1. HOME >
  2. 株価時系列 >
  3. 9722 >
  4. 1999年

9722 藤田観光(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3065065061662012,0006,200
1999-12-2962262261061024,0006,100
1999-12-2865666463065015,0006,500
1999-12-2766566565265610,0006,560
1999-12-2465366165265230,0006,520
1999-12-2265666065065330,0006,530
1999-12-2167567565265316,0006,530
1999-12-2066067065165129,0006,510
1999-12-1766967066067041,0006,700
1999-12-1667067065665932,0006,590
1999-12-1566166365665619,0006,560
1999-12-1466967065365312,0006,530
1999-12-1366066465065937,0006,590
1999-12-1065667065666982,0006,690
1999-12-0965567465165715,0006,570
1999-12-0866066865265434,0006,540
1999-12-0767067166266349,0006,630
1999-12-0666069666069525,0006,950
1999-12-0366367666367030,0006,700
1999-12-0267071065065076,0006,500
1999-12-0169969969069033,0006,900
1999-11-3070070067967930,0006,790
1999-11-2969969969069011,0006,900
1999-11-2667671567670023,0007,000
1999-11-2575075066966924,0006,690
1999-11-2474074072174035,0007,400
1999-11-2275075069074017,0007,400
1999-11-1975175172072417,0007,240
1999-11-1874075072074759,0007,470
1999-11-1769669768069721,0006,970
1999-11-1664065464064616,0006,460
1999-11-1572472466066024,0006,600
1999-11-1270070067268436,0006,840
1999-11-1174574570071330,0007,130
1999-11-1075075172572560,0007,250
1999-11-0969672569672228,0007,220
1999-11-0868570868569522,0006,950
1999-11-0568068967068926,0006,890
1999-11-0467968367867849,0006,780
1999-11-0266267965267852,0006,780
1999-11-0163965263965226,0006,520
1999-10-2962164062062270,0006,220
1999-10-28620620611613109,0006,130
1999-10-2765665661063183,0006,310
1999-10-2669069066967066,0006,700
1999-10-2571071869169863,0006,980
1999-10-2273974072072038,0007,200
1999-10-2175775774074148,0007,410
1999-10-2076076175076122,0007,610
1999-10-1977278276077016,0007,700
1999-10-1875878575877051,0007,700
1999-10-1576176574676547,0007,650
1999-10-1479379475275235,0007,520
1999-10-1379579979379927,0007,990
1999-10-1279379878979758,0007,970
1999-10-0877577677277317,0007,730
1999-10-0774677674676915,0007,690
1999-10-0676676674574522,0007,450
1999-10-0577077176176623,0007,660
1999-10-0476677176677122,0007,710
1999-10-0175075972775640,0007,560
1999-09-30779779720720133,0007,200
1999-09-2976076475075054,0007,500
1999-09-2878478976076025,0007,600
1999-09-2776678476078429,0007,840
1999-09-2478078076076087,0007,600
1999-09-2280080178078950,0007,890
1999-09-2181882181682134,0008,210
1999-09-2084484581382329,0008,230
1999-09-1784684883184545,0008,450
1999-09-1683084583084541,0008,450
1999-09-1478084578082796,0008,270
1999-09-13781789752770171,0007,700
1999-09-10831832785790210,0007,900
1999-09-0985286682083297,0008,320
1999-09-08875875845851163,0008,510
1999-09-0787888987887832,0008,780
1999-09-0690090087287259,0008,720
1999-09-03891896871871123,0008,710
1999-09-02924926884884206,0008,840
1999-09-01897941891915664,0009,150
1999-08-31880959876877766,0008,770
1999-08-30896900851860435,0008,600
1999-08-27900939900922154,0009,220
1999-08-26901910896896274,0008,960
1999-08-25960960900901237,0009,010
1999-08-24960971960961108,0009,610
1999-08-23960994950951146,0009,510
1999-08-20965990950960196,0009,600
1999-08-191,0421,050925960478,0009,600
1999-08-181,0701,1101,0421,042217,00010,420
1999-08-171,2441,2441,2001,21013,00012,100
1999-08-161,2011,2231,2011,2237,00012,230
1999-08-131,2201,2201,2001,20010,00012,000
1999-08-121,2321,2451,2001,20019,00012,000
1999-08-111,2331,2331,2201,22111,00012,210
1999-08-101,2381,2381,1911,2338,00012,330
1999-08-091,1801,2391,1801,22610,00012,260
1999-08-061,2201,2201,1511,16019,00011,600
1999-08-051,2321,2331,2001,20010,00012,000
1999-08-041,2481,2511,2101,21119,00012,110
1999-08-031,2311,2481,2311,2485,00012,480
1999-08-021,2321,2321,2131,23116,00012,310
1999-07-301,2111,2111,2101,21110,00012,110
1999-07-291,1801,1821,1751,1759,00011,750
1999-07-281,2021,2021,1831,18317,00011,830
1999-07-271,2491,2781,2491,25910,00012,590
1999-07-261,2301,2491,2301,2494,00012,490
1999-07-231,2091,2301,2081,21018,00012,100
1999-07-221,2601,2611,2001,21022,00012,100
1999-07-211,2361,3001,2361,30023,00013,000
1999-07-191,1911,2311,1771,17714,00011,770
1999-07-161,2501,2501,1851,1907,00011,900
1999-07-151,2141,2331,2141,23311,00012,330
1999-07-141,1801,2131,1801,21314,00012,130
1999-07-131,1801,1821,1801,1808,00011,800
1999-07-121,2101,2101,2001,20611,00012,060
1999-07-091,2201,2201,1941,21314,00012,130
1999-07-081,2011,2011,1801,18114,00011,810
1999-07-071,1861,1911,1811,1817,00011,810
1999-07-061,1831,1871,1801,1807,00011,800
1999-07-051,1651,1761,1651,16518,00011,650
1999-07-021,2001,2001,1801,1807,00011,800
1999-07-011,1711,1851,1711,18514,00011,850
1999-06-301,2391,2391,1501,15030,00011,500
1999-06-291,2301,2301,2061,20623,00012,060
1999-06-281,2331,2331,2301,2309,00012,300
1999-06-251,2511,2511,2331,23312,00012,330
1999-06-241,2891,2901,2511,25120,00012,510
1999-06-231,2901,3401,2901,29016,00012,900
1999-06-221,3501,3501,3231,34016,00013,400
1999-06-211,2711,3001,2651,2656,00012,650
1999-06-181,3301,3301,2901,2908,00012,900
1999-06-171,3131,3131,2501,25014,00012,500
1999-06-161,3331,3331,2931,31317,00013,130
1999-06-151,2401,2401,2331,2335,00012,330
1999-06-141,2501,2701,2401,24013,00012,400
1999-06-111,2501,3201,2501,32099,00013,200
1999-06-101,2991,3001,2791,29031,00012,900
1999-06-091,2361,2801,2361,28016,00012,800
1999-06-081,2351,2741,2351,27410,00012,740
1999-06-071,2701,2741,2701,27413,00012,740
1999-06-041,2701,2751,2621,27010,00012,700
1999-06-031,2791,2791,2301,2306,00012,300
1999-06-021,3001,3001,2711,28027,00012,800
1999-06-011,2701,2801,2501,28060,00012,800
1999-05-311,2191,2501,2001,25033,00012,500
1999-05-281,1551,2191,1531,21936,00012,190
1999-05-271,1401,1541,1401,1548,00011,540
1999-05-261,1121,1201,1121,1204,00011,200
1999-05-251,1491,1491,1111,1119,00011,110
1999-05-241,1651,1681,1111,11113,00011,110
1999-05-211,1261,1301,1251,13013,00011,300
1999-05-201,1901,1901,1401,1406,00011,400
1999-05-191,1791,1791,1301,15024,00011,500
1999-05-181,2401,2401,2201,22013,00012,200
1999-05-171,1801,2321,1631,23231,00012,320
1999-05-141,2491,2501,2101,24011,00012,400
1999-05-131,2301,2401,2011,24043,00012,400
1999-05-121,2191,2191,1901,19038,00011,900
1999-05-111,2151,2201,1781,21823,00012,180
1999-05-101,1901,2001,1901,20045,00012,000
1999-05-071,1991,1991,1301,19070,00011,900
1999-05-061,1501,1981,1201,12529,00011,250
1999-04-301,1791,1791,1001,10035,00011,000
1999-04-281,1541,1541,1201,12012,00011,200
1999-04-271,1991,1991,1531,1605,00011,600
1999-04-261,2201,2201,1811,1999,00011,990
1999-04-231,1791,1801,1791,1805,00011,800
1999-04-221,1591,1781,1591,1785,00011,780
1999-04-211,1781,1801,1521,17918,00011,790
1999-04-201,1411,1721,1401,15210,00011,520
1999-04-191,1381,1801,1381,18023,00011,800
1999-04-161,1601,1851,1591,18519,00011,850
1999-04-151,1891,1891,1151,11510,00011,150
1999-04-141,1801,2001,1701,19978,00011,990
1999-04-131,1541,1701,1481,17021,00011,700
1999-04-121,1631,1631,1501,15422,00011,540
1999-04-091,1351,1701,1151,12328,00011,230
1999-04-081,0991,1701,0901,17051,00011,700
1999-04-071,0801,0901,0381,08936,00010,890
1999-04-061,0311,0801,0301,08035,00010,800
1999-04-051,0321,0491,0281,02812,00010,280
1999-04-021,0301,0301,0021,00233,00010,020
1999-04-011,0501,0571,0301,03050,00010,300
1999-03-311,0881,0901,0391,09064,00010,900
1999-03-301,0501,0501,0381,04819,00010,480
1999-03-291,0111,0201,0001,0005,00010,000
1999-03-261,0241,0389869878,0009,870
1999-03-2598598697898644,0009,860
1999-03-241,0101,01099099031,0009,900
1999-03-231,0101,01097097053,0009,700
1999-03-191,0071,0131,0071,01054,00010,100
1999-03-181,0501,0501,0061,00636,00010,060
1999-03-171,0751,0751,0501,05028,00010,500
1999-03-161,0781,0791,0741,07539,00010,750
1999-03-151,0781,0801,0451,07880,00010,780
1999-03-121,1001,1001,0701,078168,00010,780
1999-03-111,0951,0951,0821,08529,00010,850
1999-03-101,1001,1001,0801,09534,00010,950
1999-03-091,0921,0921,0701,07027,00010,700
1999-03-081,0831,1001,0831,09245,00010,920
1999-03-051,0501,0801,0501,07074,00010,700
1999-03-041,0581,0581,0401,0409,00010,400
1999-03-031,0151,0189951,01810,00010,180
1999-03-021,0201,0221,0101,01012,00010,100
1999-03-011,0071,0681,0071,06031,00010,600
1999-02-261,0701,0701,0051,00523,00010,050
1999-02-251,0501,0501,0491,05034,00010,500
1999-02-241,0501,0501,0231,03932,00010,390
1999-02-231,0111,0441,0111,02914,00010,290
1999-02-221,0501,0501,0101,0509,00010,500
1999-02-191,0311,0431,0031,04021,00010,400
1999-02-181,0221,0311,0011,03112,00010,310
1999-02-171,0421,0421,0021,00210,00010,020
1999-02-161,0201,0441,0201,04220,00010,420
1999-02-159871,0259879887,0009,880
1999-02-129869879859865,0009,860
1999-02-101,0001,02098098013,0009,800
1999-02-0997398197398018,0009,800
1999-02-081,0411,0411,0391,0406,00010,400
1999-02-051,0011,0019619616,0009,610
1999-02-041,0001,0501,0001,0502,00010,500
1999-02-031,0201,0201,0101,0106,00010,100
1999-02-021,0741,0741,0561,05720,00010,570
1999-02-011,0851,0851,0601,0805,00010,800
1999-01-291,0821,0821,0501,07019,00010,700
1999-01-281,0671,0691,0621,06220,00010,620
1999-01-271,0701,0701,0611,06115,00010,610
1999-01-261,0501,0691,0501,06924,00010,690
1999-01-251,0701,0701,0671,07012,00010,700
1999-01-221,0501,0581,0501,05528,00010,550
1999-01-211,0001,0511,0001,05036,00010,500
1999-01-209811,0009811,00010,00010,000
1999-01-199509619509618,0009,610
1999-01-1894895194094032,0009,400
1999-01-1495195595095219,0009,520
1999-01-1396096195595918,0009,590
1999-01-1297597596096213,0009,620
1999-01-111,0041,0049759755,0009,750
1999-01-0897998097597515,0009,750
1999-01-0798298997298918,0009,890
1999-01-0695696195596125,0009,610
1999-01-0597397395195325,0009,530
1999-01-041,0031,00396896816,0009,680

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