9722 藤田観光(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 443 | 445 | 439 | 445 | 31,000 | 4,450 |
| 2001-12-27 | 430 | 438 | 430 | 438 | 52,000 | 4,380 |
| 2001-12-26 | 450 | 451 | 440 | 440 | 41,000 | 4,400 |
| 2001-12-25 | 470 | 470 | 451 | 458 | 43,000 | 4,580 |
| 2001-12-21 | 473 | 484 | 472 | 484 | 78,000 | 4,840 |
| 2001-12-20 | 467 | 473 | 465 | 473 | 76,000 | 4,730 |
| 2001-12-19 | 455 | 467 | 455 | 467 | 38,000 | 4,670 |
| 2001-12-18 | 459 | 462 | 457 | 457 | 16,000 | 4,570 |
| 2001-12-17 | 468 | 470 | 458 | 458 | 43,000 | 4,580 |
| 2001-12-14 | 465 | 470 | 460 | 470 | 163,000 | 4,700 |
| 2001-12-13 | 463 | 465 | 462 | 465 | 58,000 | 4,650 |
| 2001-12-12 | 455 | 465 | 455 | 458 | 62,000 | 4,580 |
| 2001-12-11 | 453 | 457 | 452 | 453 | 27,000 | 4,530 |
| 2001-12-10 | 457 | 459 | 455 | 456 | 29,000 | 4,560 |
| 2001-12-07 | 464 | 465 | 458 | 459 | 18,000 | 4,590 |
| 2001-12-06 | 465 | 465 | 455 | 457 | 32,000 | 4,570 |
| 2001-12-05 | 464 | 464 | 456 | 459 | 13,000 | 4,590 |
| 2001-12-04 | 460 | 465 | 455 | 465 | 37,000 | 4,650 |
| 2001-12-03 | 462 | 462 | 455 | 460 | 27,000 | 4,600 |
| 2001-11-30 | 464 | 464 | 455 | 463 | 27,000 | 4,630 |
| 2001-11-29 | 455 | 459 | 454 | 458 | 17,000 | 4,580 |
| 2001-11-28 | 464 | 465 | 456 | 458 | 21,000 | 4,580 |
| 2001-11-27 | 465 | 470 | 462 | 465 | 35,000 | 4,650 |
| 2001-11-26 | 470 | 470 | 460 | 465 | 35,000 | 4,650 |
| 2001-11-22 | 456 | 463 | 455 | 459 | 18,000 | 4,590 |
| 2001-11-21 | 456 | 464 | 455 | 456 | 49,000 | 4,560 |
| 2001-11-20 | 465 | 465 | 454 | 454 | 30,000 | 4,540 |
| 2001-11-19 | 468 | 470 | 463 | 467 | 31,000 | 4,670 |
| 2001-11-16 | 460 | 470 | 459 | 464 | 25,000 | 4,640 |
| 2001-11-15 | 453 | 459 | 451 | 459 | 17,000 | 4,590 |
| 2001-11-14 | 457 | 457 | 453 | 453 | 16,000 | 4,530 |
| 2001-11-13 | 455 | 455 | 451 | 452 | 17,000 | 4,520 |
| 2001-11-12 | 459 | 459 | 454 | 454 | 22,000 | 4,540 |
| 2001-11-09 | 463 | 468 | 451 | 451 | 37,000 | 4,510 |
| 2001-11-08 | 472 | 472 | 460 | 464 | 26,000 | 4,640 |
| 2001-11-07 | 471 | 471 | 460 | 460 | 17,000 | 4,600 |
| 2001-11-06 | 467 | 471 | 462 | 466 | 19,000 | 4,660 |
| 2001-11-05 | 468 | 468 | 461 | 461 | 12,000 | 4,610 |
| 2001-11-02 | 463 | 476 | 458 | 458 | 28,000 | 4,580 |
| 2001-11-01 | 490 | 490 | 458 | 458 | 51,000 | 4,580 |
| 2001-10-31 | 491 | 491 | 484 | 490 | 33,000 | 4,900 |
| 2001-10-30 | 480 | 488 | 478 | 483 | 23,000 | 4,830 |
| 2001-10-29 | 499 | 500 | 485 | 485 | 42,000 | 4,850 |
| 2001-10-26 | 495 | 496 | 489 | 495 | 41,000 | 4,950 |
| 2001-10-25 | 480 | 495 | 477 | 492 | 69,000 | 4,920 |
| 2001-10-24 | 478 | 484 | 477 | 480 | 54,000 | 4,800 |
| 2001-10-23 | 474 | 478 | 472 | 478 | 26,000 | 4,780 |
| 2001-10-22 | 457 | 459 | 454 | 456 | 31,000 | 4,560 |
| 2001-10-19 | 450 | 456 | 450 | 452 | 22,000 | 4,520 |
| 2001-10-18 | 464 | 469 | 460 | 465 | 26,000 | 4,650 |
| 2001-10-17 | 465 | 474 | 465 | 474 | 10,000 | 4,740 |
| 2001-10-16 | 483 | 483 | 470 | 470 | 21,000 | 4,700 |
| 2001-10-15 | 477 | 480 | 472 | 480 | 32,000 | 4,800 |
| 2001-10-12 | 460 | 470 | 460 | 470 | 25,000 | 4,700 |
| 2001-10-11 | 459 | 460 | 453 | 454 | 16,000 | 4,540 |
| 2001-10-10 | 465 | 465 | 457 | 462 | 26,000 | 4,620 |
| 2001-10-09 | 471 | 471 | 455 | 455 | 24,000 | 4,550 |
| 2001-10-05 | 470 | 477 | 470 | 472 | 30,000 | 4,720 |
| 2001-10-04 | 480 | 480 | 476 | 480 | 43,000 | 4,800 |
| 2001-10-03 | 480 | 489 | 469 | 480 | 45,000 | 4,800 |
| 2001-10-02 | 468 | 480 | 466 | 480 | 67,000 | 4,800 |
| 2001-10-01 | 469 | 469 | 463 | 466 | 56,000 | 4,660 |
| 2001-09-28 | 460 | 470 | 460 | 469 | 48,000 | 4,690 |
| 2001-09-27 | 455 | 457 | 450 | 451 | 20,000 | 4,510 |
| 2001-09-26 | 454 | 460 | 453 | 460 | 40,000 | 4,600 |
| 2001-09-25 | 459 | 459 | 447 | 454 | 30,000 | 4,540 |
| 2001-09-21 | 425 | 436 | 425 | 431 | 30,000 | 4,310 |
| 2001-09-20 | 439 | 439 | 430 | 432 | 30,000 | 4,320 |
| 2001-09-19 | 434 | 448 | 434 | 440 | 18,000 | 4,400 |
| 2001-09-18 | 465 | 466 | 439 | 439 | 24,000 | 4,390 |
| 2001-09-17 | 430 | 448 | 430 | 435 | 22,000 | 4,350 |
| 2001-09-14 | 445 | 454 | 444 | 454 | 81,000 | 4,540 |
| 2001-09-13 | 441 | 442 | 429 | 435 | 33,000 | 4,350 |
| 2001-09-12 | 450 | 455 | 440 | 441 | 31,000 | 4,410 |
| 2001-09-11 | 470 | 470 | 461 | 462 | 19,000 | 4,620 |
| 2001-09-10 | 473 | 473 | 465 | 472 | 19,000 | 4,720 |
| 2001-09-07 | 478 | 478 | 472 | 472 | 12,000 | 4,720 |
| 2001-09-06 | 481 | 483 | 477 | 478 | 10,000 | 4,780 |
| 2001-09-05 | 491 | 491 | 480 | 481 | 32,000 | 4,810 |
| 2001-09-04 | 466 | 495 | 466 | 495 | 13,000 | 4,950 |
| 2001-09-03 | 490 | 490 | 466 | 466 | 29,000 | 4,660 |
| 2001-08-31 | 489 | 492 | 486 | 489 | 36,000 | 4,890 |
| 2001-08-30 | 480 | 486 | 478 | 486 | 7,000 | 4,860 |
| 2001-08-29 | 480 | 483 | 480 | 482 | 8,000 | 4,820 |
| 2001-08-28 | 482 | 482 | 480 | 482 | 19,000 | 4,820 |
| 2001-08-27 | 488 | 488 | 477 | 477 | 32,000 | 4,770 |
| 2001-08-24 | 487 | 487 | 482 | 482 | 33,000 | 4,820 |
| 2001-08-23 | 485 | 488 | 482 | 482 | 18,000 | 4,820 |
| 2001-08-22 | 476 | 482 | 476 | 477 | 16,000 | 4,770 |
| 2001-08-21 | 482 | 482 | 474 | 476 | 13,000 | 4,760 |
| 2001-08-20 | 473 | 481 | 472 | 472 | 15,000 | 4,720 |
| 2001-08-17 | 475 | 475 | 465 | 466 | 40,000 | 4,660 |
| 2001-08-16 | 474 | 478 | 467 | 470 | 28,000 | 4,700 |
| 2001-08-15 | 481 | 481 | 475 | 479 | 17,000 | 4,790 |
| 2001-08-14 | 475 | 481 | 475 | 481 | 18,000 | 4,810 |
| 2001-08-13 | 481 | 481 | 472 | 475 | 13,000 | 4,750 |
| 2001-08-10 | 480 | 482 | 450 | 466 | 120,000 | 4,660 |
| 2001-08-09 | 485 | 490 | 475 | 475 | 46,000 | 4,750 |
| 2001-08-08 | 490 | 495 | 485 | 485 | 32,000 | 4,850 |
| 2001-08-07 | 502 | 502 | 489 | 490 | 36,000 | 4,900 |
| 2001-08-06 | 496 | 500 | 490 | 500 | 23,000 | 5,000 |
| 2001-08-03 | 499 | 509 | 497 | 497 | 15,000 | 4,970 |
| 2001-08-02 | 512 | 514 | 498 | 498 | 37,000 | 4,980 |
| 2001-08-01 | 510 | 510 | 500 | 509 | 35,000 | 5,090 |
| 2001-07-31 | 500 | 501 | 500 | 501 | 18,000 | 5,010 |
| 2001-07-30 | 509 | 509 | 490 | 490 | 12,000 | 4,900 |
| 2001-07-27 | 502 | 505 | 497 | 497 | 11,000 | 4,970 |
| 2001-07-26 | 499 | 502 | 490 | 502 | 14,000 | 5,020 |
| 2001-07-25 | 506 | 506 | 500 | 505 | 119,000 | 5,050 |
| 2001-07-24 | 495 | 504 | 490 | 504 | 135,000 | 5,040 |
| 2001-07-23 | 498 | 499 | 495 | 497 | 37,000 | 4,970 |
| 2001-07-19 | 501 | 509 | 497 | 500 | 17,000 | 5,000 |
| 2001-07-18 | 509 | 509 | 488 | 500 | 50,000 | 5,000 |
| 2001-07-17 | 490 | 509 | 490 | 509 | 21,000 | 5,090 |
| 2001-07-16 | 499 | 499 | 490 | 493 | 19,000 | 4,930 |
| 2001-07-13 | 500 | 500 | 490 | 498 | 42,000 | 4,980 |
| 2001-07-12 | 500 | 500 | 494 | 500 | 27,000 | 5,000 |
| 2001-07-11 | 494 | 512 | 494 | 499 | 10,000 | 4,990 |
| 2001-07-10 | 505 | 505 | 494 | 503 | 19,000 | 5,030 |
| 2001-07-09 | 496 | 505 | 495 | 505 | 20,000 | 5,050 |
| 2001-07-06 | 518 | 518 | 499 | 510 | 74,000 | 5,100 |
| 2001-07-05 | 511 | 518 | 508 | 518 | 11,000 | 5,180 |
| 2001-07-04 | 529 | 529 | 525 | 526 | 15,000 | 5,260 |
| 2001-07-03 | 529 | 530 | 529 | 530 | 5,000 | 5,300 |
| 2001-07-02 | 529 | 529 | 510 | 525 | 17,000 | 5,250 |
| 2001-06-29 | 532 | 533 | 520 | 526 | 45,000 | 5,260 |
| 2001-06-28 | 530 | 534 | 521 | 531 | 30,000 | 5,310 |
| 2001-06-27 | 522 | 529 | 520 | 524 | 11,000 | 5,240 |
| 2001-06-26 | 526 | 535 | 524 | 535 | 33,000 | 5,350 |
| 2001-06-25 | 539 | 539 | 531 | 535 | 59,000 | 5,350 |
| 2001-06-22 | 520 | 530 | 507 | 530 | 58,000 | 5,300 |
| 2001-06-21 | 519 | 525 | 517 | 517 | 16,000 | 5,170 |
| 2001-06-20 | 524 | 524 | 502 | 517 | 42,000 | 5,170 |
| 2001-06-19 | 513 | 518 | 500 | 518 | 42,000 | 5,180 |
| 2001-06-18 | 510 | 511 | 496 | 511 | 47,000 | 5,110 |
| 2001-06-15 | 520 | 520 | 500 | 501 | 76,000 | 5,010 |
| 2001-06-14 | 520 | 520 | 510 | 510 | 25,000 | 5,100 |
| 2001-06-13 | 519 | 520 | 510 | 518 | 47,000 | 5,180 |
| 2001-06-12 | 540 | 541 | 516 | 516 | 48,000 | 5,160 |
| 2001-06-11 | 544 | 544 | 537 | 539 | 18,000 | 5,390 |
| 2001-06-08 | 537 | 540 | 533 | 540 | 163,000 | 5,400 |
| 2001-06-07 | 543 | 543 | 530 | 533 | 38,000 | 5,330 |
| 2001-06-06 | 542 | 542 | 535 | 537 | 10,000 | 5,370 |
| 2001-06-05 | 545 | 546 | 535 | 545 | 19,000 | 5,450 |
| 2001-06-04 | 539 | 549 | 531 | 545 | 13,000 | 5,450 |
| 2001-06-01 | 524 | 535 | 521 | 529 | 27,000 | 5,290 |
| 2001-05-31 | 536 | 538 | 523 | 523 | 23,000 | 5,230 |
| 2001-05-30 | 550 | 550 | 538 | 546 | 22,000 | 5,460 |
| 2001-05-29 | 550 | 554 | 547 | 550 | 12,000 | 5,500 |
| 2001-05-28 | 560 | 560 | 550 | 550 | 13,000 | 5,500 |
| 2001-05-25 | 554 | 554 | 540 | 554 | 31,000 | 5,540 |
| 2001-05-24 | 554 | 554 | 546 | 550 | 20,000 | 5,500 |
| 2001-05-23 | 559 | 560 | 541 | 555 | 37,000 | 5,550 |
| 2001-05-22 | 574 | 575 | 550 | 554 | 63,000 | 5,540 |
| 2001-05-21 | 580 | 580 | 570 | 577 | 43,000 | 5,770 |
| 2001-05-18 | 597 | 597 | 589 | 590 | 20,000 | 5,900 |
| 2001-05-17 | 585 | 598 | 577 | 598 | 30,000 | 5,980 |
| 2001-05-16 | 590 | 596 | 588 | 590 | 19,000 | 5,900 |
| 2001-05-15 | 590 | 599 | 590 | 597 | 8,000 | 5,970 |
| 2001-05-14 | 600 | 600 | 592 | 592 | 29,000 | 5,920 |
| 2001-05-11 | 600 | 600 | 590 | 598 | 13,000 | 5,980 |
| 2001-05-10 | 594 | 595 | 591 | 595 | 21,000 | 5,950 |
| 2001-05-09 | 595 | 595 | 590 | 590 | 7,000 | 5,900 |
| 2001-05-08 | 593 | 596 | 590 | 595 | 33,000 | 5,950 |
| 2001-05-07 | 591 | 594 | 588 | 594 | 30,000 | 5,940 |
| 2001-05-02 | 596 | 596 | 591 | 591 | 13,000 | 5,910 |
| 2001-05-01 | 594 | 596 | 588 | 596 | 34,000 | 5,960 |
| 2001-04-27 | 597 | 597 | 590 | 592 | 36,000 | 5,920 |
| 2001-04-26 | 604 | 604 | 591 | 597 | 43,000 | 5,970 |
| 2001-04-25 | 597 | 602 | 593 | 600 | 48,000 | 6,000 |
| 2001-04-24 | 598 | 598 | 585 | 598 | 20,000 | 5,980 |
| 2001-04-23 | 595 | 600 | 588 | 588 | 17,000 | 5,880 |
| 2001-04-20 | 590 | 599 | 590 | 599 | 16,000 | 5,990 |
| 2001-04-19 | 599 | 600 | 585 | 599 | 27,000 | 5,990 |
| 2001-04-18 | 589 | 598 | 589 | 598 | 28,000 | 5,980 |
| 2001-04-17 | 581 | 589 | 579 | 588 | 9,000 | 5,880 |
| 2001-04-16 | 583 | 588 | 583 | 583 | 7,000 | 5,830 |
| 2001-04-13 | 597 | 597 | 590 | 590 | 17,000 | 5,900 |
| 2001-04-12 | 581 | 601 | 581 | 595 | 156,000 | 5,950 |
| 2001-04-11 | 578 | 581 | 577 | 577 | 48,000 | 5,770 |
| 2001-04-10 | 583 | 585 | 573 | 573 | 34,000 | 5,730 |
| 2001-04-09 | 570 | 585 | 568 | 573 | 21,000 | 5,730 |
| 2001-04-06 | 561 | 568 | 561 | 562 | 16,000 | 5,620 |
| 2001-04-05 | 560 | 567 | 550 | 567 | 21,000 | 5,670 |
| 2001-04-04 | 559 | 560 | 550 | 550 | 17,000 | 5,500 |
| 2001-04-03 | 536 | 560 | 536 | 560 | 25,000 | 5,600 |
| 2001-04-02 | 553 | 556 | 530 | 536 | 24,000 | 5,360 |
| 2001-03-30 | 600 | 600 | 551 | 551 | 22,000 | 5,510 |
| 2001-03-29 | 590 | 598 | 566 | 597 | 31,000 | 5,970 |
| 2001-03-28 | 582 | 582 | 566 | 581 | 19,000 | 5,810 |
| 2001-03-27 | 585 | 600 | 585 | 592 | 44,000 | 5,920 |
| 2001-03-26 | 550 | 605 | 541 | 605 | 67,000 | 6,050 |
| 2001-03-23 | 551 | 551 | 540 | 543 | 14,000 | 5,430 |
| 2001-03-22 | 555 | 562 | 537 | 562 | 43,000 | 5,620 |
| 2001-03-21 | 504 | 565 | 504 | 565 | 49,000 | 5,650 |
| 2001-03-19 | 494 | 520 | 494 | 520 | 28,000 | 5,200 |
| 2001-03-16 | 509 | 515 | 499 | 510 | 27,000 | 5,100 |
| 2001-03-15 | 500 | 510 | 485 | 510 | 41,000 | 5,100 |
| 2001-03-14 | 500 | 509 | 500 | 500 | 61,000 | 5,000 |
| 2001-03-13 | 505 | 510 | 489 | 495 | 47,000 | 4,950 |
| 2001-03-12 | 515 | 517 | 510 | 515 | 38,000 | 5,150 |
| 2001-03-09 | 490 | 515 | 490 | 515 | 125,000 | 5,150 |
| 2001-03-08 | 496 | 515 | 496 | 515 | 19,000 | 5,150 |
| 2001-03-07 | 502 | 505 | 496 | 496 | 40,000 | 4,960 |
| 2001-03-06 | 480 | 503 | 480 | 503 | 29,000 | 5,030 |
| 2001-03-05 | 480 | 495 | 480 | 495 | 17,000 | 4,950 |
| 2001-03-02 | 489 | 494 | 479 | 494 | 18,000 | 4,940 |
| 2001-03-01 | 481 | 494 | 481 | 484 | 13,000 | 4,840 |
| 2001-02-28 | 505 | 505 | 494 | 496 | 35,000 | 4,960 |
| 2001-02-27 | 483 | 501 | 483 | 500 | 29,000 | 5,000 |
| 2001-02-26 | 498 | 502 | 486 | 488 | 34,000 | 4,880 |
| 2001-02-23 | 471 | 494 | 471 | 491 | 44,000 | 4,910 |
| 2001-02-22 | 476 | 476 | 470 | 470 | 13,000 | 4,700 |
| 2001-02-21 | 476 | 476 | 475 | 476 | 16,000 | 4,760 |
| 2001-02-20 | 485 | 485 | 475 | 483 | 13,000 | 4,830 |
| 2001-02-19 | 475 | 486 | 475 | 485 | 4,000 | 4,850 |
| 2001-02-16 | 471 | 476 | 467 | 467 | 29,000 | 4,670 |
| 2001-02-15 | 477 | 478 | 472 | 472 | 14,000 | 4,720 |
| 2001-02-14 | 485 | 485 | 478 | 478 | 12,000 | 4,780 |
| 2001-02-13 | 490 | 490 | 475 | 476 | 12,000 | 4,760 |
| 2001-02-09 | 462 | 465 | 462 | 465 | 15,000 | 4,650 |
| 2001-02-08 | 468 | 469 | 461 | 462 | 16,000 | 4,620 |
| 2001-02-07 | 473 | 480 | 470 | 470 | 16,000 | 4,700 |
| 2001-02-06 | 470 | 475 | 469 | 469 | 12,000 | 4,690 |
| 2001-02-05 | 472 | 472 | 469 | 469 | 13,000 | 4,690 |
| 2001-02-02 | 470 | 477 | 470 | 477 | 9,000 | 4,770 |
| 2001-02-01 | 480 | 480 | 475 | 477 | 12,000 | 4,770 |
| 2001-01-31 | 489 | 489 | 475 | 476 | 21,000 | 4,760 |
| 2001-01-30 | 475 | 475 | 470 | 470 | 75,000 | 4,700 |
| 2001-01-29 | 486 | 487 | 475 | 475 | 50,000 | 4,750 |
| 2001-01-26 | 492 | 492 | 486 | 486 | 18,000 | 4,860 |
| 2001-01-25 | 496 | 502 | 496 | 501 | 13,000 | 5,010 |
| 2001-01-24 | 500 | 500 | 491 | 491 | 20,000 | 4,910 |
| 2001-01-23 | 509 | 509 | 495 | 495 | 16,000 | 4,950 |
| 2001-01-22 | 495 | 499 | 495 | 495 | 12,000 | 4,950 |
| 2001-01-19 | 505 | 510 | 502 | 505 | 16,000 | 5,050 |
| 2001-01-18 | 491 | 503 | 491 | 500 | 26,000 | 5,000 |
| 2001-01-17 | 501 | 502 | 492 | 492 | 8,000 | 4,920 |
| 2001-01-16 | 501 | 501 | 493 | 500 | 16,000 | 5,000 |
| 2001-01-15 | 508 | 508 | 491 | 491 | 16,000 | 4,910 |
| 2001-01-12 | 508 | 509 | 497 | 499 | 19,000 | 4,990 |
| 2001-01-11 | 500 | 515 | 475 | 490 | 21,000 | 4,900 |
| 2001-01-10 | 510 | 510 | 486 | 500 | 33,000 | 5,000 |
| 2001-01-09 | 502 | 502 | 491 | 491 | 10,000 | 4,910 |
| 2001-01-05 | 520 | 520 | 509 | 509 | 10,000 | 5,090 |
| 2001-01-04 | 522 | 522 | 509 | 509 | 8,000 | 5,090 |
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