| 1984-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 7,355.97 |
| 1984-12-14 | 1,000 | 1,040 | 1,000 | 1,030 | 27,000 | 7,576.65 |
| 1984-12-13 | 990 | 1,000 | 990 | 1,000 | 11,000 | 7,355.97 |
| 1984-12-12 | 1,000 | 1,000 | 980 | 980 | 10,000 | 7,208.85 |
| 1984-12-11 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 | 7,429.53 |
| 1984-12-10 | 1,020 | 1,030 | 1,010 | 1,030 | 35,000 | 7,576.65 |
| 1984-12-07 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 | 7,355.97 |
| 1984-12-06 | 1,030 | 1,040 | 1,030 | 1,030 | 13,000 | 7,576.65 |
| 1984-12-05 | 1,050 | 1,050 | 1,030 | 1,030 | 46,000 | 7,576.65 |
| 1984-12-04 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 | 7,576.65 |
| 1984-12-03 | 1,050 | 1,050 | 1,010 | 1,010 | 17,000 | 7,429.53 |
| 1984-12-01 | 1,070 | 1,070 | 1,040 | 1,040 | 82,000 | 7,650.21 |
| 1984-11-30 | 1,080 | 1,090 | 1,030 | 1,050 | 79,000 | 7,723.77 |
| 1984-11-29 | 1,060 | 1,150 | 1,050 | 1,060 | 294,000 | 7,797.33 |
| 1984-11-28 | 976 | 1,000 | 970 | 1,000 | 120,000 | 7,355.97 |
| 1984-11-27 | 948 | 975 | 948 | 970 | 91,000 | 7,135.29 |
| 1984-11-22 | 948 | 958 | 948 | 958 | 72,000 | 7,047.02 |
| 1984-11-21 | 950 | 958 | 950 | 958 | 19,000 | 7,047.02 |
| 1984-11-19 | 960 | 960 | 960 | 960 | 3,000 | 7,061.73 |
| 1984-11-17 | 960 | 964 | 960 | 964 | 2,000 | 7,091.16 |
| 1984-11-15 | 950 | 965 | 950 | 965 | 11,000 | 7,098.51 |
| 1984-11-02 | 968 | 970 | 960 | 970 | 53,000 | 7,135.29 |
| 1984-10-31 | 960 | 970 | 950 | 970 | 79,000 | 7,135.29 |
| 1984-10-30 | 929 | 970 | 929 | 970 | 119,000 | 7,135.29 |
| 1984-10-29 | 939 | 939 | 939 | 939 | 24,000 | 6,907.26 |
| 1984-10-19 | 964 | 964 | 959 | 959 | 12,000 | 7,054.38 |
| 1984-10-18 | 940 | 970 | 940 | 970 | 110,000 | 7,135.29 |
| 1984-10-05 | 961 | 970 | 952 | 970 | 30,000 | 7,135.29 |
| 1984-10-04 | 930 | 970 | 930 | 970 | 64,000 | 7,135.29 |
| 1984-10-03 | 928 | 938 | 928 | 938 | 19,000 | 6,899.90 |
| 1984-10-02 | 949 | 949 | 938 | 938 | 61,000 | 6,899.90 |
| 1984-10-01 | 949 | 949 | 949 | 949 | 2,000 | 6,980.82 |
| 1984-09-29 | 955 | 960 | 955 | 960 | 11,000 | 7,061.73 |
| 1984-09-28 | 925 | 960 | 920 | 960 | 122,000 | 7,061.73 |
| 1984-09-25 | 980 | 983 | 960 | 960 | 37,000 | 7,061.73 |
| 1984-09-22 | 988 | 990 | 985 | 985 | 37,000 | 7,245.63 |
| 1984-09-21 | 940 | 995 | 940 | 990 | 164,000 | 7,282.41 |
| 1984-09-20 | 919 | 950 | 919 | 950 | 136,000 | 6,988.17 |
| 1984-09-12 | 930 | 939 | 930 | 939 | 23,000 | 6,907.26 |
| 1984-09-06 | 930 | 950 | 930 | 950 | 86,000 | 6,988.17 |
| 1984-09-01 | 940 | 950 | 940 | 950 | 37,000 | 6,988.17 |
| 1984-08-30 | 955 | 955 | 950 | 950 | 15,000 | 6,988.17 |
| 1984-08-29 | 910 | 950 | 910 | 950 | 32,000 | 6,988.17 |
| 1984-08-24 | 930 | 930 | 920 | 920 | 81,000 | 6,767.49 |
| 1984-08-23 | 911 | 920 | 911 | 920 | 39,000 | 6,767.49 |
| 1984-08-10 | 990 | 990 | 990 | 990 | 7,000 | 7,282.41 |
| 1984-08-09 | 945 | 980 | 945 | 980 | 28,000 | 7,208.85 |
| 1984-08-03 | 990 | 990 | 985 | 985 | 23,000 | 7,245.63 |
| 1984-08-02 | 990 | 990 | 985 | 985 | 5,000 | 7,245.63 |
| 1984-08-01 | 974 | 1,000 | 974 | 999 | 76,000 | 7,348.61 |
| 1984-07-31 | 990 | 1,000 | 990 | 994 | 19,000 | 7,311.83 |
| 1984-07-30 | 990 | 996 | 980 | 980 | 41,000 | 7,208.85 |
| 1984-07-28 | 990 | 990 | 985 | 990 | 16,000 | 7,282.41 |
| 1984-07-27 | 980 | 995 | 980 | 980 | 21,000 | 7,208.85 |
| 1984-07-26 | 990 | 1,000 | 989 | 990 | 35,000 | 7,282.41 |
| 1984-07-25 | 1,000 | 1,020 | 995 | 995 | 51,000 | 7,319.19 |
| 1984-07-24 | 1,000 | 1,010 | 1,000 | 1,010 | 37,000 | 7,429.53 |
| 1984-07-23 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 | 7,650.21 |
| 1984-07-21 | 950 | 1,050 | 950 | 1,040 | 117,000 | 7,650.21 |
| 1984-07-20 | 970 | 970 | 960 | 960 | 72,000 | 7,061.73 |
| 1984-07-19 | 980 | 980 | 964 | 964 | 33,000 | 7,091.16 |
| 1984-07-18 | 959 | 980 | 947 | 980 | 34,000 | 7,208.85 |
| 1984-07-17 | 970 | 975 | 969 | 969 | 18,000 | 7,127.94 |
| 1984-07-16 | 990 | 990 | 979 | 980 | 17,000 | 7,208.85 |
| 1984-07-13 | 979 | 980 | 979 | 980 | 6,000 | 7,208.85 |
| 1984-07-12 | 979 | 980 | 979 | 980 | 6,000 | 7,208.85 |
| 1984-07-11 | 980 | 986 | 970 | 980 | 39,000 | 7,208.85 |
| 1984-07-10 | 977 | 987 | 977 | 980 | 27,000 | 7,208.85 |
| 1984-07-09 | 983 | 987 | 983 | 987 | 9,000 | 7,260.34 |
| 1984-07-07 | 978 | 988 | 978 | 988 | 26,000 | 7,267.70 |
| 1984-07-06 | 987 | 988 | 987 | 988 | 24,000 | 7,267.70 |
| 1984-07-04 | 990 | 990 | 980 | 989 | 36,000 | 7,275.05 |
| 1984-07-03 | 990 | 998 | 970 | 998 | 207,000 | 7,341.26 |
| 1984-07-02 | 1,000 | 1,000 | 994 | 994 | 150,000 | 7,311.83 |
| 1984-06-30 | 990 | 1,010 | 990 | 1,010 | 108,000 | 7,429.53 |
| 1984-06-29 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 7,429.53 |
| 1984-06-28 | 940 | 1,020 | 940 | 1,020 | 352,000 | 7,503.09 |
| 1984-06-27 | 970 | 970 | 970 | 970 | 8,000 | 7,135.29 |
| 1984-06-26 | 970 | 970 | 970 | 970 | 72,000 | 7,135.29 |
| 1984-06-22 | 1,000 | 1,030 | 1,000 | 1,030 | 30,000 | 7,576.65 |
| 1984-06-21 | 1,030 | 1,050 | 1,010 | 1,040 | 58,000 | 7,650.21 |
| 1984-06-20 | 1,030 | 1,050 | 1,000 | 1,050 | 93,000 | 7,723.77 |
| 1984-06-19 | 1,010 | 1,050 | 1,000 | 1,050 | 130,000 | 7,723.77 |
| 1984-06-18 | 1,070 | 1,070 | 1,050 | 1,050 | 37,000 | 7,723.77 |
| 1984-06-16 | 1,010 | 1,110 | 1,010 | 1,100 | 479,000 | 8,091.57 |
| 1984-06-15 | 998 | 1,050 | 997 | 1,040 | 532,000 | 7,650.21 |
| 1984-06-14 | 945 | 998 | 939 | 998 | 332,000 | 7,341.26 |
| 1984-06-13 | 900 | 988 | 900 | 975 | 669,000 | 7,172.07 |
| 1984-06-12 | 840 | 899 | 840 | 899 | 122,000 | 6,613.02 |
| 1984-06-11 | 840 | 860 | 830 | 860 | 225,000 | 6,326.13 |
| 1984-06-08 | 825 | 849 | 820 | 848 | 24,000 | 6,237.86 |
| 1984-06-07 | 830 | 830 | 829 | 829 | 39,000 | 6,098.10 |
| 1984-06-04 | 810 | 860 | 800 | 860 | 81,000 | 6,326.13 |
| 1984-06-02 | 802 | 815 | 800 | 815 | 47,000 | 5,995.12 |
| 1984-06-01 | 810 | 815 | 800 | 815 | 89,000 | 5,995.12 |
| 1984-05-31 | 801 | 820 | 800 | 820 | 29,000 | 6,031.90 |
| 1984-05-30 | 801 | 801 | 801 | 801 | 46,000 | 5,892.13 |
| 1984-05-26 | 834 | 834 | 825 | 825 | 23,000 | 6,068.68 |
| 1984-05-25 | 839 | 839 | 839 | 839 | 2,000 | 6,171.66 |
| 1984-05-24 | 839 | 840 | 825 | 830 | 17,000 | 6,105.46 |
| 1984-05-23 | 826 | 849 | 826 | 839 | 137,000 | 6,171.66 |
| 1984-05-22 | 828 | 836 | 828 | 836 | 41,000 | 6,149.59 |
| 1984-05-21 | 823 | 838 | 823 | 838 | 33,000 | 6,164.30 |
| 1984-05-17 | 830 | 845 | 830 | 843 | 39,000 | 6,201.08 |
| 1984-05-15 | 849 | 849 | 844 | 845 | 26,000 | 6,215.79 |
| 1984-05-14 | 850 | 850 | 850 | 850 | 22,000 | 6,252.57 |
| 1984-05-11 | 840 | 849 | 838 | 849 | 44,000 | 6,245.22 |
| 1984-05-10 | 851 | 860 | 840 | 840 | 67,000 | 6,179.01 |
| 1984-05-09 | 860 | 860 | 845 | 845 | 108,000 | 6,215.79 |
| 1984-05-08 | 810 | 868 | 810 | 867 | 290,000 | 6,377.63 |
| 1984-05-07 | 800 | 800 | 800 | 800 | 34,000 | 5,884.78 |
| 1984-05-04 | 780 | 780 | 740 | 750 | 45,000 | 5,516.98 |
| 1984-05-02 | 799 | 799 | 799 | 799 | 42,000 | 5,877.42 |
| 1984-04-28 | 818 | 818 | 818 | 818 | 14,000 | 6,017.18 |
| 1984-04-27 | 820 | 820 | 814 | 819 | 40,000 | 6,024.54 |
| 1984-04-26 | 800 | 820 | 800 | 820 | 68,000 | 6,031.90 |
| 1984-04-25 | 800 | 802 | 800 | 800 | 61,000 | 5,884.78 |
| 1984-04-24 | 751 | 800 | 751 | 800 | 47,000 | 5,884.78 |
| 1984-04-23 | 750 | 751 | 745 | 750 | 54,000 | 5,516.98 |
| 1984-04-17 | 800 | 800 | 790 | 790 | 38,000 | 5,811.22 |
| 1984-04-16 | 760 | 800 | 760 | 800 | 70,000 | 5,884.78 |
| 1984-04-11 | 790 | 790 | 780 | 790 | 29,000 | 5,811.22 |
| 1984-04-09 | 799 | 800 | 794 | 795 | 14,000 | 5,848 |
| 1984-04-07 | 799 | 800 | 788 | 800 | 22,000 | 5,884.78 |
| 1984-04-06 | 781 | 800 | 781 | 800 | 66,000 | 5,884.78 |
| 1984-04-04 | 810 | 815 | 795 | 800 | 92,000 | 5,884.78 |
| 1984-04-03 | 830 | 831 | 830 | 830 | 32,000 | 6,105.46 |
| 1984-04-02 | 830 | 840 | 830 | 830 | 83,000 | 6,105.46 |
| 1984-03-31 | 840 | 841 | 840 | 840 | 25,000 | 6,179.01 |
| 1984-03-30 | 850 | 850 | 850 | 850 | 26,000 | 6,252.57 |
| 1984-03-29 | 840 | 845 | 840 | 845 | 70,000 | 6,215.79 |
| 1984-03-28 | 846 | 846 | 846 | 846 | 112,000 | 6,223.15 |
| 1984-03-26 | 900 | 900 | 890 | 896 | 83,000 | 6,590.95 |
| 1984-03-24 | 880 | 898 | 880 | 898 | 64,000 | 6,605.66 |
| 1984-03-23 | 855 | 865 | 845 | 860 | 151,000 | 6,326.13 |
| 1984-03-22 | 855 | 870 | 855 | 860 | 130,000 | 6,326.13 |
| 1984-03-21 | 912 | 918 | 880 | 880 | 124,000 | 6,473.25 |
| 1984-03-19 | 914 | 919 | 912 | 912 | 276,000 | 6,708.64 |
| 1984-03-17 | 920 | 920 | 913 | 913 | 168,000 | 6,716 |
| 1984-03-16 | 913 | 930 | 913 | 913 | 292,000 | 6,716 |
| 1984-03-15 | 918 | 919 | 913 | 913 | 235,000 | 6,716 |
| 1984-03-14 | 914 | 920 | 913 | 913 | 209,000 | 6,716 |
| 1984-03-13 | 913 | 920 | 913 | 913 | 127,000 | 6,716 |
| 1984-03-12 | 930 | 930 | 913 | 913 | 170,000 | 6,716 |
| 1984-03-09 | 923 | 934 | 915 | 930 | 486,000 | 6,841.05 |
| 1984-03-08 | 924 | 925 | 913 | 913 | 266,000 | 6,716 |
| 1984-03-07 | 913 | 935 | 913 | 914 | 487,000 | 6,723.36 |
| 1984-03-06 | 882 | 920 | 881 | 920 | 562,000 | 6,767.49 |
| 1984-03-05 | 908 | 908 | 882 | 890 | 134,000 | 6,546.81 |
| 1984-03-03 | 881 | 900 | 880 | 900 | 278,000 | 6,620.37 |
| 1984-03-02 | 895 | 918 | 891 | 891 | 553,000 | 6,554.17 |
| 1984-03-01 | 879 | 893 | 867 | 889 | 664,000 | 6,539.46 |
| 1984-02-29 | 852 | 869 | 852 | 869 | 135,000 | 6,392.34 |
| 1984-02-28 | 850 | 866 | 840 | 850 | 328,000 | 6,252.57 |
| 1984-02-27 | 859 | 863 | 841 | 851 | 201,000 | 6,259.93 |
| 1984-02-25 | 839 | 865 | 825 | 865 | 523,000 | 6,362.91 |
| 1984-02-24 | 830 | 850 | 821 | 842 | 370,000 | 6,193.73 |
| 1984-02-23 | 837 | 842 | 825 | 829 | 381,000 | 6,098.10 |
| 1984-02-22 | 827 | 836 | 810 | 836 | 718,000 | 6,149.59 |
| 1984-02-21 | 799 | 820 | 799 | 817 | 949,000 | 6,009.83 |
| 1984-02-20 | 780 | 800 | 780 | 780 | 340,000 | 5,737.66 |
| 1984-02-18 | 790 | 790 | 779 | 781 | 140,000 | 5,745.01 |
| 1984-02-17 | 782 | 790 | 779 | 782 | 148,000 | 5,752.37 |
| 1984-02-16 | 779 | 784 | 779 | 783 | 117,000 | 5,759.72 |
| 1984-02-15 | 779 | 785 | 779 | 784 | 109,000 | 5,767.08 |
| 1984-02-14 | 790 | 790 | 779 | 785 | 174,000 | 5,774.44 |
| 1984-02-13 | 780 | 790 | 780 | 790 | 89,000 | 5,811.22 |
| 1984-02-10 | 789 | 800 | 788 | 788 | 170,000 | 5,796.50 |
| 1984-02-09 | 800 | 800 | 788 | 788 | 284,000 | 5,796.50 |
| 1984-02-08 | 789 | 810 | 780 | 800 | 365,000 | 5,884.78 |
| 1984-02-07 | 768 | 784 | 761 | 784 | 152,000 | 5,767.08 |
| 1984-02-06 | 809 | 810 | 778 | 778 | 169,000 | 5,722.94 |
| 1984-02-04 | 798 | 813 | 798 | 810 | 499,000 | 5,958.34 |
| 1984-02-03 | 781 | 803 | 780 | 791 | 426,000 | 5,818.57 |
| 1984-02-02 | 790 | 796 | 780 | 780 | 302,000 | 5,737.66 |
| 1984-02-01 | 768 | 785 | 758 | 785 | 609,000 | 5,774.44 |
| 1984-01-31 | 750 | 766 | 746 | 759 | 514,000 | 5,583.18 |
| 1984-01-30 | 758 | 770 | 740 | 760 | 334,000 | 5,590.54 |
| 1984-01-28 | 709 | 769 | 709 | 764 | 889,000 | 5,619.96 |
| 1984-01-27 | 709 | 729 | 709 | 718 | 312,000 | 5,281.59 |
| 1984-01-26 | 720 | 729 | 710 | 719 | 242,000 | 5,288.94 |
| 1984-01-25 | 720 | 735 | 710 | 730 | 957,000 | 5,369.86 |
| 1984-01-24 | 683 | 715 | 674 | 710 | 881,000 | 5,222.74 |
| 1984-01-23 | 679 | 679 | 665 | 675 | 94,000 | 4,965.28 |
| 1984-01-21 | 670 | 690 | 665 | 689 | 718,000 | 5,068.26 |
| 1984-01-20 | 650 | 670 | 650 | 670 | 466,000 | 4,928.50 |
| 1984-01-19 | 668 | 670 | 645 | 660 | 256,000 | 4,854.94 |
| 1984-01-18 | 640 | 679 | 631 | 659 | 388,000 | 4,847.58 |
| 1984-01-17 | 652 | 652 | 640 | 640 | 42,000 | 4,707.82 |
| 1984-01-13 | 630 | 670 | 629 | 670 | 349,000 | 4,928.50 |
| 1984-01-12 | 640 | 647 | 629 | 629 | 247,000 | 4,626.91 |
| 1984-01-11 | 633 | 647 | 629 | 647 | 155,000 | 4,759.31 |
| 1984-01-10 | 652 | 652 | 629 | 640 | 185,000 | 4,707.82 |
| 1984-01-09 | 679 | 680 | 670 | 672 | 69,000 | 4,943.21 |
| 1984-01-07 | 677 | 695 | 670 | 689 | 373,000 | 5,068.26 |
| 1984-01-06 | 650 | 680 | 640 | 677 | 582,000 | 4,979.99 |
| 1984-01-05 | 650 | 659 | 649 | 655 | 57,000 | 4,818.16 |
| 1984-01-04 | 642 | 660 | 642 | 660 | 84,000 | 4,854.94 |
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
