9722 藤田観光(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	2,190	2,200	2,190	2,200	26,000	20,560.70
1988-12-27	2,200	2,200	2,180	2,190	5,000	20,467.30
1988-12-26	2,260	2,260	2,260	2,260	5,000	21,121.50
1988-12-24	2,250	2,250	2,200	2,200	19,000	20,560.70
1988-12-23	2,350	2,370	2,320	2,350	22,000	19,966
1988-12-22	2,280	2,310	2,280	2,310	19,000	19,626.20
1988-12-21	2,300	2,300	2,280	2,290	12,000	19,456.20
1988-12-20	2,270	2,300	2,270	2,290	20,000	19,456.20
1988-12-19	2,250	2,290	2,250	2,280	10,000	19,371.30
1988-12-16	2,260	2,300	2,260	2,280	13,000	19,371.30
1988-12-15	2,300	2,300	2,280	2,280	11,000	19,371.30
1988-12-14	2,250	2,300	2,250	2,300	4,000	19,541.20
1988-12-13	2,230	2,300	2,230	2,300	20,000	19,541.20
1988-12-12	2,240	2,240	2,230	2,230	11,000	18,946.50
1988-12-09	2,260	2,300	2,250	2,290	10,000	19,456.20
1988-12-08	2,300	2,300	2,300	2,300	15,000	19,541.20
1988-12-07	2,260	2,340	2,260	2,300	17,000	19,541.20
1988-12-06	2,190	2,250	2,190	2,250	39,000	19,116.40
1988-12-05	2,120	2,180	2,110	2,180	5,000	18,521.70
1988-12-03	2,130	2,180	2,130	2,180	4,000	18,521.70
1988-12-02	2,120	2,120	2,120	2,120	1,000	18,011.90
1988-12-01	2,110	2,110	2,110	2,110	3,000	17,926.90
1988-11-30	2,160	2,180	2,100	2,180	16,000	18,521.70
1988-11-29	2,180	2,180	2,180	2,180	7,000	18,521.70
1988-11-28	2,180	2,180	2,180	2,180	8,000	18,521.70
1988-11-25	2,200	2,250	2,150	2,180	13,000	18,521.70
1988-11-24	2,170	2,200	2,150	2,150	8,000	18,266.80
1988-11-18	2,210	2,210	2,210	2,210	1,000	18,776.60
1988-11-17	2,140	2,150	2,130	2,150	6,000	18,266.80
1988-11-16	2,130	2,130	2,130	2,130	1,000	18,096.90
1988-11-11	2,080	2,100	2,080	2,100	20,000	17,842
1988-11-10	2,080	2,090	2,080	2,090	2,000	17,757
1988-11-09	2,100	2,100	2,080	2,080	25,000	17,672
1988-11-08	2,100	2,100	2,100	2,100	5,000	17,842
1988-11-07	2,150	2,150	2,100	2,100	10,000	17,842
1988-11-04	2,150	2,150	2,150	2,150	2,000	18,266.80
1988-11-02	2,200	2,200	2,200	2,200	4,000	18,691.60
1988-11-01	2,240	2,240	2,200	2,200	8,000	18,691.60
1988-10-31	2,170	2,210	2,170	2,210	4,000	18,776.60
1988-10-29	2,100	2,100	2,100	2,100	1,000	17,842
1988-10-27	2,100	2,100	2,090	2,090	3,000	17,757
1988-10-26	2,090	2,090	2,090	2,090	6,000	17,757
1988-10-25	2,120	2,120	2,120	2,120	1,000	18,011.90
1988-10-22	2,120	2,120	2,120	2,120	2,000	18,011.90
1988-10-21	2,130	2,130	2,130	2,130	1,000	18,096.90
1988-10-19	2,140	2,140	2,100	2,100	5,000	17,842
1988-10-18	2,100	2,100	2,100	2,100	1,000	17,842
1988-10-17	2,120	2,120	2,120	2,120	2,000	18,011.90
1988-10-14	2,120	2,120	2,120	2,120	1,000	18,011.90
1988-10-13	2,100	2,100	2,100	2,100	1,000	17,842
1988-10-11	2,100	2,100	2,020	2,020	25,000	17,162.30
1988-10-07	2,150	2,150	2,120	2,120	11,000	18,011.90
1988-10-06	2,150	2,150	2,150	2,150	6,000	18,266.80
1988-10-05	2,150	2,150	2,150	2,150	22,000	18,266.80
1988-10-04	2,230	2,230	2,230	2,230	2,000	18,946.50
1988-10-03	2,200	2,200	2,120	2,150	18,000	18,266.80
1988-10-01	2,240	2,240	2,210	2,210	7,000	18,776.60
1988-09-30	2,220	2,250	2,220	2,250	4,000	19,116.40
1988-09-28	2,170	2,200	2,170	2,200	7,000	18,691.60
1988-09-27	2,190	2,200	2,190	2,200	2,000	18,691.60
1988-09-26	2,200	2,200	2,200	2,200	5,000	18,691.60
1988-09-24	2,230	2,230	2,230	2,230	4,000	18,946.50
1988-09-22	2,250	2,250	2,250	2,250	2,000	19,116.40
1988-09-21	2,250	2,250	2,210	2,250	4,000	19,116.40
1988-09-20	2,250	2,250	2,180	2,210	16,000	18,776.60
1988-09-19	2,310	2,310	2,280	2,280	8,000	19,371.30
1988-09-16	2,310	2,310	2,300	2,300	8,000	19,541.20
1988-09-13	2,300	2,370	2,300	2,370	8,000	20,135.90
1988-09-12	2,280	2,350	2,280	2,350	7,000	19,966
1988-09-09	2,230	2,270	2,230	2,270	7,000	19,286.30
1988-09-08	2,250	2,260	2,250	2,260	2,000	19,201.40
1988-09-05	2,210	2,210	2,200	2,200	11,000	18,691.60
1988-09-03	2,200	2,200	2,200	2,200	2,000	18,691.60
1988-09-02	2,220	2,220	2,220	2,220	1,000	18,861.50
1988-09-01	2,250	2,250	2,230	2,230	3,000	18,946.50
1988-08-31	2,240	2,240	2,240	2,240	2,000	19,031.40
1988-08-29	2,260	2,260	2,200	2,200	23,000	18,691.60
1988-08-26	2,230	2,230	2,230	2,230	3,000	18,946.50
1988-08-25	2,220	2,230	2,220	2,230	3,000	18,946.50
1988-08-24	2,220	2,220	2,210	2,210	2,000	18,776.60
1988-08-23	2,240	2,280	2,240	2,260	3,000	19,201.40
1988-08-22	2,230	2,250	2,230	2,240	5,000	19,031.40
1988-08-19	2,230	2,230	2,230	2,230	1,000	18,946.50
1988-08-16	2,260	2,260	2,220	2,220	5,000	18,861.50
1988-08-10	2,290	2,290	2,210	2,210	3,000	18,776.60
1988-08-09	2,350	2,390	2,330	2,330	5,000	19,796.10
1988-08-08	2,300	2,330	2,300	2,330	13,000	19,796.10
1988-08-06	2,300	2,300	2,300	2,300	16,000	19,541.20
1988-08-04	2,380	2,380	2,370	2,370	3,000	20,135.90
1988-08-03	2,380	2,380	2,350	2,380	8,000	20,220.90
1988-08-02	2,380	2,380	2,380	2,380	2,000	20,220.90
1988-07-30	2,320	2,320	2,320	2,320	3,000	19,711.10
1988-07-28	2,210	2,210	2,210	2,210	2,000	18,776.60
1988-07-27	2,230	2,230	2,210	2,230	20,000	18,946.50
1988-07-26	2,230	2,230	2,230	2,230	1,000	18,946.50
1988-07-25	2,250	2,250	2,240	2,240	4,000	19,031.40
1988-07-23	2,280	2,280	2,280	2,280	1,000	19,371.30
1988-07-20	2,180	2,280	2,170	2,280	17,000	19,371.30
1988-07-19	2,220	2,220	2,180	2,180	10,000	18,521.70
1988-07-18	2,270	2,270	2,270	2,270	4,000	19,286.30
1988-07-14	2,270	2,280	2,270	2,280	9,000	19,371.30
1988-07-13	2,270	2,270	2,270	2,270	5,000	19,286.30
1988-07-12	2,260	2,270	2,260	2,270	6,000	19,286.30
1988-07-11	2,280	2,280	2,280	2,280	4,000	19,371.30
1988-07-08	2,320	2,320	2,320	2,320	2,000	19,711.10
1988-07-07	2,410	2,410	2,410	2,410	2,000	20,475.80
1988-07-06	2,520	2,520	2,520	2,520	2,000	21,410.40
1988-07-02	2,510	2,510	2,510	2,510	11,000	21,325.40
1988-07-01	2,570	2,570	2,510	2,550	6,000	21,665.20
1988-06-30	2,570	2,580	2,520	2,580	13,000	21,920.10
1988-06-29	2,580	2,580	2,510	2,560	11,000	21,750.20
1988-06-28	2,580	2,600	2,530	2,600	17,000	22,090.10
1988-06-27	2,560	2,620	2,560	2,580	27,000	21,920.10
1988-06-25	2,470	2,560	2,460	2,560	17,000	21,750.20
1988-06-24	2,460	2,500	2,450	2,450	6,000	20,815.60
1988-06-23	2,420	2,450	2,410	2,450	17,000	20,815.60
1988-06-22	2,420	2,420	2,400	2,400	7,000	20,390.80
1988-06-21	2,400	2,430	2,390	2,430	27,000	20,645.70
1988-06-20	2,380	2,380	2,380	2,380	6,000	20,220.90
1988-06-17	2,390	2,400	2,380	2,380	6,000	20,220.90
1988-06-16	2,410	2,410	2,380	2,380	19,000	20,220.90
1988-06-15	2,400	2,400	2,400	2,400	12,000	20,390.80
1988-06-14	2,400	2,400	2,350	2,400	12,000	20,390.80
1988-06-13	2,390	2,390	2,350	2,350	6,000	19,966
1988-06-10	2,390	2,390	2,390	2,390	1,000	20,305.90
1988-06-09	2,400	2,400	2,380	2,390	12,000	20,305.90
1988-06-08	2,380	2,390	2,380	2,380	20,000	20,220.90
1988-06-07	2,380	2,400	2,380	2,400	4,000	20,390.80
1988-06-06	2,380	2,390	2,380	2,380	11,000	20,220.90
1988-06-04	2,400	2,400	2,370	2,380	6,000	20,220.90
1988-06-03	2,400	2,420	2,380	2,420	3,000	20,560.70
1988-06-02	2,370	2,410	2,370	2,410	23,000	20,475.80
1988-06-01	2,410	2,410	2,380	2,380	7,000	20,220.90
1988-05-31	2,440	2,440	2,400	2,410	7,000	20,475.80
1988-05-30	2,410	2,450	2,410	2,410	17,000	20,475.80
1988-05-28	2,410	2,420	2,400	2,420	3,000	20,560.70
1988-05-27	2,400	2,400	2,380	2,380	29,000	20,220.90
1988-05-26	2,420	2,420	2,370	2,420	3,000	20,560.70
1988-05-25	2,410	2,410	2,380	2,380	3,000	20,220.90
1988-05-23	2,420	2,420	2,400	2,400	7,000	20,390.80
1988-05-20	2,390	2,440	2,390	2,440	9,000	20,730.70
1988-05-19	2,390	2,400	2,390	2,400	4,000	20,390.80
1988-05-17	2,400	2,400	2,400	2,400	2,000	20,390.80
1988-05-16	2,400	2,400	2,400	2,400	2,000	20,390.80
1988-05-13	2,400	2,400	2,390	2,400	23,000	20,390.80
1988-05-12	2,400	2,400	2,400	2,400	8,000	20,390.80
1988-05-11	2,450	2,450	2,400	2,400	32,000	20,390.80
1988-05-10	2,300	2,450	2,300	2,440	42,000	20,730.70
1988-05-09	2,350	2,350	2,350	2,350	1,000	19,966
1988-05-06	2,350	2,350	2,350	2,350	1,000	19,966
1988-05-02	2,390	2,390	2,350	2,350	2,000	19,966
1988-04-30	2,400	2,400	2,400	2,400	4,000	20,390.80
1988-04-28	2,280	2,400	2,270	2,400	10,000	20,390.80
1988-04-27	2,390	2,390	2,290	2,310	8,000	19,626.20
1988-04-26	2,420	2,450	2,390	2,410	54,000	20,475.80
1988-04-25	2,280	2,400	2,280	2,400	27,000	20,390.80
1988-04-23	2,250	2,280	2,250	2,280	2,000	19,371.30
1988-04-22	2,200	2,250	2,200	2,250	28,000	19,116.40
1988-04-21	2,190	2,200	2,190	2,200	6,000	18,691.60
1988-04-20	2,200	2,200	2,180	2,180	13,000	18,521.70
1988-04-19	2,210	2,210	2,210	2,210	1,000	18,776.60
1988-04-18	2,220	2,220	2,210	2,220	4,000	18,861.50
1988-04-15	2,220	2,230	2,210	2,230	7,000	18,946.50
1988-04-14	2,200	2,240	2,200	2,240	4,000	19,031.40
1988-04-13	2,190	2,190	2,190	2,190	2,000	18,606.60
1988-04-12	2,230	2,240	2,230	2,240	4,000	19,031.40
1988-04-11	2,220	2,240	2,220	2,230	5,000	18,946.50
1988-04-08	2,150	2,180	2,140	2,140	7,000	18,181.80
1988-04-07	2,200	2,200	2,160	2,160	7,000	18,351.70
1988-04-06	2,220	2,230	2,150	2,150	39,000	18,266.80
1988-04-05	2,140	2,140	2,140	2,140	4,000	18,181.80
1988-04-04	2,140	2,180	2,140	2,140	21,000	18,181.80
1988-04-01	2,220	2,220	2,140	2,140	7,000	18,181.80
1988-03-31	2,240	2,250	2,220	2,220	5,000	18,861.50
1988-03-30	2,230	2,230	2,230	2,230	1,000	18,946.50
1988-03-29	2,240	2,250	2,240	2,250	3,000	19,116.40
1988-03-26	2,170	2,250	2,170	2,250	9,000	19,116.40
1988-03-24	2,240	2,250	2,240	2,250	6,000	19,116.40
1988-03-23	2,280	2,280	2,250	2,250	37,000	19,116.40
1988-03-22	2,220	2,270	2,200	2,270	45,000	19,286.30
1988-03-18	2,180	2,180	2,140	2,140	7,000	18,181.80
1988-03-17	2,120	2,190	2,120	2,190	10,000	18,606.60
1988-03-16	2,120	2,120	2,110	2,110	6,000	17,926.90
1988-03-15	2,180	2,180	2,130	2,130	6,000	18,096.90
1988-03-14	2,180	2,190	2,130	2,130	4,000	18,096.90
1988-03-11	2,110	2,190	2,110	2,190	6,000	18,606.60
1988-03-10	2,140	2,150	2,110	2,140	11,000	18,181.80
1988-03-09	2,120	2,120	2,110	2,110	4,000	17,926.90
1988-03-08	2,150	2,150	2,150	2,150	1,000	18,266.80
1988-03-07	2,150	2,150	2,150	2,150	3,000	18,266.80
1988-03-05	2,160	2,160	2,160	2,160	2,000	18,351.70
1988-03-04	2,150	2,150	2,150	2,150	2,000	18,266.80
1988-03-03	2,140	2,140	2,110	2,110	7,000	17,926.90
1988-03-02	2,140	2,150	2,110	2,110	7,000	17,926.90
1988-03-01	2,150	2,150	2,090	2,090	19,000	17,757
1988-02-29	2,110	2,110	2,110	2,110	3,000	17,926.90
1988-02-26	2,120	2,120	2,090	2,090	34,000	17,757
1988-02-25	2,200	2,220	2,180	2,180	7,000	18,521.70
1988-02-24	2,270	2,270	2,220	2,220	15,000	18,861.50
1988-02-23	2,220	2,220	2,210	2,210	2,000	18,776.60
1988-02-22	2,230	2,300	2,230	2,250	12,000	19,116.40
1988-02-19	2,300	2,310	2,250	2,250	26,000	19,116.40
1988-02-18	2,100	2,300	2,100	2,300	52,000	19,541.20
1988-02-17	2,090	2,090	2,090	2,090	4,000	17,757
1988-02-16	2,080	2,090	2,080	2,090	10,000	17,757
1988-02-15	2,090	2,090	2,090	2,090	9,000	17,757
1988-02-12	2,090	2,090	2,090	2,090	12,000	17,757
1988-02-10	2,090	2,100	2,080	2,100	8,000	17,842
1988-02-09	2,090	2,090	2,070	2,080	7,000	17,672
1988-02-08	2,100	2,100	2,100	2,100	6,000	17,842
1988-02-06	2,070	2,090	2,070	2,090	4,000	17,757
1988-02-05	2,050	2,050	2,050	2,050	7,000	17,417.20
1988-02-04	2,050	2,050	2,050	2,050	3,000	17,417.20
1988-02-03	2,050	2,050	2,050	2,050	4,000	17,417.20
1988-02-02	2,040	2,060	2,030	2,050	24,000	17,417.20
1988-02-01	1,990	2,010	1,990	2,000	21,000	16,992.40
1988-01-30	2,060	2,060	2,030	2,030	8,000	17,247.20
1988-01-29	1,990	2,010	1,950	2,010	14,000	17,077.30
1988-01-28	2,010	2,010	2,000	2,000	18,000	16,992.40
1988-01-27	2,050	2,050	2,010	2,010	9,000	17,077.30
1988-01-26	2,070	2,070	2,070	2,070	6,000	17,587.10
1988-01-25	1,980	1,980	1,980	1,980	2,000	16,822.40
1988-01-23	2,100	2,100	2,080	2,080	8,000	17,672
1988-01-22	1,990	2,100	1,980	2,100	19,000	17,842
1988-01-21	2,040	2,040	2,000	2,000	4,000	16,992.40
1988-01-20	2,040	2,040	2,040	2,040	2,000	17,332.20
1988-01-19	2,060	2,060	2,050	2,050	2,000	17,417.20
1988-01-18	2,080	2,090	2,080	2,090	2,000	17,757
1988-01-14	2,050	2,060	2,050	2,060	5,000	17,502.10
1988-01-13	2,050	2,050	2,040	2,050	6,000	17,417.20
1988-01-12	1,960	2,050	1,960	2,050	7,000	17,417.20
1988-01-11	1,960	1,980	1,960	1,980	4,000	16,822.40
1988-01-08	1,960	1,960	1,960	1,960	1,000	16,652.50
1988-01-07	1,960	2,000	1,950	1,950	10,000	16,567.50
1988-01-06	1,960	2,010	1,960	1,960	11,000	16,652.50
1988-01-05	1,910	1,910	1,910	1,910	14,000	16,227.70
1988-01-04	1,910	1,930	1,910	1,930	4,000	16,397.60

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31