9722 藤田観光(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,120	2,150	2,110	2,150	14,000	21,500
1996-12-27	2,120	2,120	2,110	2,110	8,000	21,100
1996-12-26	2,130	2,130	2,060	2,120	12,000	21,200
1996-12-25	2,080	2,080	2,060	2,060	10,000	20,600
1996-12-24	2,110	2,130	2,080	2,080	22,000	20,800
1996-12-20	2,100	2,130	2,030	2,130	13,000	21,300
1996-12-19	2,050	2,100	2,050	2,100	47,000	21,000
1996-12-18	2,090	2,090	2,050	2,050	4,000	20,500
1996-12-17	2,090	2,100	2,070	2,090	17,000	20,900
1996-12-16	2,040	2,080	2,040	2,080	22,000	20,800
1996-12-13	1,930	1,950	1,930	1,940	75,000	19,400
1996-12-12	2,070	2,070	2,070	2,070	8,000	20,700
1996-12-11	2,110	2,110	2,090	2,090	4,000	20,900
1996-12-10	2,190	2,190	2,080	2,080	60,000	20,800
1996-12-09	2,090	2,100	2,090	2,100	40,000	21,000
1996-12-06	2,180	2,200	2,080	2,080	12,000	20,800
1996-12-05	2,140	2,200	2,140	2,200	29,000	22,000
1996-12-04	2,120	2,170	2,120	2,170	32,000	21,700
1996-12-03	2,120	2,120	2,100	2,120	5,000	21,200
1996-12-02	2,130	2,190	2,110	2,120	12,000	21,200
1996-11-29	2,190	2,190	2,130	2,130	12,000	21,300
1996-11-28	2,160	2,160	2,120	2,140	6,000	21,400
1996-11-27	2,160	2,160	2,160	2,160	2,000	21,600
1996-11-26	2,190	2,190	2,130	2,150	22,000	21,500
1996-11-25	2,150	2,150	2,130	2,130	12,000	21,300
1996-11-22	2,150	2,170	2,150	2,160	17,000	21,600
1996-11-21	2,140	2,190	2,140	2,190	16,000	21,900
1996-11-20	2,170	2,170	2,170	2,170	8,000	21,700
1996-11-18	2,170	2,170	2,130	2,130	4,000	21,300
1996-11-15	2,170	2,170	2,160	2,170	14,000	21,700
1996-11-14	2,160	2,160	2,100	2,120	4,000	21,200
1996-11-13	2,160	2,160	2,110	2,120	7,000	21,200
1996-11-12	2,160	2,160	2,160	2,160	4,000	21,600
1996-11-11	2,170	2,180	2,160	2,160	13,000	21,600
1996-11-08	2,110	2,160	2,110	2,160	9,000	21,600
1996-11-07	2,170	2,170	2,100	2,100	10,000	21,000
1996-11-06	2,150	2,170	2,110	2,170	16,000	21,700
1996-11-05	2,140	2,150	2,080	2,150	9,000	21,500
1996-11-01	2,140	2,170	2,070	2,170	22,000	21,700
1996-10-31	2,130	2,140	2,080	2,080	23,000	20,800
1996-10-30	2,130	2,130	2,120	2,120	11,000	21,200
1996-10-29	2,130	2,130	2,120	2,120	5,000	21,200
1996-10-28	2,060	2,060	2,060	2,060	1,000	20,600
1996-10-25	2,060	2,070	2,060	2,060	12,000	20,600
1996-10-24	2,090	2,140	2,060	2,130	11,000	21,300
1996-10-23	2,070	2,130	2,060	2,060	11,000	20,600
1996-10-22	2,080	2,080	2,060	2,060	6,000	20,600
1996-10-21	2,150	2,150	2,060	2,060	5,000	20,600
1996-10-18	2,150	2,170	2,140	2,150	15,000	21,500
1996-10-17	2,140	2,140	2,140	2,140	7,000	21,400
1996-10-16	2,150	2,150	2,100	2,140	4,000	21,400
1996-10-15	2,130	2,150	2,120	2,150	17,000	21,500
1996-10-14	2,140	2,150	2,140	2,150	9,000	21,500
1996-10-11	2,130	2,150	2,090	2,140	18,000	21,400
1996-10-09	2,140	2,150	2,090	2,090	9,000	20,900
1996-10-08	2,080	2,150	2,080	2,150	3,000	21,500
1996-10-07	2,080	2,080	2,060	2,070	8,000	20,700
1996-10-04	2,110	2,110	2,100	2,100	5,000	21,000
1996-10-03	2,150	2,150	2,150	2,150	3,000	21,500
1996-10-02	2,160	2,160	2,110	2,110	4,000	21,100
1996-10-01	2,170	2,170	2,160	2,160	11,000	21,600
1996-09-30	2,170	2,170	2,160	2,170	8,000	21,700
1996-09-27	2,130	2,180	2,130	2,180	23,000	21,800
1996-09-26	2,050	2,110	2,050	2,110	18,000	21,100
1996-09-25	2,030	2,080	2,030	2,070	18,000	20,700
1996-09-24	2,040	2,090	2,030	2,080	11,000	20,800
1996-09-20	2,050	2,050	2,030	2,050	22,000	20,500
1996-09-19	2,090	2,090	2,030	2,030	30,000	20,300
1996-09-18	2,110	2,110	2,040	2,050	15,000	20,500
1996-09-17	2,110	2,150	2,110	2,110	27,000	21,100
1996-09-13	2,140	2,140	2,070	2,070	113,000	20,700
1996-09-12	2,110	2,110	2,090	2,090	11,000	20,900
1996-09-11	2,120	2,120	2,100	2,100	28,000	21,000
1996-09-10	2,190	2,200	2,130	2,130	11,000	21,300
1996-09-09	2,190	2,190	2,130	2,130	22,000	21,300
1996-09-06	2,160	2,160	2,150	2,150	10,000	21,500
1996-09-05	2,180	2,190	2,160	2,160	15,000	21,600
1996-09-04	2,170	2,190	2,140	2,160	42,000	21,600
1996-09-03	2,110	2,110	2,090	2,090	14,000	20,900
1996-09-02	2,110	2,180	2,090	2,100	11,000	21,000
1996-08-30	2,140	2,140	2,100	2,110	54,000	21,100
1996-08-29	2,120	2,130	2,120	2,120	7,000	21,200
1996-08-28	2,130	2,130	2,120	2,120	10,000	21,200
1996-08-27	2,130	2,150	2,130	2,140	4,000	21,400
1996-08-26	2,180	2,180	2,140	2,140	12,000	21,400
1996-08-23	2,240	2,240	2,160	2,180	46,000	21,800
1996-08-22	2,200	2,200	2,200	2,200	4,000	22,000
1996-08-21	2,200	2,200	2,200	2,200	41,000	22,000
1996-08-20	2,180	2,190	2,120	2,190	6,000	21,900
1996-08-19	2,120	2,180	2,110	2,180	8,000	21,800
1996-08-16	2,120	2,120	2,110	2,110	4,000	21,100
1996-08-15	2,110	2,110	2,110	2,110	1,000	21,100
1996-08-14	2,130	2,130	2,120	2,120	3,000	21,200
1996-08-13	2,170	2,190	2,170	2,170	82,000	21,700
1996-08-12	2,180	2,180	2,170	2,170	4,000	21,700
1996-08-09	2,110	2,110	2,100	2,100	2,000	21,000
1996-08-08	2,150	2,190	2,150	2,180	5,000	21,800
1996-08-07	2,140	2,140	2,140	2,140	7,000	21,400
1996-08-06	2,140	2,140	2,100	2,140	5,000	21,400
1996-08-05	2,190	2,190	2,150	2,150	10,000	21,500
1996-08-02	2,190	2,190	2,190	2,190	7,000	21,900
1996-08-01	2,170	2,190	2,160	2,190	5,000	21,900
1996-07-31	2,160	2,180	2,160	2,160	12,000	21,600
1996-07-30	2,100	2,200	2,080	2,200	16,000	22,000
1996-07-29	2,090	2,120	2,090	2,090	23,000	20,900
1996-07-26	2,160	2,160	2,130	2,130	2,000	21,300
1996-07-25	2,200	2,200	2,160	2,160	17,000	21,600
1996-07-24	2,200	2,210	2,190	2,200	25,000	22,000
1996-07-23	2,180	2,200	2,180	2,200	25,000	22,000
1996-07-22	2,200	2,210	2,180	2,180	37,000	21,800
1996-07-19	2,200	2,200	2,190	2,190	13,000	21,900
1996-07-18	2,180	2,200	2,180	2,190	19,000	21,900
1996-07-17	2,200	2,200	2,170	2,170	10,000	21,700
1996-07-16	2,190	2,200	2,180	2,180	24,000	21,800
1996-07-15	2,160	2,200	2,160	2,200	29,000	22,000
1996-07-12	2,110	2,140	2,100	2,140	13,000	21,400
1996-07-11	2,130	2,130	2,110	2,110	8,000	21,100
1996-07-10	2,160	2,160	2,130	2,130	28,000	21,300
1996-07-09	2,140	2,160	2,130	2,160	6,000	21,600
1996-07-08	2,150	2,160	2,140	2,140	13,000	21,400
1996-07-05	2,170	2,170	2,160	2,160	7,000	21,600
1996-07-04	2,160	2,160	2,160	2,160	2,000	21,600
1996-07-03	2,160	2,160	2,140	2,140	8,000	21,400
1996-07-02	2,240	2,240	2,160	2,160	19,000	21,600
1996-07-01	2,200	2,240	2,200	2,240	6,000	22,400
1996-06-28	2,160	2,200	2,160	2,200	17,000	22,000
1996-06-27	2,200	2,200	2,180	2,180	2,000	21,800
1996-06-26	2,270	2,270	2,260	2,260	32,000	22,600
1996-06-25	2,240	2,270	2,220	2,270	15,000	22,700
1996-06-24	2,230	2,240	2,210	2,240	16,000	22,400
1996-06-21	2,260	2,260	2,230	2,230	12,000	22,300
1996-06-20	2,250	2,250	2,210	2,220	9,000	22,200
1996-06-19	2,260	2,260	2,220	2,220	29,000	22,200
1996-06-18	2,250	2,250	2,220	2,250	32,000	22,500
1996-06-17	2,200	2,210	2,200	2,210	13,000	22,100
1996-06-14	2,200	2,220	2,160	2,200	61,000	22,000
1996-06-13	2,200	2,230	2,160	2,160	13,000	21,600
1996-06-12	2,230	2,230	2,160	2,230	7,000	22,300
1996-06-11	2,150	2,220	2,150	2,210	11,000	22,100
1996-06-10	2,150	2,150	2,100	2,150	14,000	21,500
1996-06-07	2,210	2,210	2,150	2,150	11,000	21,500
1996-06-06	2,200	2,240	2,200	2,220	4,000	22,200
1996-06-05	2,170	2,170	2,170	2,170	1,000	21,700
1996-06-04	2,210	2,210	2,180	2,210	6,000	22,100
1996-06-03	2,190	2,210	2,190	2,210	24,000	22,100
1996-05-31	2,240	2,240	2,210	2,210	16,000	22,100
1996-05-30	2,170	2,170	2,160	2,160	5,000	21,600
1996-05-29	2,230	2,230	2,200	2,210	14,000	22,100
1996-05-28	2,180	2,220	2,180	2,220	10,000	22,200
1996-05-27	2,240	2,240	2,160	2,160	9,000	21,600
1996-05-24	2,170	2,230	2,170	2,230	9,000	22,300
1996-05-23	2,170	2,170	2,160	2,170	6,000	21,700
1996-05-22	2,180	2,180	2,160	2,160	6,000	21,600
1996-05-21	2,230	2,240	2,170	2,210	8,000	22,100
1996-05-20	2,230	2,240	2,170	2,230	18,000	22,300
1996-05-17	2,240	2,240	2,230	2,230	4,000	22,300
1996-05-16	2,250	2,250	2,210	2,210	15,000	22,100
1996-05-15	2,200	2,240	2,190	2,210	23,000	22,100
1996-05-14	2,130	2,130	2,100	2,110	9,000	21,100
1996-05-13	2,170	2,170	2,130	2,130	17,000	21,300
1996-05-10	2,190	2,190	2,160	2,160	10,000	21,600
1996-05-09	2,180	2,190	2,150	2,190	20,000	21,900
1996-05-08	2,160	2,200	2,160	2,190	7,000	21,900
1996-05-07	2,230	2,230	2,160	2,220	16,000	22,200
1996-05-02	2,170	2,200	2,150	2,150	22,000	21,500
1996-05-01	2,290	2,290	2,200	2,200	49,000	22,000
1996-04-30	2,220	2,300	2,220	2,300	51,000	23,000
1996-04-26	2,220	2,260	2,220	2,260	19,000	22,600
1996-04-25	2,340	2,340	2,250	2,260	90,000	22,600
1996-04-24	2,330	2,330	2,300	2,300	24,000	23,000
1996-04-23	2,320	2,330	2,320	2,330	27,000	23,300
1996-04-22	2,310	2,320	2,310	2,320	74,000	23,200
1996-04-19	2,240	2,310	2,230	2,310	28,000	23,100
1996-04-18	2,210	2,210	2,210	2,210	31,000	22,100
1996-04-17	2,260	2,270	2,170	2,200	23,000	22,000
1996-04-16	2,310	2,340	2,310	2,320	24,000	23,200
1996-04-15	2,310	2,310	2,270	2,310	39,000	23,100
1996-04-12	2,330	2,330	2,270	2,270	32,000	22,700
1996-04-11	2,290	2,300	2,290	2,300	15,000	23,000
1996-04-10	2,260	2,290	2,260	2,290	38,000	22,900
1996-04-09	2,250	2,250	2,210	2,210	18,000	22,100
1996-04-08	2,260	2,260	2,240	2,260	13,000	22,600
1996-04-05	2,260	2,270	2,260	2,260	16,000	22,600
1996-04-04	2,250	2,260	2,250	2,250	22,000	22,500
1996-04-03	2,230	2,270	2,190	2,260	73,000	22,600
1996-04-02	2,210	2,210	2,190	2,190	26,000	21,900
1996-04-01	2,210	2,220	2,210	2,210	31,000	22,100
1996-03-29	2,190	2,220	2,190	2,200	47,000	22,000
1996-03-28	2,220	2,220	2,210	2,210	4,000	22,100
1996-03-27	2,200	2,200	2,200	2,200	4,000	22,000
1996-03-26	2,240	2,240	2,200	2,240	5,000	22,400
1996-03-25	2,230	2,240	2,230	2,240	10,000	22,400
1996-03-22	2,200	2,240	2,200	2,230	4,000	22,300
1996-03-21	2,250	2,250	2,200	2,200	14,000	22,000
1996-03-19	2,160	2,160	2,160	2,160	1,000	21,600
1996-03-18	2,050	2,060	2,050	2,060	19,000	20,600
1996-03-15	2,050	2,150	2,050	2,150	7,000	21,500
1996-03-14	2,050	2,050	2,050	2,050	16,000	20,500
1996-03-13	2,090	2,100	2,090	2,100	27,000	21,000
1996-03-12	2,100	2,100	2,090	2,090	2,000	20,900
1996-03-11	2,090	2,100	2,080	2,100	8,000	21,000
1996-03-08	2,100	2,100	2,080	2,080	59,000	20,800
1996-03-07	2,030	2,070	2,030	2,030	9,000	20,300
1996-03-06	2,100	2,100	2,060	2,070	27,000	20,700
1996-03-05	2,150	2,150	2,110	2,110	3,000	21,100
1996-03-04	2,160	2,160	2,110	2,110	7,000	21,100
1996-03-01	2,140	2,200	2,140	2,160	44,000	21,600
1996-02-29	2,120	2,130	2,120	2,130	7,000	21,300
1996-02-28	2,130	2,140	2,120	2,120	7,000	21,200
1996-02-27	2,160	2,160	2,130	2,130	10,000	21,300
1996-02-26	2,200	2,200	2,200	2,200	5,000	22,000
1996-02-23	2,200	2,200	2,160	2,160	4,000	21,600
1996-02-22	2,200	2,200	2,200	2,200	2,000	22,000
1996-02-21	2,220	2,220	2,210	2,210	10,000	22,100
1996-02-20	2,270	2,270	2,220	2,220	3,000	22,200
1996-02-19	2,280	2,280	2,280	2,280	4,000	22,800
1996-02-16	2,220	2,220	2,210	2,210	2,000	22,100
1996-02-15	2,260	2,290	2,210	2,210	11,000	22,100
1996-02-14	2,280	2,290	2,270	2,270	10,000	22,700
1996-02-13	2,300	2,300	2,240	2,240	5,000	22,400
1996-02-09	2,300	2,300	2,290	2,290	3,000	22,900
1996-02-08	2,270	2,310	2,270	2,310	16,000	23,100
1996-02-07	2,270	2,310	2,260	2,310	15,000	23,100
1996-02-06	2,200	2,270	2,160	2,270	20,000	22,700
1996-02-05	2,240	2,240	2,200	2,200	7,000	22,000
1996-02-02	2,250	2,260	2,250	2,250	9,000	22,500
1996-02-01	2,250	2,260	2,240	2,260	26,000	22,600
1996-01-31	2,250	2,250	2,240	2,250	23,000	22,500
1996-01-30	2,250	2,250	2,250	2,250	1,000	22,500
1996-01-29	2,300	2,300	2,200	2,200	4,000	22,000
1996-01-26	2,280	2,310	2,260	2,310	19,000	23,100
1996-01-25	2,280	2,280	2,270	2,270	5,000	22,700
1996-01-24	2,260	2,280	2,260	2,280	4,000	22,800
1996-01-23	2,300	2,300	2,300	2,300	5,000	23,000
1996-01-22	2,320	2,320	2,300	2,300	5,000	23,000
1996-01-19	2,290	2,330	2,290	2,310	36,000	23,100
1996-01-18	2,290	2,290	2,250	2,250	11,000	22,500
1996-01-17	2,270	2,270	2,270	2,270	2,000	22,700
1996-01-16	2,210	2,230	2,210	2,230	15,000	22,300
1996-01-12	2,290	2,290	2,170	2,210	27,000	22,100
1996-01-11	2,290	2,290	2,250	2,250	2,000	22,500
1996-01-10	2,310	2,310	2,300	2,310	26,000	23,100
1996-01-09	2,300	2,310	2,300	2,310	14,000	23,100
1996-01-08	2,310	2,310	2,260	2,260	7,000	22,600
1996-01-05	2,270	2,300	2,270	2,300	4,000	23,000
1996-01-04	2,290	2,310	2,280	2,310	37,000	23,100

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