9722 藤田観光(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 530 | 530 | 529 | 529 | 8,000 | 5,290 |
| 2000-12-28 | 519 | 521 | 511 | 521 | 9,000 | 5,210 |
| 2000-12-27 | 515 | 516 | 511 | 511 | 8,000 | 5,110 |
| 2000-12-26 | 529 | 529 | 512 | 516 | 13,000 | 5,160 |
| 2000-12-25 | 535 | 535 | 526 | 530 | 49,000 | 5,300 |
| 2000-12-22 | 528 | 528 | 520 | 521 | 18,000 | 5,210 |
| 2000-12-21 | 518 | 529 | 518 | 528 | 15,000 | 5,280 |
| 2000-12-20 | 526 | 535 | 525 | 533 | 36,000 | 5,330 |
| 2000-12-19 | 549 | 549 | 520 | 522 | 29,000 | 5,220 |
| 2000-12-18 | 565 | 565 | 535 | 554 | 22,000 | 5,540 |
| 2000-12-15 | 533 | 533 | 525 | 525 | 12,000 | 5,250 |
| 2000-12-14 | 530 | 533 | 528 | 528 | 18,000 | 5,280 |
| 2000-12-13 | 529 | 529 | 528 | 528 | 8,000 | 5,280 |
| 2000-12-12 | 520 | 530 | 520 | 529 | 18,000 | 5,290 |
| 2000-12-11 | 530 | 530 | 515 | 528 | 21,000 | 5,280 |
| 2000-12-08 | 510 | 515 | 506 | 506 | 76,000 | 5,060 |
| 2000-12-07 | 511 | 518 | 501 | 503 | 13,000 | 5,030 |
| 2000-12-06 | 501 | 518 | 501 | 510 | 12,000 | 5,100 |
| 2000-12-05 | 510 | 519 | 500 | 500 | 32,000 | 5,000 |
| 2000-12-04 | 509 | 520 | 509 | 510 | 24,000 | 5,100 |
| 2000-12-01 | 514 | 519 | 506 | 506 | 26,000 | 5,060 |
| 2000-11-30 | 515 | 515 | 501 | 514 | 21,000 | 5,140 |
| 2000-11-29 | 505 | 515 | 505 | 505 | 6,000 | 5,050 |
| 2000-11-28 | 510 | 510 | 506 | 509 | 13,000 | 5,090 |
| 2000-11-27 | 519 | 519 | 508 | 513 | 11,000 | 5,130 |
| 2000-11-24 | 509 | 520 | 509 | 520 | 17,000 | 5,200 |
| 2000-11-22 | 495 | 505 | 495 | 499 | 40,000 | 4,990 |
| 2000-11-21 | 489 | 490 | 485 | 489 | 25,000 | 4,890 |
| 2000-11-20 | 495 | 495 | 490 | 490 | 15,000 | 4,900 |
| 2000-11-17 | 490 | 499 | 490 | 499 | 7,000 | 4,990 |
| 2000-11-16 | 495 | 495 | 490 | 490 | 31,000 | 4,900 |
| 2000-11-15 | 500 | 500 | 492 | 492 | 33,000 | 4,920 |
| 2000-11-14 | 500 | 500 | 499 | 500 | 20,000 | 5,000 |
| 2000-11-13 | 499 | 499 | 492 | 499 | 12,000 | 4,990 |
| 2000-11-10 | 495 | 495 | 490 | 490 | 20,000 | 4,900 |
| 2000-11-09 | 492 | 497 | 492 | 492 | 11,000 | 4,920 |
| 2000-11-08 | 491 | 500 | 491 | 500 | 6,000 | 5,000 |
| 2000-11-07 | 500 | 500 | 491 | 491 | 19,000 | 4,910 |
| 2000-11-06 | 490 | 500 | 486 | 497 | 32,000 | 4,970 |
| 2000-11-02 | 499 | 500 | 495 | 500 | 15,000 | 5,000 |
| 2000-11-01 | 499 | 500 | 498 | 500 | 10,000 | 5,000 |
| 2000-10-31 | 500 | 500 | 492 | 500 | 33,000 | 5,000 |
| 2000-10-30 | 486 | 492 | 480 | 482 | 15,000 | 4,820 |
| 2000-10-27 | 490 | 496 | 485 | 487 | 31,000 | 4,870 |
| 2000-10-26 | 502 | 503 | 498 | 503 | 18,000 | 5,030 |
| 2000-10-25 | 503 | 503 | 500 | 503 | 22,000 | 5,030 |
| 2000-10-24 | 530 | 530 | 498 | 502 | 10,000 | 5,020 |
| 2000-10-23 | 510 | 510 | 500 | 500 | 26,000 | 5,000 |
| 2000-10-20 | 500 | 510 | 500 | 505 | 21,000 | 5,050 |
| 2000-10-19 | 494 | 497 | 490 | 496 | 16,000 | 4,960 |
| 2000-10-18 | 506 | 506 | 494 | 494 | 45,000 | 4,940 |
| 2000-10-17 | 505 | 511 | 505 | 506 | 10,000 | 5,060 |
| 2000-10-16 | 505 | 505 | 504 | 504 | 20,000 | 5,040 |
| 2000-10-13 | 512 | 512 | 500 | 505 | 30,000 | 5,050 |
| 2000-10-12 | 503 | 506 | 501 | 502 | 46,000 | 5,020 |
| 2000-10-11 | 510 | 510 | 503 | 506 | 27,000 | 5,060 |
| 2000-10-10 | 543 | 543 | 500 | 500 | 43,000 | 5,000 |
| 2000-10-06 | 511 | 540 | 511 | 540 | 17,000 | 5,400 |
| 2000-10-05 | 539 | 539 | 510 | 510 | 12,000 | 5,100 |
| 2000-10-04 | 539 | 543 | 530 | 543 | 10,000 | 5,430 |
| 2000-10-03 | 543 | 544 | 530 | 531 | 18,000 | 5,310 |
| 2000-10-02 | 555 | 556 | 533 | 544 | 42,000 | 5,440 |
| 2000-09-29 | 500 | 525 | 500 | 525 | 36,000 | 5,250 |
| 2000-09-28 | 502 | 510 | 490 | 490 | 55,000 | 4,900 |
| 2000-09-27 | 504 | 505 | 500 | 502 | 23,000 | 5,020 |
| 2000-09-26 | 514 | 514 | 509 | 510 | 10,000 | 5,100 |
| 2000-09-25 | 525 | 525 | 506 | 515 | 30,000 | 5,150 |
| 2000-09-22 | 503 | 520 | 501 | 509 | 33,000 | 5,090 |
| 2000-09-21 | 515 | 531 | 511 | 523 | 44,000 | 5,230 |
| 2000-09-20 | 525 | 527 | 515 | 526 | 55,000 | 5,260 |
| 2000-09-19 | 500 | 525 | 499 | 525 | 39,000 | 5,250 |
| 2000-09-18 | 491 | 502 | 490 | 492 | 106,000 | 4,920 |
| 2000-09-14 | 480 | 485 | 455 | 458 | 457,000 | 4,580 |
| 2000-09-13 | 505 | 505 | 489 | 493 | 178,000 | 4,930 |
| 2000-09-12 | 550 | 550 | 536 | 536 | 36,000 | 5,360 |
| 2000-09-11 | 581 | 581 | 550 | 550 | 44,000 | 5,500 |
| 2000-09-08 | 580 | 584 | 564 | 571 | 39,000 | 5,710 |
| 2000-09-07 | 572 | 574 | 560 | 560 | 25,000 | 5,600 |
| 2000-09-06 | 584 | 584 | 565 | 565 | 12,000 | 5,650 |
| 2000-09-05 | 570 | 585 | 570 | 585 | 8,000 | 5,850 |
| 2000-09-04 | 570 | 572 | 560 | 572 | 8,000 | 5,720 |
| 2000-09-01 | 598 | 598 | 571 | 571 | 17,000 | 5,710 |
| 2000-08-31 | 598 | 598 | 593 | 598 | 15,000 | 5,980 |
| 2000-08-30 | 581 | 598 | 581 | 598 | 12,000 | 5,980 |
| 2000-08-29 | 599 | 599 | 580 | 589 | 22,000 | 5,890 |
| 2000-08-28 | 619 | 619 | 600 | 600 | 24,000 | 6,000 |
| 2000-08-25 | 603 | 605 | 590 | 600 | 14,000 | 6,000 |
| 2000-08-24 | 596 | 602 | 596 | 602 | 36,000 | 6,020 |
| 2000-08-23 | 595 | 595 | 587 | 587 | 20,000 | 5,870 |
| 2000-08-22 | 588 | 594 | 583 | 594 | 15,000 | 5,940 |
| 2000-08-21 | 595 | 595 | 588 | 588 | 9,000 | 5,880 |
| 2000-08-18 | 592 | 593 | 581 | 593 | 10,000 | 5,930 |
| 2000-08-17 | 590 | 592 | 585 | 585 | 10,000 | 5,850 |
| 2000-08-16 | 593 | 593 | 591 | 591 | 13,000 | 5,910 |
| 2000-08-15 | 585 | 589 | 585 | 589 | 10,000 | 5,890 |
| 2000-08-14 | 592 | 593 | 584 | 584 | 7,000 | 5,840 |
| 2000-08-11 | 568 | 589 | 567 | 588 | 33,000 | 5,880 |
| 2000-08-10 | 585 | 588 | 585 | 588 | 17,000 | 5,880 |
| 2000-08-09 | 570 | 584 | 570 | 584 | 11,000 | 5,840 |
| 2000-08-08 | 585 | 585 | 579 | 585 | 10,000 | 5,850 |
| 2000-08-07 | 584 | 584 | 577 | 584 | 13,000 | 5,840 |
| 2000-08-04 | 589 | 589 | 581 | 584 | 26,000 | 5,840 |
| 2000-08-03 | 570 | 571 | 565 | 570 | 11,000 | 5,700 |
| 2000-08-02 | 587 | 587 | 569 | 570 | 6,000 | 5,700 |
| 2000-08-01 | 588 | 590 | 583 | 590 | 19,000 | 5,900 |
| 2000-07-31 | 581 | 581 | 562 | 568 | 21,000 | 5,680 |
| 2000-07-28 | 579 | 579 | 573 | 573 | 12,000 | 5,730 |
| 2000-07-27 | 575 | 579 | 575 | 579 | 10,000 | 5,790 |
| 2000-07-26 | 589 | 589 | 580 | 583 | 7,000 | 5,830 |
| 2000-07-25 | 594 | 594 | 579 | 590 | 14,000 | 5,900 |
| 2000-07-24 | 595 | 595 | 575 | 580 | 18,000 | 5,800 |
| 2000-07-21 | 585 | 590 | 585 | 589 | 13,000 | 5,890 |
| 2000-07-19 | 573 | 580 | 573 | 580 | 12,000 | 5,800 |
| 2000-07-18 | 595 | 595 | 575 | 575 | 21,000 | 5,750 |
| 2000-07-17 | 590 | 595 | 580 | 580 | 12,000 | 5,800 |
| 2000-07-14 | 590 | 595 | 580 | 587 | 14,000 | 5,870 |
| 2000-07-13 | 591 | 591 | 580 | 589 | 28,000 | 5,890 |
| 2000-07-12 | 591 | 595 | 590 | 591 | 24,000 | 5,910 |
| 2000-07-11 | 585 | 598 | 585 | 591 | 20,000 | 5,910 |
| 2000-07-10 | 569 | 590 | 569 | 585 | 21,000 | 5,850 |
| 2000-07-07 | 559 | 560 | 558 | 560 | 16,000 | 5,600 |
| 2000-07-06 | 560 | 560 | 552 | 560 | 18,000 | 5,600 |
| 2000-07-05 | 559 | 560 | 555 | 560 | 26,000 | 5,600 |
| 2000-07-04 | 553 | 560 | 552 | 555 | 35,000 | 5,550 |
| 2000-07-03 | 560 | 560 | 552 | 552 | 38,000 | 5,520 |
| 2000-06-30 | 560 | 560 | 551 | 551 | 21,000 | 5,510 |
| 2000-06-29 | 559 | 559 | 550 | 551 | 26,000 | 5,510 |
| 2000-06-28 | 551 | 556 | 551 | 556 | 15,000 | 5,560 |
| 2000-06-27 | 560 | 561 | 551 | 551 | 23,000 | 5,510 |
| 2000-06-26 | 568 | 568 | 559 | 561 | 68,000 | 5,610 |
| 2000-06-23 | 560 | 560 | 558 | 558 | 24,000 | 5,580 |
| 2000-06-22 | 560 | 569 | 559 | 559 | 56,000 | 5,590 |
| 2000-06-21 | 560 | 563 | 559 | 560 | 28,000 | 5,600 |
| 2000-06-20 | 568 | 570 | 559 | 560 | 49,000 | 5,600 |
| 2000-06-19 | 568 | 568 | 567 | 568 | 7,000 | 5,680 |
| 2000-06-16 | 570 | 570 | 565 | 568 | 24,000 | 5,680 |
| 2000-06-15 | 560 | 565 | 556 | 556 | 21,000 | 5,560 |
| 2000-06-14 | 570 | 570 | 560 | 569 | 23,000 | 5,690 |
| 2000-06-13 | 568 | 570 | 560 | 560 | 21,000 | 5,600 |
| 2000-06-12 | 570 | 570 | 568 | 569 | 16,000 | 5,690 |
| 2000-06-09 | 572 | 573 | 559 | 570 | 47,000 | 5,700 |
| 2000-06-08 | 570 | 570 | 560 | 568 | 15,000 | 5,680 |
| 2000-06-07 | 557 | 570 | 556 | 568 | 23,000 | 5,680 |
| 2000-06-06 | 560 | 560 | 556 | 556 | 23,000 | 5,560 |
| 2000-06-05 | 570 | 570 | 563 | 563 | 8,000 | 5,630 |
| 2000-06-02 | 570 | 570 | 561 | 568 | 15,000 | 5,680 |
| 2000-06-01 | 569 | 570 | 560 | 570 | 12,000 | 5,700 |
| 2000-05-31 | 570 | 570 | 560 | 570 | 18,000 | 5,700 |
| 2000-05-30 | 561 | 571 | 555 | 555 | 17,000 | 5,550 |
| 2000-05-29 | 560 | 570 | 560 | 570 | 11,000 | 5,700 |
| 2000-05-26 | 570 | 570 | 560 | 560 | 14,000 | 5,600 |
| 2000-05-25 | 588 | 588 | 559 | 560 | 25,000 | 5,600 |
| 2000-05-24 | 589 | 589 | 569 | 577 | 23,000 | 5,770 |
| 2000-05-23 | 570 | 580 | 569 | 580 | 31,000 | 5,800 |
| 2000-05-22 | 590 | 590 | 555 | 555 | 19,000 | 5,550 |
| 2000-05-19 | 561 | 580 | 560 | 580 | 26,000 | 5,800 |
| 2000-05-18 | 572 | 579 | 560 | 579 | 23,000 | 5,790 |
| 2000-05-17 | 589 | 589 | 572 | 572 | 15,000 | 5,720 |
| 2000-05-16 | 599 | 599 | 581 | 589 | 14,000 | 5,890 |
| 2000-05-15 | 570 | 600 | 570 | 600 | 34,000 | 6,000 |
| 2000-05-12 | 580 | 590 | 567 | 570 | 35,000 | 5,700 |
| 2000-05-11 | 594 | 594 | 580 | 580 | 17,000 | 5,800 |
| 2000-05-10 | 600 | 600 | 592 | 600 | 30,000 | 6,000 |
| 2000-05-09 | 600 | 605 | 572 | 580 | 13,000 | 5,800 |
| 2000-05-08 | 602 | 602 | 597 | 597 | 13,000 | 5,970 |
| 2000-05-02 | 569 | 578 | 561 | 572 | 13,000 | 5,720 |
| 2000-05-01 | 531 | 560 | 531 | 560 | 30,000 | 5,600 |
| 2000-04-28 | 568 | 568 | 530 | 530 | 59,000 | 5,300 |
| 2000-04-27 | 560 | 560 | 550 | 550 | 34,000 | 5,500 |
| 2000-04-26 | 569 | 571 | 560 | 570 | 63,000 | 5,700 |
| 2000-04-25 | 600 | 600 | 560 | 576 | 36,000 | 5,760 |
| 2000-04-24 | 615 | 615 | 592 | 592 | 23,000 | 5,920 |
| 2000-04-21 | 600 | 601 | 590 | 590 | 17,000 | 5,900 |
| 2000-04-20 | 604 | 619 | 603 | 609 | 29,000 | 6,090 |
| 2000-04-19 | 599 | 604 | 599 | 604 | 8,000 | 6,040 |
| 2000-04-18 | 618 | 620 | 590 | 620 | 19,000 | 6,200 |
| 2000-04-17 | 603 | 620 | 600 | 620 | 41,000 | 6,200 |
| 2000-04-14 | 620 | 620 | 601 | 602 | 19,000 | 6,020 |
| 2000-04-13 | 602 | 620 | 601 | 620 | 35,000 | 6,200 |
| 2000-04-12 | 604 | 604 | 601 | 602 | 24,000 | 6,020 |
| 2000-04-11 | 620 | 620 | 605 | 605 | 23,000 | 6,050 |
| 2000-04-10 | 618 | 618 | 610 | 615 | 13,000 | 6,150 |
| 2000-04-07 | 619 | 619 | 602 | 602 | 18,000 | 6,020 |
| 2000-04-06 | 600 | 610 | 600 | 602 | 15,000 | 6,020 |
| 2000-04-05 | 619 | 619 | 600 | 618 | 16,000 | 6,180 |
| 2000-04-04 | 619 | 619 | 617 | 619 | 19,000 | 6,190 |
| 2000-04-03 | 600 | 610 | 600 | 610 | 10,000 | 6,100 |
| 2000-03-31 | 619 | 619 | 590 | 590 | 23,000 | 5,900 |
| 2000-03-30 | 610 | 610 | 600 | 600 | 19,000 | 6,000 |
| 2000-03-29 | 610 | 619 | 600 | 619 | 25,000 | 6,190 |
| 2000-03-28 | 615 | 618 | 600 | 610 | 15,000 | 6,100 |
| 2000-03-27 | 600 | 619 | 597 | 612 | 52,000 | 6,120 |
| 2000-03-24 | 600 | 600 | 590 | 600 | 48,000 | 6,000 |
| 2000-03-23 | 606 | 610 | 591 | 596 | 64,000 | 5,960 |
| 2000-03-22 | 615 | 615 | 595 | 606 | 62,000 | 6,060 |
| 2000-03-21 | 585 | 628 | 585 | 605 | 52,000 | 6,050 |
| 2000-03-17 | 574 | 585 | 540 | 585 | 76,000 | 5,850 |
| 2000-03-16 | 550 | 550 | 531 | 531 | 39,000 | 5,310 |
| 2000-03-15 | 525 | 540 | 520 | 540 | 41,000 | 5,400 |
| 2000-03-14 | 519 | 520 | 510 | 515 | 23,000 | 5,150 |
| 2000-03-13 | 517 | 520 | 509 | 518 | 44,000 | 5,180 |
| 2000-03-10 | 500 | 514 | 500 | 514 | 151,000 | 5,140 |
| 2000-03-09 | 512 | 517 | 511 | 517 | 25,000 | 5,170 |
| 2000-03-08 | 512 | 522 | 512 | 512 | 43,000 | 5,120 |
| 2000-03-07 | 510 | 528 | 510 | 523 | 40,000 | 5,230 |
| 2000-03-06 | 486 | 510 | 486 | 500 | 18,000 | 5,000 |
| 2000-03-03 | 486 | 496 | 485 | 485 | 56,000 | 4,850 |
| 2000-03-02 | 475 | 495 | 475 | 485 | 40,000 | 4,850 |
| 2000-03-01 | 480 | 481 | 475 | 480 | 43,000 | 4,800 |
| 2000-02-29 | 495 | 500 | 480 | 480 | 66,000 | 4,800 |
| 2000-02-28 | 495 | 495 | 493 | 494 | 33,000 | 4,940 |
| 2000-02-25 | 498 | 500 | 495 | 498 | 33,000 | 4,980 |
| 2000-02-24 | 508 | 510 | 498 | 498 | 31,000 | 4,980 |
| 2000-02-23 | 501 | 507 | 500 | 500 | 32,000 | 5,000 |
| 2000-02-22 | 501 | 502 | 500 | 502 | 25,000 | 5,020 |
| 2000-02-21 | 510 | 520 | 502 | 502 | 30,000 | 5,020 |
| 2000-02-18 | 520 | 520 | 501 | 511 | 52,000 | 5,110 |
| 2000-02-17 | 531 | 531 | 500 | 520 | 32,000 | 5,200 |
| 2000-02-16 | 530 | 537 | 500 | 532 | 47,000 | 5,320 |
| 2000-02-15 | 573 | 573 | 535 | 537 | 30,000 | 5,370 |
| 2000-02-14 | 591 | 591 | 571 | 572 | 31,000 | 5,720 |
| 2000-02-10 | 613 | 613 | 585 | 585 | 35,000 | 5,850 |
| 2000-02-09 | 610 | 610 | 603 | 605 | 37,000 | 6,050 |
| 2000-02-08 | 600 | 605 | 595 | 605 | 28,000 | 6,050 |
| 2000-02-07 | 608 | 611 | 600 | 600 | 45,000 | 6,000 |
| 2000-02-04 | 612 | 620 | 610 | 610 | 21,000 | 6,100 |
| 2000-02-03 | 614 | 614 | 610 | 610 | 17,000 | 6,100 |
| 2000-02-02 | 621 | 625 | 610 | 615 | 33,000 | 6,150 |
| 2000-02-01 | 645 | 645 | 610 | 610 | 17,000 | 6,100 |
| 2000-01-31 | 649 | 649 | 616 | 636 | 22,000 | 6,360 |
| 2000-01-28 | 631 | 631 | 608 | 608 | 33,000 | 6,080 |
| 2000-01-27 | 610 | 648 | 610 | 631 | 12,000 | 6,310 |
| 2000-01-26 | 613 | 630 | 613 | 630 | 20,000 | 6,300 |
| 2000-01-25 | 630 | 630 | 623 | 624 | 18,000 | 6,240 |
| 2000-01-24 | 624 | 624 | 610 | 611 | 14,000 | 6,110 |
| 2000-01-21 | 620 | 620 | 610 | 610 | 13,000 | 6,100 |
| 2000-01-20 | 629 | 630 | 628 | 630 | 13,000 | 6,300 |
| 2000-01-19 | 611 | 640 | 608 | 630 | 12,000 | 6,300 |
| 2000-01-18 | 630 | 630 | 610 | 610 | 13,000 | 6,100 |
| 2000-01-17 | 637 | 640 | 630 | 630 | 11,000 | 6,300 |
| 2000-01-14 | 638 | 638 | 606 | 606 | 17,000 | 6,060 |
| 2000-01-13 | 610 | 624 | 605 | 624 | 5,000 | 6,240 |
| 2000-01-12 | 618 | 619 | 610 | 610 | 13,000 | 6,100 |
| 2000-01-11 | 645 | 645 | 600 | 609 | 18,000 | 6,090 |
| 2000-01-07 | 600 | 605 | 580 | 605 | 16,000 | 6,050 |
| 2000-01-06 | 600 | 604 | 600 | 600 | 26,000 | 6,000 |
| 2000-01-05 | 610 | 611 | 600 | 600 | 22,000 | 6,000 |
| 2000-01-04 | 614 | 614 | 610 | 610 | 11,000 | 6,100 |
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
