9722 藤田観光(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,730 | 2,740 | 2,730 | 2,740 | 4,000 | 27,400 |
| 1990-12-27 | 2,690 | 2,740 | 2,680 | 2,740 | 8,000 | 27,400 |
| 1990-12-26 | 2,700 | 2,730 | 2,700 | 2,730 | 2,000 | 27,300 |
| 1990-12-25 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 27,400 |
| 1990-12-21 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 27,500 |
| 1990-12-20 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 27,500 |
| 1990-12-19 | 2,680 | 2,700 | 2,680 | 2,690 | 10,000 | 26,900 |
| 1990-12-18 | 2,680 | 2,690 | 2,680 | 2,690 | 19,000 | 26,900 |
| 1990-12-17 | 2,700 | 2,700 | 2,680 | 2,680 | 15,000 | 26,800 |
| 1990-12-14 | 2,700 | 2,700 | 2,700 | 2,700 | 10,000 | 27,000 |
| 1990-12-12 | 2,740 | 2,750 | 2,740 | 2,750 | 9,000 | 27,500 |
| 1990-12-11 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 26,900 |
| 1990-12-10 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 | 26,800 |
| 1990-12-07 | 2,700 | 2,740 | 2,700 | 2,740 | 2,000 | 27,400 |
| 1990-12-06 | 2,680 | 2,700 | 2,680 | 2,700 | 12,000 | 27,000 |
| 1990-12-05 | 2,680 | 2,680 | 2,680 | 2,680 | 6,000 | 26,800 |
| 1990-12-04 | 2,680 | 2,690 | 2,620 | 2,690 | 11,000 | 26,900 |
| 1990-12-03 | 2,640 | 2,640 | 2,640 | 2,640 | 2,000 | 26,400 |
| 1990-11-30 | 2,660 | 2,660 | 2,600 | 2,600 | 6,000 | 26,000 |
| 1990-11-28 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 27,400 |
| 1990-11-27 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 27,500 |
| 1990-11-26 | 2,730 | 2,750 | 2,730 | 2,750 | 6,000 | 27,500 |
| 1990-11-22 | 2,600 | 2,640 | 2,600 | 2,640 | 2,000 | 26,400 |
| 1990-11-21 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 26,400 |
| 1990-11-20 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 25,900 |
| 1990-11-19 | 2,610 | 2,610 | 2,610 | 2,610 | 1,000 | 26,100 |
| 1990-11-15 | 2,730 | 2,730 | 2,690 | 2,690 | 8,000 | 26,900 |
| 1990-11-14 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 | 27,300 |
| 1990-11-09 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 25,000 |
| 1990-11-08 | 2,510 | 2,550 | 2,500 | 2,550 | 5,000 | 25,500 |
| 1990-11-07 | 2,660 | 2,660 | 2,550 | 2,550 | 4,000 | 25,500 |
| 1990-11-06 | 2,660 | 2,700 | 2,650 | 2,700 | 11,000 | 27,000 |
| 1990-11-05 | 2,650 | 2,650 | 2,650 | 2,650 | 1,000 | 26,500 |
| 1990-11-01 | 2,690 | 2,690 | 2,690 | 2,690 | 1,000 | 26,900 |
| 1990-10-31 | 2,700 | 2,700 | 2,700 | 2,700 | 7,000 | 27,000 |
| 1990-10-29 | 2,700 | 2,700 | 2,690 | 2,690 | 6,000 | 26,900 |
| 1990-10-26 | 2,700 | 2,700 | 2,670 | 2,670 | 5,000 | 26,700 |
| 1990-10-25 | 2,740 | 2,740 | 2,700 | 2,700 | 8,000 | 27,000 |
| 1990-10-24 | 2,810 | 2,810 | 2,740 | 2,740 | 17,000 | 27,400 |
| 1990-10-23 | 2,850 | 2,850 | 2,840 | 2,840 | 4,000 | 28,400 |
| 1990-10-22 | 2,860 | 2,860 | 2,850 | 2,850 | 3,000 | 28,500 |
| 1990-10-19 | 2,840 | 2,850 | 2,840 | 2,850 | 10,000 | 28,500 |
| 1990-10-18 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 28,500 |
| 1990-10-17 | 2,850 | 2,860 | 2,850 | 2,860 | 3,000 | 28,600 |
| 1990-10-16 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 29,000 |
| 1990-10-15 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 29,100 |
| 1990-10-12 | 2,880 | 2,890 | 2,860 | 2,870 | 7,000 | 28,700 |
| 1990-10-11 | 2,890 | 2,890 | 2,890 | 2,890 | 5,000 | 28,900 |
| 1990-10-08 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 28,500 |
| 1990-10-05 | 2,850 | 2,850 | 2,850 | 2,850 | 3,000 | 28,500 |
| 1990-10-04 | 2,810 | 2,820 | 2,810 | 2,820 | 2,000 | 28,200 |
| 1990-10-03 | 2,840 | 2,840 | 2,840 | 2,840 | 7,000 | 28,400 |
| 1990-10-02 | 2,640 | 2,640 | 2,640 | 2,640 | 5,000 | 26,400 |
| 1990-10-01 | 2,730 | 2,730 | 2,680 | 2,680 | 3,000 | 26,800 |
| 1990-09-28 | 2,800 | 2,800 | 2,730 | 2,740 | 12,000 | 27,400 |
| 1990-09-26 | 2,840 | 2,840 | 2,840 | 2,840 | 3,000 | 28,400 |
| 1990-09-25 | 2,930 | 2,930 | 2,900 | 2,900 | 4,000 | 29,000 |
| 1990-09-21 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 29,900 |
| 1990-09-20 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 30,500 |
| 1990-09-19 | 3,100 | 3,100 | 3,100 | 3,100 | 2,000 | 31,000 |
| 1990-09-18 | 3,160 | 3,160 | 3,150 | 3,150 | 2,000 | 31,500 |
| 1990-09-17 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 32,000 |
| 1990-09-14 | 3,200 | 3,300 | 3,200 | 3,300 | 9,000 | 33,000 |
| 1990-09-13 | 3,200 | 3,300 | 3,200 | 3,250 | 13,000 | 32,500 |
| 1990-09-12 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 32,000 |
| 1990-09-11 | 3,300 | 3,300 | 3,210 | 3,210 | 9,000 | 32,100 |
| 1990-09-06 | 3,500 | 3,500 | 3,500 | 3,500 | 14,000 | 35,000 |
| 1990-09-04 | 3,400 | 3,400 | 3,300 | 3,300 | 4,000 | 33,000 |
| 1990-09-03 | 3,460 | 3,500 | 3,460 | 3,500 | 9,000 | 35,000 |
| 1990-08-30 | 3,320 | 3,320 | 3,310 | 3,310 | 3,000 | 33,100 |
| 1990-08-29 | 3,420 | 3,420 | 3,420 | 3,420 | 1,000 | 34,200 |
| 1990-08-28 | 3,370 | 3,370 | 3,370 | 3,370 | 2,000 | 33,700 |
| 1990-08-27 | 3,300 | 3,320 | 3,300 | 3,320 | 2,000 | 33,200 |
| 1990-08-24 | 3,400 | 3,400 | 3,390 | 3,390 | 6,000 | 33,900 |
| 1990-08-23 | 3,400 | 3,400 | 3,400 | 3,400 | 2,000 | 34,000 |
| 1990-08-22 | 3,450 | 3,450 | 3,400 | 3,400 | 5,000 | 34,000 |
| 1990-08-21 | 3,500 | 3,510 | 3,500 | 3,510 | 4,000 | 35,100 |
| 1990-08-20 | 3,430 | 3,450 | 3,430 | 3,450 | 2,000 | 34,500 |
| 1990-08-17 | 3,400 | 3,440 | 3,400 | 3,420 | 7,000 | 34,200 |
| 1990-08-16 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 34,400 |
| 1990-08-15 | 3,440 | 3,440 | 3,440 | 3,440 | 1,000 | 34,400 |
| 1990-08-14 | 3,490 | 3,490 | 3,390 | 3,390 | 3,000 | 33,900 |
| 1990-08-13 | 3,530 | 3,530 | 3,530 | 3,530 | 5,000 | 35,300 |
| 1990-08-10 | 3,370 | 3,380 | 3,370 | 3,380 | 4,000 | 33,800 |
| 1990-08-09 | 3,400 | 3,400 | 3,400 | 3,400 | 3,000 | 34,000 |
| 1990-08-08 | 3,690 | 3,690 | 3,600 | 3,600 | 13,000 | 36,000 |
| 1990-08-02 | 3,790 | 3,790 | 3,750 | 3,750 | 8,000 | 37,500 |
| 1990-08-01 | 3,800 | 3,800 | 3,800 | 3,800 | 10,000 | 38,000 |
| 1990-07-31 | 3,510 | 3,720 | 3,510 | 3,720 | 11,000 | 37,200 |
| 1990-07-30 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 35,000 |
| 1990-07-27 | 3,420 | 3,490 | 3,420 | 3,450 | 8,000 | 34,500 |
| 1990-07-26 | 3,400 | 3,420 | 3,400 | 3,420 | 4,000 | 34,200 |
| 1990-07-25 | 3,240 | 3,340 | 3,240 | 3,340 | 20,000 | 33,400 |
| 1990-07-24 | 3,500 | 3,520 | 3,290 | 3,290 | 24,000 | 32,900 |
| 1990-07-23 | 3,510 | 3,510 | 3,510 | 3,510 | 31,000 | 35,100 |
| 1990-07-19 | 3,930 | 3,930 | 3,910 | 3,910 | 7,000 | 39,100 |
| 1990-07-17 | 4,240 | 4,240 | 4,200 | 4,230 | 14,000 | 42,300 |
| 1990-07-12 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 39,000 |
| 1990-07-11 | 3,900 | 3,900 | 3,900 | 3,900 | 2,000 | 39,000 |
| 1990-07-06 | 4,150 | 4,150 | 4,100 | 4,110 | 3,000 | 41,100 |
| 1990-07-05 | 4,150 | 4,150 | 4,150 | 4,150 | 6,000 | 41,500 |
| 1990-07-02 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 39,000 |
| 1990-06-29 | 4,000 | 4,000 | 3,950 | 3,950 | 5,000 | 39,500 |
| 1990-06-28 | 3,860 | 3,890 | 3,860 | 3,890 | 4,000 | 38,900 |
| 1990-06-26 | 3,800 | 3,800 | 3,800 | 3,800 | 9,000 | 38,000 |
| 1990-06-21 | 4,200 | 4,200 | 4,200 | 4,200 | 1,000 | 42,000 |
| 1990-06-20 | 4,210 | 4,210 | 4,200 | 4,200 | 4,000 | 42,000 |
| 1990-06-19 | 4,200 | 4,200 | 4,200 | 4,200 | 10,000 | 42,000 |
| 1990-06-18 | 4,200 | 4,200 | 4,200 | 4,200 | 7,000 | 42,000 |
| 1990-06-15 | 4,180 | 4,200 | 4,180 | 4,200 | 9,000 | 42,000 |
| 1990-06-14 | 3,910 | 3,980 | 3,910 | 3,980 | 3,000 | 39,800 |
| 1990-06-13 | 3,800 | 3,810 | 3,800 | 3,810 | 6,000 | 38,100 |
| 1990-06-12 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 38,000 |
| 1990-06-11 | 3,850 | 3,850 | 3,810 | 3,810 | 6,000 | 38,100 |
| 1990-06-08 | 3,850 | 3,850 | 3,850 | 3,850 | 22,000 | 38,500 |
| 1990-06-06 | 4,150 | 4,180 | 4,050 | 4,050 | 8,000 | 40,500 |
| 1990-06-01 | 4,180 | 4,180 | 4,150 | 4,180 | 10,000 | 41,800 |
| 1990-05-31 | 4,150 | 4,200 | 4,140 | 4,150 | 7,000 | 41,500 |
| 1990-05-30 | 4,050 | 4,150 | 4,050 | 4,150 | 7,000 | 41,500 |
| 1990-05-29 | 4,210 | 4,220 | 4,150 | 4,150 | 8,000 | 41,500 |
| 1990-05-28 | 4,310 | 4,310 | 4,250 | 4,250 | 6,000 | 42,500 |
| 1990-05-25 | 4,150 | 4,300 | 4,150 | 4,300 | 11,000 | 43,000 |
| 1990-05-24 | 4,120 | 4,120 | 4,120 | 4,120 | 1,000 | 41,200 |
| 1990-05-22 | 4,250 | 4,250 | 4,020 | 4,020 | 10,000 | 40,200 |
| 1990-05-18 | 4,250 | 4,250 | 4,230 | 4,230 | 9,000 | 42,300 |
| 1990-05-17 | 4,290 | 4,290 | 4,250 | 4,250 | 6,000 | 42,500 |
| 1990-05-16 | 4,340 | 4,340 | 4,280 | 4,340 | 11,000 | 43,400 |
| 1990-05-15 | 4,310 | 4,350 | 4,310 | 4,350 | 14,000 | 43,500 |
| 1990-05-14 | 4,290 | 4,350 | 4,290 | 4,310 | 13,000 | 43,100 |
| 1990-05-11 | 4,300 | 4,360 | 4,290 | 4,360 | 16,000 | 43,600 |
| 1990-05-10 | 4,310 | 4,310 | 4,300 | 4,300 | 8,000 | 43,000 |
| 1990-05-09 | 4,400 | 4,450 | 4,330 | 4,330 | 18,000 | 43,300 |
| 1990-05-08 | 4,300 | 4,400 | 4,300 | 4,400 | 33,000 | 44,000 |
| 1990-05-07 | 4,500 | 4,500 | 4,380 | 4,380 | 21,000 | 43,800 |
| 1990-05-02 | 4,750 | 4,750 | 4,560 | 4,560 | 51,000 | 45,600 |
| 1990-05-01 | 4,750 | 4,800 | 4,750 | 4,800 | 28,000 | 48,000 |
| 1990-04-27 | 4,750 | 4,800 | 4,700 | 4,800 | 9,000 | 48,000 |
| 1990-04-26 | 4,520 | 4,820 | 4,520 | 4,800 | 31,000 | 48,000 |
| 1990-04-25 | 4,920 | 4,920 | 4,570 | 4,570 | 137,000 | 45,700 |
| 1990-04-24 | 4,890 | 5,200 | 4,890 | 5,070 | 412,000 | 50,700 |
| 1990-04-23 | 4,490 | 4,900 | 4,490 | 4,890 | 533,000 | 48,900 |
| 1990-04-20 | 4,000 | 4,400 | 4,000 | 4,400 | 182,000 | 44,000 |
| 1990-04-19 | 3,760 | 3,940 | 3,750 | 3,900 | 68,000 | 39,000 |
| 1990-04-18 | 3,710 | 3,750 | 3,710 | 3,750 | 11,000 | 37,500 |
| 1990-04-17 | 3,690 | 3,690 | 3,690 | 3,690 | 10,000 | 36,900 |
| 1990-04-16 | 3,720 | 3,760 | 3,700 | 3,700 | 11,000 | 37,000 |
| 1990-04-13 | 3,800 | 3,800 | 3,760 | 3,760 | 12,000 | 37,600 |
| 1990-04-12 | 3,820 | 3,820 | 3,780 | 3,780 | 9,000 | 37,800 |
| 1990-04-11 | 3,820 | 3,900 | 3,820 | 3,820 | 47,000 | 38,200 |
| 1990-04-10 | 3,800 | 3,800 | 3,800 | 3,800 | 20,000 | 38,000 |
| 1990-04-09 | 3,700 | 3,750 | 3,700 | 3,750 | 37,000 | 37,500 |
| 1990-04-05 | 3,490 | 3,490 | 3,330 | 3,330 | 23,000 | 33,300 |
| 1990-04-04 | 3,600 | 3,700 | 3,500 | 3,500 | 23,000 | 35,000 |
| 1990-04-03 | 3,600 | 3,600 | 3,490 | 3,500 | 53,000 | 35,000 |
| 1990-04-02 | 3,400 | 3,500 | 3,300 | 3,500 | 107,000 | 35,000 |
| 1990-03-28 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 32,500 |
| 1990-03-27 | 3,250 | 3,260 | 3,240 | 3,260 | 10,000 | 32,600 |
| 1990-03-26 | 3,210 | 3,210 | 3,200 | 3,200 | 7,000 | 32,000 |
| 1990-03-23 | 3,200 | 3,200 | 3,200 | 3,200 | 15,000 | 32,000 |
| 1990-03-22 | 3,290 | 3,400 | 3,100 | 3,100 | 762,000 | 31,000 |
| 1990-03-20 | 3,350 | 3,400 | 3,300 | 3,350 | 23,000 | 33,500 |
| 1990-03-19 | 3,360 | 3,400 | 3,350 | 3,350 | 13,000 | 33,500 |
| 1990-03-16 | 3,350 | 3,400 | 3,350 | 3,350 | 15,000 | 33,500 |
| 1990-03-15 | 3,400 | 3,400 | 3,330 | 3,400 | 18,000 | 34,000 |
| 1990-03-14 | 3,300 | 3,400 | 3,300 | 3,400 | 12,000 | 34,000 |
| 1990-03-13 | 3,320 | 3,320 | 3,300 | 3,300 | 43,000 | 33,000 |
| 1990-03-12 | 3,510 | 3,510 | 3,480 | 3,480 | 21,000 | 34,800 |
| 1990-03-09 | 3,550 | 3,550 | 3,500 | 3,510 | 27,000 | 35,100 |
| 1990-03-08 | 3,680 | 3,680 | 3,630 | 3,630 | 14,000 | 36,300 |
| 1990-03-07 | 3,690 | 3,690 | 3,670 | 3,680 | 13,000 | 36,800 |
| 1990-03-06 | 3,700 | 3,740 | 3,680 | 3,740 | 16,000 | 37,400 |
| 1990-03-05 | 3,700 | 3,700 | 3,700 | 3,700 | 19,000 | 37,000 |
| 1990-03-02 | 3,780 | 3,900 | 3,750 | 3,810 | 24,000 | 38,100 |
| 1990-03-01 | 3,800 | 3,830 | 3,800 | 3,800 | 11,000 | 38,000 |
| 1990-02-28 | 3,700 | 3,850 | 3,700 | 3,850 | 21,000 | 38,500 |
| 1990-02-27 | 3,740 | 3,800 | 3,610 | 3,610 | 20,000 | 36,100 |
| 1990-02-26 | 3,810 | 3,810 | 3,700 | 3,750 | 12,000 | 37,500 |
| 1990-02-23 | 3,890 | 3,890 | 3,830 | 3,880 | 10,000 | 38,800 |
| 1990-02-22 | 4,060 | 4,060 | 3,920 | 3,920 | 17,000 | 39,200 |
| 1990-02-21 | 4,150 | 4,150 | 4,100 | 4,100 | 16,000 | 41,000 |
| 1990-02-20 | 4,100 | 4,150 | 4,100 | 4,150 | 3,000 | 41,500 |
| 1990-02-19 | 4,150 | 4,150 | 4,150 | 4,150 | 2,000 | 41,500 |
| 1990-02-15 | 4,200 | 4,230 | 4,200 | 4,230 | 4,000 | 42,300 |
| 1990-02-13 | 4,100 | 4,250 | 4,100 | 4,250 | 12,000 | 42,500 |
| 1990-02-09 | 4,050 | 4,100 | 4,050 | 4,100 | 15,000 | 41,000 |
| 1990-02-08 | 4,100 | 4,100 | 4,050 | 4,100 | 24,000 | 41,000 |
| 1990-02-07 | 4,240 | 4,240 | 4,240 | 4,240 | 12,000 | 42,400 |
| 1990-02-06 | 4,280 | 4,280 | 4,250 | 4,250 | 12,000 | 42,500 |
| 1990-02-05 | 4,190 | 4,250 | 4,190 | 4,240 | 12,000 | 42,400 |
| 1990-02-02 | 4,110 | 4,110 | 4,100 | 4,100 | 12,000 | 41,000 |
| 1990-02-01 | 4,120 | 4,120 | 4,100 | 4,110 | 10,000 | 41,100 |
| 1990-01-31 | 4,120 | 4,120 | 4,100 | 4,100 | 13,000 | 41,000 |
| 1990-01-30 | 4,170 | 4,170 | 4,170 | 4,170 | 10,000 | 41,700 |
| 1990-01-29 | 4,200 | 4,200 | 4,200 | 4,200 | 5,000 | 42,000 |
| 1990-01-26 | 4,170 | 4,200 | 4,170 | 4,200 | 17,000 | 42,000 |
| 1990-01-25 | 4,160 | 4,170 | 4,160 | 4,160 | 24,000 | 41,600 |
| 1990-01-24 | 4,200 | 4,210 | 4,180 | 4,180 | 19,000 | 41,800 |
| 1990-01-23 | 4,230 | 4,230 | 4,150 | 4,160 | 13,000 | 41,600 |
| 1990-01-22 | 4,180 | 4,230 | 4,180 | 4,230 | 8,000 | 42,300 |
| 1990-01-19 | 4,230 | 4,230 | 4,150 | 4,190 | 48,000 | 41,900 |
| 1990-01-18 | 4,230 | 4,230 | 4,180 | 4,230 | 12,000 | 42,300 |
| 1990-01-17 | 4,170 | 4,180 | 4,120 | 4,180 | 31,000 | 41,800 |
| 1990-01-16 | 4,240 | 4,290 | 4,120 | 4,120 | 35,000 | 41,200 |
| 1990-01-12 | 4,290 | 4,290 | 4,270 | 4,290 | 17,000 | 42,900 |
| 1990-01-11 | 4,180 | 4,180 | 4,110 | 4,120 | 13,000 | 41,200 |
| 1990-01-10 | 4,290 | 4,290 | 4,180 | 4,180 | 21,000 | 41,800 |
| 1990-01-09 | 4,300 | 4,300 | 4,250 | 4,270 | 16,000 | 42,700 |
| 1990-01-08 | 4,210 | 4,210 | 4,210 | 4,210 | 3,000 | 42,100 |
| 1990-01-05 | 4,390 | 4,390 | 4,200 | 4,200 | 22,000 | 42,000 |
| 1990-01-04 | 4,450 | 4,450 | 4,360 | 4,360 | 7,000 | 43,600 |
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
