9722 藤田観光(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 372 | 373 | 369 | 373 | 72,000 | 3,730 |
| 2004-12-29 | 370 | 371 | 363 | 369 | 308,000 | 3,690 |
| 2004-12-28 | 374 | 374 | 372 | 372 | 101,000 | 3,720 |
| 2004-12-27 | 374 | 376 | 371 | 375 | 348,000 | 3,750 |
| 2004-12-24 | 378 | 380 | 377 | 380 | 624,000 | 3,800 |
| 2004-12-22 | 375 | 377 | 375 | 377 | 244,000 | 3,770 |
| 2004-12-21 | 373 | 374 | 372 | 374 | 154,000 | 3,740 |
| 2004-12-20 | 372 | 373 | 370 | 371 | 196,000 | 3,710 |
| 2004-12-17 | 368 | 371 | 367 | 371 | 113,000 | 3,710 |
| 2004-12-16 | 367 | 368 | 365 | 368 | 155,000 | 3,680 |
| 2004-12-15 | 367 | 369 | 366 | 366 | 143,000 | 3,660 |
| 2004-12-14 | 367 | 367 | 365 | 367 | 138,000 | 3,670 |
| 2004-12-13 | 367 | 367 | 364 | 365 | 148,000 | 3,650 |
| 2004-12-10 | 366 | 368 | 364 | 364 | 330,000 | 3,640 |
| 2004-12-09 | 369 | 371 | 365 | 365 | 165,000 | 3,650 |
| 2004-12-08 | 366 | 377 | 364 | 367 | 436,000 | 3,670 |
| 2004-12-07 | 368 | 369 | 366 | 367 | 102,000 | 3,670 |
| 2004-12-06 | 368 | 368 | 366 | 367 | 131,000 | 3,670 |
| 2004-12-03 | 368 | 368 | 364 | 365 | 125,000 | 3,650 |
| 2004-12-02 | 365 | 367 | 363 | 366 | 184,000 | 3,660 |
| 2004-12-01 | 365 | 366 | 363 | 363 | 103,000 | 3,630 |
| 2004-11-30 | 367 | 368 | 365 | 366 | 89,000 | 3,660 |
| 2004-11-29 | 370 | 372 | 365 | 369 | 188,000 | 3,690 |
| 2004-11-26 | 364 | 370 | 364 | 365 | 105,000 | 3,650 |
| 2004-11-25 | 365 | 368 | 363 | 363 | 162,000 | 3,630 |
| 2004-11-24 | 367 | 370 | 363 | 363 | 204,000 | 3,630 |
| 2004-11-22 | 371 | 372 | 365 | 366 | 205,000 | 3,660 |
| 2004-11-19 | 372 | 373 | 371 | 371 | 82,000 | 3,710 |
| 2004-11-18 | 375 | 376 | 371 | 371 | 139,000 | 3,710 |
| 2004-11-17 | 378 | 380 | 374 | 374 | 133,000 | 3,740 |
| 2004-11-16 | 381 | 381 | 377 | 377 | 95,000 | 3,770 |
| 2004-11-15 | 381 | 381 | 379 | 380 | 109,000 | 3,800 |
| 2004-11-12 | 380 | 381 | 379 | 380 | 82,000 | 3,800 |
| 2004-11-11 | 383 | 383 | 380 | 380 | 52,000 | 3,800 |
| 2004-11-10 | 386 | 386 | 380 | 381 | 45,000 | 3,810 |
| 2004-11-09 | 386 | 388 | 382 | 383 | 56,000 | 3,830 |
| 2004-11-08 | 382 | 384 | 381 | 381 | 85,000 | 3,810 |
| 2004-11-05 | 381 | 382 | 378 | 378 | 77,000 | 3,780 |
| 2004-11-04 | 380 | 383 | 378 | 378 | 54,000 | 3,780 |
| 2004-11-02 | 380 | 380 | 375 | 376 | 101,000 | 3,760 |
| 2004-11-01 | 380 | 380 | 377 | 380 | 44,000 | 3,800 |
| 2004-10-29 | 379 | 380 | 376 | 376 | 75,000 | 3,760 |
| 2004-10-28 | 376 | 379 | 375 | 376 | 84,000 | 3,760 |
| 2004-10-27 | 381 | 383 | 374 | 375 | 140,000 | 3,750 |
| 2004-10-26 | 383 | 384 | 381 | 382 | 48,000 | 3,820 |
| 2004-10-25 | 385 | 390 | 383 | 383 | 76,000 | 3,830 |
| 2004-10-22 | 390 | 391 | 384 | 384 | 104,000 | 3,840 |
| 2004-10-21 | 393 | 395 | 390 | 390 | 55,000 | 3,900 |
| 2004-10-20 | 395 | 395 | 393 | 393 | 43,000 | 3,930 |
| 2004-10-19 | 393 | 398 | 393 | 397 | 15,000 | 3,970 |
| 2004-10-18 | 400 | 400 | 391 | 396 | 69,000 | 3,960 |
| 2004-10-15 | 403 | 403 | 398 | 398 | 68,000 | 3,980 |
| 2004-10-14 | 404 | 404 | 401 | 402 | 29,000 | 4,020 |
| 2004-10-13 | 404 | 404 | 402 | 404 | 23,000 | 4,040 |
| 2004-10-12 | 405 | 405 | 401 | 402 | 40,000 | 4,020 |
| 2004-10-08 | 403 | 407 | 400 | 404 | 34,000 | 4,040 |
| 2004-10-07 | 403 | 403 | 400 | 403 | 37,000 | 4,030 |
| 2004-10-06 | 398 | 401 | 398 | 401 | 29,000 | 4,010 |
| 2004-10-05 | 399 | 401 | 399 | 400 | 34,000 | 4,000 |
| 2004-10-04 | 400 | 400 | 395 | 398 | 36,000 | 3,980 |
| 2004-10-01 | 392 | 393 | 391 | 392 | 39,000 | 3,920 |
| 2004-09-30 | 397 | 397 | 391 | 391 | 27,000 | 3,910 |
| 2004-09-29 | 397 | 397 | 392 | 392 | 31,000 | 3,920 |
| 2004-09-28 | 394 | 397 | 390 | 396 | 37,000 | 3,960 |
| 2004-09-27 | 397 | 397 | 392 | 393 | 37,000 | 3,930 |
| 2004-09-24 | 398 | 400 | 395 | 396 | 42,000 | 3,960 |
| 2004-09-22 | 399 | 399 | 396 | 399 | 54,000 | 3,990 |
| 2004-09-21 | 406 | 406 | 398 | 399 | 58,000 | 3,990 |
| 2004-09-17 | 404 | 410 | 402 | 402 | 62,000 | 4,020 |
| 2004-09-16 | 402 | 406 | 402 | 404 | 19,000 | 4,040 |
| 2004-09-15 | 405 | 409 | 404 | 404 | 37,000 | 4,040 |
| 2004-09-14 | 407 | 408 | 405 | 407 | 25,000 | 4,070 |
| 2004-09-13 | 406 | 409 | 406 | 406 | 25,000 | 4,060 |
| 2004-09-10 | 408 | 408 | 404 | 405 | 198,000 | 4,050 |
| 2004-09-09 | 407 | 409 | 407 | 407 | 46,000 | 4,070 |
| 2004-09-08 | 408 | 411 | 407 | 408 | 57,000 | 4,080 |
| 2004-09-07 | 407 | 408 | 406 | 407 | 33,000 | 4,070 |
| 2004-09-06 | 406 | 407 | 402 | 407 | 71,000 | 4,070 |
| 2004-09-03 | 412 | 414 | 404 | 404 | 52,000 | 4,040 |
| 2004-09-02 | 417 | 418 | 410 | 417 | 31,000 | 4,170 |
| 2004-09-01 | 415 | 417 | 414 | 414 | 22,000 | 4,140 |
| 2004-08-31 | 416 | 416 | 408 | 411 | 27,000 | 4,110 |
| 2004-08-30 | 412 | 419 | 412 | 414 | 22,000 | 4,140 |
| 2004-08-27 | 414 | 414 | 410 | 412 | 11,000 | 4,120 |
| 2004-08-26 | 412 | 414 | 410 | 413 | 34,000 | 4,130 |
| 2004-08-25 | 410 | 413 | 410 | 413 | 22,000 | 4,130 |
| 2004-08-24 | 413 | 413 | 410 | 410 | 15,000 | 4,100 |
| 2004-08-23 | 406 | 412 | 406 | 411 | 35,000 | 4,110 |
| 2004-08-20 | 403 | 407 | 403 | 406 | 30,000 | 4,060 |
| 2004-08-19 | 405 | 405 | 400 | 403 | 19,000 | 4,030 |
| 2004-08-18 | 400 | 404 | 399 | 401 | 27,000 | 4,010 |
| 2004-08-17 | 401 | 403 | 398 | 401 | 24,000 | 4,010 |
| 2004-08-16 | 401 | 402 | 396 | 402 | 22,000 | 4,020 |
| 2004-08-13 | 402 | 402 | 397 | 398 | 38,000 | 3,980 |
| 2004-08-12 | 400 | 405 | 400 | 402 | 15,000 | 4,020 |
| 2004-08-11 | 403 | 403 | 396 | 400 | 26,000 | 4,000 |
| 2004-08-10 | 404 | 404 | 396 | 398 | 17,000 | 3,980 |
| 2004-08-09 | 396 | 403 | 392 | 401 | 70,000 | 4,010 |
| 2004-08-06 | 395 | 399 | 395 | 396 | 53,000 | 3,960 |
| 2004-08-05 | 404 | 404 | 400 | 401 | 23,000 | 4,010 |
| 2004-08-04 | 400 | 400 | 391 | 397 | 33,000 | 3,970 |
| 2004-08-03 | 405 | 406 | 398 | 400 | 38,000 | 4,000 |
| 2004-08-02 | 402 | 408 | 400 | 405 | 25,000 | 4,050 |
| 2004-07-30 | 410 | 412 | 406 | 409 | 36,000 | 4,090 |
| 2004-07-29 | 403 | 410 | 400 | 402 | 55,000 | 4,020 |
| 2004-07-28 | 400 | 403 | 400 | 403 | 22,000 | 4,030 |
| 2004-07-27 | 407 | 407 | 398 | 398 | 62,000 | 3,980 |
| 2004-07-26 | 409 | 415 | 407 | 407 | 41,000 | 4,070 |
| 2004-07-23 | 410 | 411 | 408 | 408 | 29,000 | 4,080 |
| 2004-07-22 | 413 | 415 | 411 | 411 | 26,000 | 4,110 |
| 2004-07-21 | 411 | 415 | 407 | 415 | 28,000 | 4,150 |
| 2004-07-20 | 409 | 412 | 407 | 407 | 25,000 | 4,070 |
| 2004-07-16 | 408 | 411 | 407 | 409 | 29,000 | 4,090 |
| 2004-07-15 | 410 | 411 | 408 | 408 | 27,000 | 4,080 |
| 2004-07-14 | 416 | 417 | 410 | 410 | 34,000 | 4,100 |
| 2004-07-13 | 420 | 420 | 415 | 415 | 28,000 | 4,150 |
| 2004-07-12 | 419 | 420 | 415 | 418 | 27,000 | 4,180 |
| 2004-07-09 | 407 | 415 | 407 | 414 | 61,000 | 4,140 |
| 2004-07-08 | 410 | 410 | 406 | 407 | 38,000 | 4,070 |
| 2004-07-07 | 414 | 414 | 406 | 408 | 57,000 | 4,080 |
| 2004-07-06 | 416 | 418 | 415 | 415 | 35,000 | 4,150 |
| 2004-07-05 | 423 | 424 | 419 | 420 | 46,000 | 4,200 |
| 2004-07-02 | 427 | 427 | 423 | 423 | 40,000 | 4,230 |
| 2004-07-01 | 431 | 431 | 425 | 427 | 36,000 | 4,270 |
| 2004-06-30 | 427 | 430 | 426 | 429 | 46,000 | 4,290 |
| 2004-06-29 | 425 | 427 | 423 | 427 | 72,000 | 4,270 |
| 2004-06-28 | 426 | 430 | 425 | 430 | 66,000 | 4,300 |
| 2004-06-25 | 424 | 428 | 421 | 427 | 172,000 | 4,270 |
| 2004-06-24 | 440 | 441 | 428 | 428 | 516,000 | 4,280 |
| 2004-06-23 | 443 | 443 | 438 | 438 | 124,000 | 4,380 |
| 2004-06-22 | 444 | 444 | 441 | 443 | 56,000 | 4,430 |
| 2004-06-21 | 442 | 447 | 442 | 443 | 83,000 | 4,430 |
| 2004-06-18 | 442 | 444 | 435 | 438 | 82,000 | 4,380 |
| 2004-06-17 | 445 | 445 | 441 | 442 | 28,000 | 4,420 |
| 2004-06-16 | 438 | 442 | 437 | 440 | 48,000 | 4,400 |
| 2004-06-15 | 439 | 441 | 436 | 436 | 43,000 | 4,360 |
| 2004-06-14 | 439 | 440 | 438 | 438 | 42,000 | 4,380 |
| 2004-06-11 | 435 | 439 | 435 | 439 | 211,000 | 4,390 |
| 2004-06-10 | 435 | 438 | 434 | 438 | 46,000 | 4,380 |
| 2004-06-09 | 434 | 434 | 432 | 434 | 9,000 | 4,340 |
| 2004-06-08 | 437 | 437 | 429 | 434 | 30,000 | 4,340 |
| 2004-06-07 | 427 | 435 | 427 | 434 | 76,000 | 4,340 |
| 2004-06-04 | 426 | 429 | 422 | 428 | 48,000 | 4,280 |
| 2004-06-03 | 428 | 434 | 421 | 423 | 69,000 | 4,230 |
| 2004-06-02 | 432 | 432 | 427 | 428 | 42,000 | 4,280 |
| 2004-06-01 | 430 | 434 | 430 | 432 | 47,000 | 4,320 |
| 2004-05-31 | 430 | 430 | 428 | 430 | 21,000 | 4,300 |
| 2004-05-28 | 423 | 430 | 422 | 430 | 49,000 | 4,300 |
| 2004-05-27 | 417 | 418 | 415 | 417 | 24,000 | 4,170 |
| 2004-05-26 | 417 | 423 | 416 | 416 | 65,000 | 4,160 |
| 2004-05-25 | 418 | 419 | 411 | 419 | 39,000 | 4,190 |
| 2004-05-24 | 421 | 427 | 415 | 415 | 74,000 | 4,150 |
| 2004-05-21 | 414 | 424 | 414 | 421 | 43,000 | 4,210 |
| 2004-05-20 | 403 | 412 | 400 | 409 | 57,000 | 4,090 |
| 2004-05-19 | 400 | 405 | 397 | 403 | 37,000 | 4,030 |
| 2004-05-18 | 390 | 403 | 390 | 397 | 50,000 | 3,970 |
| 2004-05-17 | 400 | 404 | 391 | 394 | 93,000 | 3,940 |
| 2004-05-14 | 400 | 405 | 398 | 404 | 101,000 | 4,040 |
| 2004-05-13 | 411 | 411 | 400 | 403 | 121,000 | 4,030 |
| 2004-05-12 | 405 | 410 | 398 | 407 | 98,000 | 4,070 |
| 2004-05-11 | 383 | 395 | 383 | 387 | 79,000 | 3,870 |
| 2004-05-10 | 402 | 404 | 382 | 382 | 169,000 | 3,820 |
| 2004-05-07 | 410 | 413 | 407 | 409 | 80,000 | 4,090 |
| 2004-05-06 | 424 | 424 | 417 | 417 | 57,000 | 4,170 |
| 2004-04-30 | 430 | 430 | 418 | 421 | 105,000 | 4,210 |
| 2004-04-28 | 433 | 436 | 430 | 430 | 117,000 | 4,300 |
| 2004-04-27 | 444 | 445 | 430 | 433 | 117,000 | 4,330 |
| 2004-04-26 | 453 | 453 | 444 | 446 | 63,000 | 4,460 |
| 2004-04-23 | 452 | 455 | 449 | 451 | 94,000 | 4,510 |
| 2004-04-22 | 446 | 452 | 445 | 451 | 65,000 | 4,510 |
| 2004-04-21 | 453 | 454 | 449 | 453 | 50,000 | 4,530 |
| 2004-04-20 | 451 | 454 | 450 | 454 | 74,000 | 4,540 |
| 2004-04-19 | 449 | 452 | 444 | 451 | 55,000 | 4,510 |
| 2004-04-16 | 450 | 452 | 443 | 448 | 49,000 | 4,480 |
| 2004-04-15 | 456 | 459 | 446 | 449 | 87,000 | 4,490 |
| 2004-04-14 | 452 | 455 | 450 | 455 | 45,000 | 4,550 |
| 2004-04-13 | 450 | 455 | 448 | 448 | 75,000 | 4,480 |
| 2004-04-12 | 447 | 447 | 445 | 447 | 38,000 | 4,470 |
| 2004-04-09 | 447 | 447 | 436 | 443 | 63,000 | 4,430 |
| 2004-04-08 | 450 | 450 | 444 | 447 | 37,000 | 4,470 |
| 2004-04-07 | 444 | 450 | 443 | 450 | 78,000 | 4,500 |
| 2004-04-06 | 447 | 447 | 440 | 445 | 64,000 | 4,450 |
| 2004-04-05 | 451 | 453 | 448 | 449 | 98,000 | 4,490 |
| 2004-04-02 | 450 | 454 | 450 | 450 | 49,000 | 4,500 |
| 2004-04-01 | 453 | 455 | 448 | 452 | 75,000 | 4,520 |
| 2004-03-31 | 452 | 453 | 444 | 453 | 48,000 | 4,530 |
| 2004-03-30 | 464 | 464 | 446 | 453 | 107,000 | 4,530 |
| 2004-03-29 | 447 | 458 | 444 | 457 | 104,000 | 4,570 |
| 2004-03-26 | 448 | 452 | 441 | 448 | 77,000 | 4,480 |
| 2004-03-25 | 454 | 454 | 445 | 447 | 129,000 | 4,470 |
| 2004-03-24 | 431 | 465 | 431 | 456 | 392,000 | 4,560 |
| 2004-03-23 | 430 | 431 | 427 | 430 | 85,000 | 4,300 |
| 2004-03-22 | 429 | 435 | 427 | 435 | 182,000 | 4,350 |
| 2004-03-19 | 421 | 429 | 418 | 427 | 112,000 | 4,270 |
| 2004-03-18 | 430 | 435 | 420 | 421 | 211,000 | 4,210 |
| 2004-03-17 | 411 | 424 | 410 | 421 | 160,000 | 4,210 |
| 2004-03-16 | 409 | 411 | 406 | 407 | 61,000 | 4,070 |
| 2004-03-15 | 406 | 412 | 406 | 410 | 57,000 | 4,100 |
| 2004-03-12 | 407 | 413 | 403 | 407 | 183,000 | 4,070 |
| 2004-03-11 | 413 | 416 | 412 | 412 | 68,000 | 4,120 |
| 2004-03-10 | 420 | 420 | 411 | 415 | 96,000 | 4,150 |
| 2004-03-09 | 413 | 416 | 410 | 416 | 59,000 | 4,160 |
| 2004-03-08 | 414 | 415 | 410 | 413 | 66,000 | 4,130 |
| 2004-03-05 | 410 | 414 | 400 | 410 | 130,000 | 4,100 |
| 2004-03-04 | 403 | 410 | 402 | 406 | 165,000 | 4,060 |
| 2004-03-03 | 400 | 403 | 397 | 400 | 131,000 | 4,000 |
| 2004-03-02 | 396 | 401 | 395 | 401 | 150,000 | 4,010 |
| 2004-03-01 | 395 | 396 | 393 | 396 | 103,000 | 3,960 |
| 2004-02-27 | 396 | 396 | 391 | 395 | 138,000 | 3,950 |
| 2004-02-26 | 390 | 396 | 387 | 396 | 122,000 | 3,960 |
| 2004-02-25 | 386 | 394 | 385 | 388 | 86,000 | 3,880 |
| 2004-02-24 | 388 | 390 | 385 | 385 | 53,000 | 3,850 |
| 2004-02-23 | 389 | 390 | 385 | 386 | 94,000 | 3,860 |
| 2004-02-20 | 395 | 395 | 386 | 390 | 92,000 | 3,900 |
| 2004-02-19 | 390 | 395 | 390 | 392 | 73,000 | 3,920 |
| 2004-02-18 | 392 | 394 | 388 | 394 | 135,000 | 3,940 |
| 2004-02-17 | 384 | 388 | 383 | 385 | 85,000 | 3,850 |
| 2004-02-16 | 379 | 382 | 378 | 381 | 47,000 | 3,810 |
| 2004-02-13 | 379 | 379 | 375 | 375 | 46,000 | 3,750 |
| 2004-02-12 | 376 | 379 | 374 | 374 | 20,000 | 3,740 |
| 2004-02-10 | 374 | 374 | 372 | 373 | 35,000 | 3,730 |
| 2004-02-09 | 376 | 378 | 374 | 374 | 35,000 | 3,740 |
| 2004-02-06 | 375 | 375 | 369 | 371 | 49,000 | 3,710 |
| 2004-02-05 | 370 | 372 | 367 | 371 | 89,000 | 3,710 |
| 2004-02-04 | 377 | 379 | 368 | 368 | 129,000 | 3,680 |
| 2004-02-03 | 377 | 378 | 370 | 378 | 73,000 | 3,780 |
| 2004-02-02 | 381 | 381 | 377 | 377 | 44,000 | 3,770 |
| 2004-01-30 | 383 | 384 | 380 | 380 | 68,000 | 3,800 |
| 2004-01-29 | 390 | 390 | 383 | 385 | 99,000 | 3,850 |
| 2004-01-28 | 385 | 393 | 385 | 390 | 100,000 | 3,900 |
| 2004-01-27 | 382 | 395 | 378 | 390 | 237,000 | 3,900 |
| 2004-01-26 | 385 | 385 | 379 | 381 | 40,000 | 3,810 |
| 2004-01-23 | 381 | 387 | 378 | 378 | 126,000 | 3,780 |
| 2004-01-22 | 382 | 387 | 379 | 381 | 78,000 | 3,810 |
| 2004-01-21 | 389 | 389 | 378 | 378 | 64,000 | 3,780 |
| 2004-01-20 | 379 | 389 | 379 | 385 | 131,000 | 3,850 |
| 2004-01-19 | 378 | 380 | 377 | 378 | 78,000 | 3,780 |
| 2004-01-16 | 376 | 378 | 375 | 375 | 46,000 | 3,750 |
| 2004-01-15 | 375 | 379 | 375 | 375 | 57,000 | 3,750 |
| 2004-01-14 | 379 | 379 | 375 | 375 | 100,000 | 3,750 |
| 2004-01-13 | 376 | 382 | 375 | 377 | 110,000 | 3,770 |
| 2004-01-09 | 377 | 377 | 372 | 374 | 108,000 | 3,740 |
| 2004-01-08 | 375 | 377 | 370 | 373 | 141,000 | 3,730 |
| 2004-01-07 | 371 | 374 | 370 | 374 | 50,000 | 3,740 |
| 2004-01-06 | 376 | 381 | 370 | 372 | 97,000 | 3,720 |
| 2004-01-05 | 371 | 374 | 371 | 374 | 36,000 | 3,740 |
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