9722 藤田観光(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	2,250	2,280	2,240	2,280	22,000	22,800
1995-12-28	2,260	2,260	2,230	2,230	9,000	22,300
1995-12-27	2,210	2,210	2,210	2,210	3,000	22,100
1995-12-26	2,270	2,270	2,200	2,200	2,000	22,000
1995-12-25	2,260	2,260	2,220	2,250	5,000	22,500
1995-12-22	2,220	2,260	2,220	2,260	6,000	22,600
1995-12-21	2,230	2,270	2,210	2,210	8,000	22,100
1995-12-20	2,270	2,280	2,270	2,270	39,000	22,700
1995-12-19	2,260	2,260	2,210	2,210	5,000	22,100
1995-12-18	2,280	2,280	2,260	2,260	19,000	22,600
1995-12-15	2,230	2,240	2,200	2,240	23,000	22,400
1995-12-14	2,210	2,210	2,200	2,200	24,000	22,000
1995-12-13	2,230	2,230	2,230	2,230	1,000	22,300
1995-12-12	2,240	2,250	2,240	2,250	11,000	22,500
1995-12-11	2,240	2,240	2,230	2,230	6,000	22,300
1995-12-08	2,240	2,250	2,240	2,250	46,000	22,500
1995-12-07	2,210	2,250	2,210	2,250	12,000	22,500
1995-12-06	2,160	2,190	2,160	2,190	4,000	21,900
1995-12-05	2,260	2,260	2,180	2,180	4,000	21,800
1995-12-04	2,270	2,280	2,260	2,270	20,000	22,700
1995-12-01	2,220	2,240	2,220	2,240	40,000	22,400
1995-11-30	2,200	2,230	2,200	2,230	32,000	22,300
1995-11-29	2,170	2,170	2,170	2,170	5,000	21,700
1995-11-28	2,210	2,210	2,130	2,180	11,000	21,800
1995-11-27	2,130	2,210	2,130	2,210	20,000	22,100
1995-11-24	2,210	2,210	2,110	2,110	18,000	21,100
1995-11-22	2,190	2,200	2,190	2,200	3,000	22,000
1995-11-21	2,210	2,210	2,180	2,200	11,000	22,000
1995-11-20	2,200	2,210	2,180	2,210	40,000	22,100
1995-11-17	2,200	2,200	2,190	2,200	25,000	22,000
1995-11-16	2,190	2,200	2,190	2,200	8,000	22,000
1995-11-15	2,190	2,190	2,190	2,190	26,000	21,900
1995-11-14	2,170	2,180	2,170	2,180	11,000	21,800
1995-11-10	2,160	2,160	2,100	2,100	8,000	21,000
1995-11-09	2,160	2,160	2,160	2,160	1,000	21,600
1995-11-08	2,150	2,180	2,110	2,110	8,000	21,100
1995-11-07	2,150	2,170	2,130	2,170	3,000	21,700
1995-11-06	2,170	2,210	2,170	2,210	31,000	22,100
1995-11-02	2,110	2,170	2,110	2,160	17,000	21,600
1995-11-01	2,170	2,170	2,100	2,100	6,000	21,000
1995-10-31	2,140	2,170	2,140	2,170	17,000	21,700
1995-10-30	2,120	2,120	2,100	2,100	3,000	21,000
1995-10-27	2,170	2,170	2,100	2,100	9,000	21,000
1995-10-26	2,160	2,160	2,160	2,160	5,000	21,600
1995-10-25	2,170	2,170	2,150	2,170	11,000	21,700
1995-10-24	2,120	2,120	2,110	2,110	4,000	21,100
1995-10-23	2,110	2,110	2,100	2,110	18,000	21,100
1995-10-20	2,160	2,190	2,110	2,110	20,000	21,100
1995-10-19	2,120	2,120	2,120	2,120	7,000	21,200
1995-10-18	2,180	2,180	2,110	2,110	3,000	21,100
1995-10-17	2,110	2,170	2,110	2,170	21,000	21,700
1995-10-16	2,110	2,120	2,110	2,120	14,000	21,200
1995-10-13	2,110	2,110	2,110	2,110	4,000	21,100
1995-10-12	2,190	2,190	2,190	2,190	2,000	21,900
1995-10-11	2,190	2,190	2,190	2,190	3,000	21,900
1995-10-09	2,190	2,190	2,190	2,190	6,000	21,900
1995-10-06	2,110	2,200	2,110	2,200	11,000	22,000
1995-10-05	2,100	2,170	2,100	2,170	10,000	21,700
1995-10-04	2,140	2,150	2,130	2,150	7,000	21,500
1995-10-03	2,170	2,250	2,170	2,220	31,000	22,200
1995-10-02	2,180	2,180	2,180	2,180	3,000	21,800
1995-09-29	2,150	2,190	2,150	2,190	19,000	21,900
1995-09-28	2,140	2,170	2,140	2,170	2,000	21,700
1995-09-27	2,100	2,100	2,100	2,100	2,000	21,000
1995-09-26	2,150	2,150	2,100	2,100	3,000	21,000
1995-09-25	2,170	2,170	2,150	2,150	7,000	21,500
1995-09-22	2,110	2,150	2,110	2,130	12,000	21,300
1995-09-21	2,120	2,120	2,120	2,120	2,000	21,200
1995-09-20	2,180	2,180	2,150	2,150	5,000	21,500
1995-09-19	2,160	2,170	2,120	2,170	10,000	21,700
1995-09-18	2,160	2,160	2,110	2,110	10,000	21,100
1995-09-14	2,160	2,160	2,130	2,150	14,000	21,500
1995-09-13	2,160	2,160	2,150	2,160	5,000	21,600
1995-09-12	2,160	2,160	2,150	2,150	6,000	21,500
1995-09-11	2,160	2,160	2,150	2,150	8,000	21,500
1995-09-08	2,170	2,170	2,150	2,160	76,000	21,600
1995-09-07	2,120	2,130	2,120	2,130	16,000	21,300
1995-09-06	2,050	2,090	2,040	2,080	11,000	20,800
1995-09-05	2,120	2,120	2,100	2,100	5,000	21,000
1995-09-04	2,140	2,140	2,120	2,130	3,000	21,300
1995-09-01	2,150	2,150	2,120	2,130	37,000	21,300
1995-08-31	2,140	2,150	2,100	2,140	12,000	21,400
1995-08-30	2,170	2,170	2,060	2,060	7,000	20,600
1995-08-29	2,140	2,160	2,140	2,160	13,000	21,600
1995-08-28	2,140	2,140	2,140	2,140	1,000	21,400
1995-08-25	2,120	2,150	2,120	2,140	20,000	21,400
1995-08-24	2,090	2,120	2,080	2,120	9,000	21,200
1995-08-23	2,080	2,090	2,080	2,080	15,000	20,800
1995-08-22	2,050	2,130	2,050	2,080	9,000	20,800
1995-08-21	2,070	2,070	2,020	2,020	12,000	20,200
1995-08-18	2,110	2,120	2,080	2,080	24,000	20,800
1995-08-17	2,100	2,130	2,100	2,130	4,000	21,300
1995-08-16	2,140	2,140	2,120	2,140	33,000	21,400
1995-08-15	2,040	2,140	2,040	2,140	29,000	21,400
1995-08-14	2,000	2,040	2,000	2,040	7,000	20,400
1995-08-11	1,970	1,970	1,970	1,970	2,000	19,700
1995-08-10	2,080	2,080	1,960	1,960	5,000	19,600
1995-08-08	2,110	2,110	2,090	2,090	11,000	20,900
1995-08-07	2,110	2,110	2,110	2,110	2,000	21,100
1995-08-04	2,030	2,050	2,020	2,050	6,000	20,500
1995-08-03	2,050	2,050	2,020	2,040	11,000	20,400
1995-08-02	1,930	2,010	1,930	2,010	16,000	20,100
1995-08-01	1,980	1,980	1,940	1,940	3,000	19,400
1995-07-31	1,980	1,980	1,980	1,980	14,000	19,800
1995-07-28	1,910	1,970	1,910	1,970	5,000	19,700
1995-07-27	1,900	1,900	1,900	1,900	2,000	19,000
1995-07-26	1,920	1,920	1,920	1,920	1,000	19,200
1995-07-25	1,980	1,980	1,980	1,980	1,000	19,800
1995-07-24	2,000	2,000	1,980	1,990	7,000	19,900
1995-07-21	2,000	2,020	2,000	2,000	22,000	20,000
1995-07-20	1,930	1,950	1,930	1,950	14,000	19,500
1995-07-19	1,910	1,910	1,870	1,870	31,000	18,700
1995-07-18	2,010	2,010	1,910	1,910	5,000	19,100
1995-07-17	1,910	1,950	1,910	1,950	10,000	19,500
1995-07-14	1,900	1,910	1,900	1,910	6,000	19,100
1995-07-13	2,060	2,060	1,960	1,960	27,000	19,600
1995-07-12	2,040	2,120	2,040	2,040	15,000	20,400
1995-07-11	2,020	2,020	1,980	2,000	3,000	20,000
1995-07-10	2,140	2,150	2,020	2,020	18,000	20,200
1995-07-07	1,900	2,140	1,900	2,070	61,000	20,700
1995-07-06	1,860	1,870	1,850	1,870	7,000	18,700
1995-07-05	1,850	1,860	1,850	1,860	10,000	18,600
1995-07-04	1,850	1,860	1,850	1,860	7,000	18,600
1995-07-03	1,850	1,850	1,800	1,820	3,000	18,200
1995-06-30	1,830	1,870	1,800	1,870	17,000	18,700
1995-06-29	1,800	1,800	1,800	1,800	4,000	18,000
1995-06-28	1,800	1,800	1,780	1,790	8,000	17,900
1995-06-27	1,860	1,860	1,820	1,820	11,000	18,200
1995-06-26	1,890	1,890	1,830	1,830	10,000	18,300
1995-06-23	1,810	1,880	1,810	1,860	6,000	18,600
1995-06-22	1,800	1,820	1,790	1,790	14,000	17,900
1995-06-21	1,850	1,890	1,780	1,780	52,000	17,800
1995-06-20	1,840	1,840	1,820	1,820	3,000	18,200
1995-06-19	1,810	1,810	1,810	1,810	1,000	18,100
1995-06-16	1,870	1,870	1,810	1,810	23,000	18,100
1995-06-15	1,840	1,840	1,770	1,820	28,000	18,200
1995-06-14	1,790	1,810	1,790	1,810	9,000	18,100
1995-06-13	1,820	1,820	1,770	1,780	18,000	17,800
1995-06-12	1,830	1,830	1,790	1,820	13,000	18,200
1995-06-09	1,820	1,830	1,810	1,810	58,000	18,100
1995-06-08	1,840	1,850	1,840	1,850	4,000	18,500
1995-06-07	1,900	1,900	1,870	1,870	4,000	18,700
1995-06-06	1,930	1,930	1,920	1,920	2,000	19,200
1995-06-05	1,940	1,940	1,940	1,940	1,000	19,400
1995-06-02	1,890	1,950	1,850	1,950	18,000	19,500
1995-06-01	1,870	1,870	1,870	1,870	5,000	18,700
1995-05-31	1,870	1,870	1,860	1,870	8,000	18,700
1995-05-30	1,870	1,870	1,870	1,870	2,000	18,700
1995-05-29	1,810	1,870	1,800	1,870	22,000	18,700
1995-05-26	1,850	1,870	1,810	1,840	21,000	18,400
1995-05-25	1,900	1,900	1,840	1,840	8,000	18,400
1995-05-24	1,880	1,910	1,880	1,910	15,000	19,100
1995-05-23	1,840	1,880	1,840	1,880	7,000	18,800
1995-05-22	1,890	1,890	1,830	1,830	6,000	18,300
1995-05-19	1,840	1,870	1,840	1,860	8,000	18,600
1995-05-18	1,880	1,880	1,850	1,850	4,000	18,500
1995-05-17	1,850	1,850	1,850	1,850	1,000	18,500
1995-05-16	1,890	1,890	1,850	1,850	3,000	18,500
1995-05-15	1,870	1,890	1,860	1,890	3,000	18,900
1995-05-12	1,860	1,870	1,850	1,870	11,000	18,700
1995-05-11	1,870	1,870	1,850	1,850	6,000	18,500
1995-05-10	1,920	1,930	1,900	1,920	15,000	19,200
1995-05-09	1,930	1,930	1,920	1,920	6,000	19,200
1995-05-08	1,930	1,930	1,930	1,930	6,000	19,300
1995-05-02	1,920	1,920	1,910	1,920	16,000	19,200
1995-05-01	1,910	1,910	1,910	1,910	1,000	19,100
1995-04-28	1,900	1,920	1,880	1,920	17,000	19,200
1995-04-27	1,870	1,900	1,870	1,900	14,000	19,000
1995-04-26	1,890	1,890	1,840	1,840	23,000	18,400
1995-04-25	1,920	1,920	1,910	1,910	11,000	19,100
1995-04-24	1,910	1,910	1,910	1,910	3,000	19,100
1995-04-21	1,890	1,890	1,880	1,890	32,000	18,900
1995-04-20	1,920	1,920	1,890	1,890	10,000	18,900
1995-04-19	1,870	1,920	1,870	1,910	8,000	19,100
1995-04-18	1,890	1,890	1,870	1,870	9,000	18,700
1995-04-17	1,860	1,860	1,860	1,860	3,000	18,600
1995-04-14	1,860	1,860	1,850	1,850	10,000	18,500
1995-04-13	1,900	1,920	1,860	1,860	6,000	18,600
1995-04-12	1,870	1,870	1,870	1,870	1,000	18,700
1995-04-11	1,850	1,860	1,850	1,850	9,000	18,500
1995-04-10	1,850	1,860	1,830	1,860	28,000	18,600
1995-04-07	1,860	1,860	1,850	1,850	21,000	18,500
1995-04-06	1,870	1,880	1,870	1,880	17,000	18,800
1995-04-05	1,890	1,890	1,870	1,870	7,000	18,700
1995-04-04	1,850	1,900	1,850	1,890	18,000	18,900
1995-04-03	1,890	1,890	1,850	1,850	69,000	18,500
1995-03-31	1,910	1,950	1,910	1,950	35,000	19,500
1995-03-30	1,910	1,910	1,900	1,900	3,000	19,000
1995-03-29	1,920	1,920	1,900	1,910	5,000	19,100
1995-03-28	1,910	1,920	1,870	1,920	19,000	19,200
1995-03-27	1,920	1,920	1,900	1,900	19,000	19,000
1995-03-24	1,920	1,920	1,880	1,920	14,000	19,200
1995-03-23	1,900	1,920	1,900	1,910	13,000	19,100
1995-03-22	1,900	1,930	1,900	1,920	4,000	19,200
1995-03-20	1,880	1,890	1,880	1,890	4,000	18,900
1995-03-17	1,900	1,940	1,900	1,930	175,000	19,300
1995-03-16	1,900	1,900	1,870	1,870	16,000	18,700
1995-03-15	1,810	1,900	1,800	1,900	11,000	19,000
1995-03-14	1,860	1,860	1,820	1,820	13,000	18,200
1995-03-13	1,860	1,860	1,860	1,860	10,000	18,600
1995-03-10	1,920	1,920	1,830	1,860	48,000	18,600
1995-03-09	1,880	1,880	1,880	1,880	1,000	18,800
1995-03-08	1,860	1,900	1,860	1,900	16,000	19,000
1995-03-07	1,920	1,930	1,900	1,900	29,000	19,000
1995-03-06	1,900	1,900	1,890	1,890	6,000	18,900
1995-03-03	1,890	1,900	1,890	1,900	4,000	19,000
1995-03-02	1,870	1,900	1,870	1,900	6,000	19,000
1995-03-01	1,880	1,900	1,860	1,860	31,000	18,600
1995-02-28	1,890	1,900	1,890	1,890	15,000	18,900
1995-02-27	1,870	1,870	1,820	1,830	34,000	18,300
1995-02-24	1,950	1,950	1,900	1,900	9,000	19,000
1995-02-23	1,950	1,950	1,920	1,920	5,000	19,200
1995-02-22	1,960	1,960	1,960	1,960	5,000	19,600
1995-02-21	1,950	1,960	1,950	1,960	2,000	19,600
1995-02-20	1,940	1,940	1,940	1,940	1,000	19,400
1995-02-17	1,900	2,000	1,870	2,000	27,000	20,000
1995-02-16	1,950	1,950	1,930	1,930	5,000	19,300
1995-02-15	1,980	1,980	1,970	1,970	7,000	19,700
1995-02-13	2,000	2,000	2,000	2,000	1,000	20,000
1995-02-10	2,100	2,100	2,000	2,000	5,000	20,000
1995-02-09	2,010	2,020	2,010	2,020	5,000	20,200
1995-02-08	2,080	2,080	2,040	2,040	5,000	20,400
1995-02-07	2,130	2,130	2,110	2,120	23,000	21,200
1995-02-06	2,060	2,130	2,060	2,110	17,000	21,100
1995-02-03	2,100	2,100	2,070	2,100	7,000	21,000
1995-02-02	2,070	2,120	2,040	2,120	56,000	21,200
1995-02-01	1,970	2,050	1,970	2,050	51,000	20,500
1995-01-31	2,020	2,020	2,010	2,010	7,000	20,100
1995-01-30	2,000	2,000	1,990	1,990	13,000	19,900
1995-01-27	1,990	1,990	1,960	1,960	21,000	19,600
1995-01-26	1,950	1,960	1,890	1,900	14,000	19,000
1995-01-25	1,910	1,930	1,910	1,930	2,000	19,300
1995-01-24	1,860	1,900	1,860	1,890	36,000	18,900
1995-01-23	2,040	2,060	1,890	1,890	33,000	18,900
1995-01-20	2,090	2,090	2,070	2,070	11,000	20,700
1995-01-19	2,120	2,120	2,090	2,090	8,000	20,900
1995-01-18	2,080	2,120	2,080	2,120	6,000	21,200
1995-01-17	2,150	2,150	2,120	2,120	4,000	21,200
1995-01-13	2,120	2,120	2,100	2,120	65,000	21,200
1995-01-12	2,140	2,140	2,120	2,120	12,000	21,200
1995-01-11	2,060	2,150	2,060	2,150	12,000	21,500
1995-01-10	2,090	2,090	2,060	2,060	3,000	20,600
1995-01-09	2,140	2,140	2,050	2,050	5,000	20,500
1995-01-06	2,180	2,180	2,160	2,160	10,000	21,600
1995-01-05	2,180	2,190	2,180	2,190	18,000	21,900
1995-01-04	2,180	2,190	2,180	2,180	10,000	21,800

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