9722 藤田観光(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 943 | 945 | 922 | 945 | 283,000 | 9,450 |
| 2005-12-29 | 929 | 960 | 925 | 943 | 715,000 | 9,430 |
| 2005-12-28 | 920 | 935 | 912 | 927 | 426,000 | 9,270 |
| 2005-12-27 | 919 | 938 | 915 | 930 | 552,000 | 9,300 |
| 2005-12-26 | 931 | 955 | 925 | 925 | 1,415,000 | 9,250 |
| 2005-12-22 | 911 | 930 | 896 | 930 | 726,000 | 9,300 |
| 2005-12-21 | 929 | 945 | 903 | 919 | 1,587,000 | 9,190 |
| 2005-12-20 | 856 | 930 | 852 | 913 | 1,849,000 | 9,130 |
| 2005-12-19 | 857 | 868 | 848 | 854 | 516,000 | 8,540 |
| 2005-12-16 | 858 | 868 | 852 | 863 | 318,000 | 8,630 |
| 2005-12-15 | 850 | 867 | 847 | 861 | 255,000 | 8,610 |
| 2005-12-14 | 878 | 878 | 851 | 869 | 577,000 | 8,690 |
| 2005-12-13 | 878 | 879 | 864 | 879 | 497,000 | 8,790 |
| 2005-12-12 | 883 | 884 | 870 | 878 | 1,245,000 | 8,780 |
| 2005-12-09 | 838 | 877 | 833 | 863 | 957,000 | 8,630 |
| 2005-12-08 | 858 | 862 | 830 | 838 | 709,000 | 8,380 |
| 2005-12-07 | 863 | 873 | 856 | 857 | 561,000 | 8,570 |
| 2005-12-06 | 893 | 893 | 852 | 853 | 1,344,000 | 8,530 |
| 2005-12-05 | 859 | 898 | 854 | 898 | 1,332,000 | 8,980 |
| 2005-12-02 | 867 | 875 | 845 | 851 | 2,059,000 | 8,510 |
| 2005-12-01 | 820 | 866 | 813 | 861 | 3,534,000 | 8,610 |
| 2005-11-30 | 765 | 808 | 765 | 791 | 1,217,000 | 7,910 |
| 2005-11-29 | 782 | 785 | 762 | 768 | 427,000 | 7,680 |
| 2005-11-28 | 789 | 796 | 780 | 782 | 509,000 | 7,820 |
| 2005-11-25 | 789 | 790 | 766 | 783 | 862,000 | 7,830 |
| 2005-11-24 | 750 | 767 | 744 | 759 | 524,000 | 7,590 |
| 2005-11-22 | 750 | 753 | 741 | 749 | 297,000 | 7,490 |
| 2005-11-21 | 770 | 770 | 750 | 750 | 246,000 | 7,500 |
| 2005-11-18 | 774 | 774 | 757 | 760 | 343,000 | 7,600 |
| 2005-11-17 | 750 | 765 | 750 | 764 | 265,000 | 7,640 |
| 2005-11-16 | 747 | 763 | 737 | 750 | 481,000 | 7,500 |
| 2005-11-15 | 754 | 767 | 739 | 757 | 764,000 | 7,570 |
| 2005-11-14 | 794 | 795 | 756 | 764 | 874,000 | 7,640 |
| 2005-11-11 | 753 | 775 | 742 | 774 | 618,000 | 7,740 |
| 2005-11-10 | 760 | 772 | 727 | 748 | 936,000 | 7,480 |
| 2005-11-09 | 751 | 779 | 740 | 770 | 1,205,000 | 7,700 |
| 2005-11-08 | 781 | 784 | 750 | 761 | 1,425,000 | 7,610 |
| 2005-11-07 | 838 | 838 | 792 | 799 | 1,841,000 | 7,990 |
| 2005-11-04 | 820 | 855 | 792 | 830 | 2,590,000 | 8,300 |
| 2005-11-02 | 799 | 799 | 775 | 790 | 1,436,000 | 7,900 |
| 2005-11-01 | 743 | 826 | 740 | 805 | 2,787,000 | 8,050 |
| 2005-10-31 | 705 | 727 | 696 | 726 | 1,483,000 | 7,260 |
| 2005-10-28 | 691 | 705 | 685 | 701 | 788,000 | 7,010 |
| 2005-10-27 | 686 | 705 | 680 | 697 | 564,000 | 6,970 |
| 2005-10-26 | 689 | 690 | 678 | 680 | 352,000 | 6,800 |
| 2005-10-25 | 672 | 687 | 669 | 679 | 669,000 | 6,790 |
| 2005-10-24 | 686 | 687 | 664 | 671 | 434,000 | 6,710 |
| 2005-10-21 | 652 | 679 | 652 | 678 | 581,000 | 6,780 |
| 2005-10-20 | 664 | 677 | 664 | 669 | 480,000 | 6,690 |
| 2005-10-19 | 673 | 682 | 667 | 672 | 681,000 | 6,720 |
| 2005-10-18 | 687 | 692 | 667 | 673 | 983,000 | 6,730 |
| 2005-10-17 | 694 | 710 | 674 | 695 | 2,116,000 | 6,950 |
| 2005-10-14 | 675 | 700 | 663 | 693 | 3,969,000 | 6,930 |
| 2005-10-13 | 630 | 665 | 617 | 660 | 2,931,000 | 6,600 |
| 2005-10-12 | 616 | 633 | 608 | 624 | 1,201,000 | 6,240 |
| 2005-10-11 | 607 | 616 | 605 | 616 | 489,000 | 6,160 |
| 2005-10-07 | 607 | 611 | 602 | 608 | 457,000 | 6,080 |
| 2005-10-06 | 617 | 620 | 608 | 609 | 503,000 | 6,090 |
| 2005-10-05 | 628 | 628 | 607 | 620 | 895,000 | 6,200 |
| 2005-10-04 | 608 | 630 | 606 | 617 | 1,069,000 | 6,170 |
| 2005-10-03 | 615 | 616 | 599 | 605 | 492,000 | 6,050 |
| 2005-09-30 | 612 | 618 | 605 | 605 | 539,000 | 6,050 |
| 2005-09-29 | 624 | 625 | 608 | 621 | 444,000 | 6,210 |
| 2005-09-28 | 607 | 624 | 602 | 621 | 521,000 | 6,210 |
| 2005-09-27 | 619 | 619 | 608 | 612 | 340,000 | 6,120 |
| 2005-09-26 | 616 | 621 | 608 | 620 | 423,000 | 6,200 |
| 2005-09-22 | 607 | 623 | 607 | 622 | 666,000 | 6,220 |
| 2005-09-21 | 640 | 643 | 600 | 633 | 1,150,000 | 6,330 |
| 2005-09-20 | 644 | 650 | 638 | 646 | 922,000 | 6,460 |
| 2005-09-16 | 621 | 651 | 616 | 650 | 2,174,000 | 6,500 |
| 2005-09-15 | 635 | 637 | 626 | 627 | 690,000 | 6,270 |
| 2005-09-14 | 617 | 648 | 614 | 634 | 3,011,000 | 6,340 |
| 2005-09-13 | 620 | 627 | 615 | 619 | 1,632,000 | 6,190 |
| 2005-09-12 | 605 | 616 | 598 | 615 | 1,198,000 | 6,150 |
| 2005-09-09 | 595 | 604 | 593 | 598 | 872,000 | 5,980 |
| 2005-09-08 | 603 | 618 | 585 | 594 | 2,292,000 | 5,940 |
| 2005-09-07 | 588 | 596 | 581 | 595 | 816,000 | 5,950 |
| 2005-09-06 | 575 | 586 | 574 | 586 | 449,000 | 5,860 |
| 2005-09-05 | 571 | 579 | 567 | 574 | 457,000 | 5,740 |
| 2005-09-02 | 591 | 592 | 577 | 581 | 805,000 | 5,810 |
| 2005-09-01 | 609 | 609 | 595 | 598 | 425,000 | 5,980 |
| 2005-08-31 | 582 | 596 | 581 | 595 | 344,000 | 5,950 |
| 2005-08-30 | 585 | 591 | 578 | 582 | 336,000 | 5,820 |
| 2005-08-29 | 584 | 585 | 573 | 584 | 268,000 | 5,840 |
| 2005-08-26 | 597 | 597 | 581 | 586 | 589,000 | 5,860 |
| 2005-08-25 | 605 | 605 | 590 | 593 | 466,000 | 5,930 |
| 2005-08-24 | 610 | 612 | 599 | 610 | 440,000 | 6,100 |
| 2005-08-23 | 617 | 628 | 614 | 614 | 436,000 | 6,140 |
| 2005-08-22 | 606 | 615 | 605 | 615 | 441,000 | 6,150 |
| 2005-08-19 | 611 | 621 | 611 | 619 | 385,000 | 6,190 |
| 2005-08-18 | 624 | 628 | 615 | 618 | 389,000 | 6,180 |
| 2005-08-17 | 622 | 629 | 621 | 623 | 481,000 | 6,230 |
| 2005-08-16 | 636 | 636 | 623 | 628 | 470,000 | 6,280 |
| 2005-08-15 | 636 | 645 | 630 | 635 | 672,000 | 6,350 |
| 2005-08-12 | 645 | 653 | 632 | 641 | 1,551,000 | 6,410 |
| 2005-08-11 | 626 | 646 | 611 | 646 | 1,914,000 | 6,460 |
| 2005-08-10 | 614 | 624 | 605 | 622 | 1,013,000 | 6,220 |
| 2005-08-09 | 610 | 614 | 596 | 605 | 811,000 | 6,050 |
| 2005-08-08 | 574 | 604 | 555 | 604 | 889,000 | 6,040 |
| 2005-08-05 | 610 | 614 | 583 | 594 | 1,391,000 | 5,940 |
| 2005-08-04 | 621 | 627 | 601 | 615 | 4,474,000 | 6,150 |
| 2005-08-03 | 576 | 593 | 553 | 590 | 1,610,000 | 5,900 |
| 2005-08-02 | 590 | 594 | 575 | 581 | 680,000 | 5,810 |
| 2005-08-01 | 594 | 619 | 590 | 596 | 2,753,000 | 5,960 |
| 2005-07-29 | 587 | 590 | 575 | 590 | 1,524,000 | 5,900 |
| 2005-07-28 | 566 | 586 | 566 | 586 | 3,309,000 | 5,860 |
| 2005-07-27 | 552 | 560 | 548 | 558 | 1,908,000 | 5,580 |
| 2005-07-26 | 526 | 544 | 526 | 540 | 522,000 | 5,400 |
| 2005-07-25 | 520 | 549 | 514 | 530 | 1,796,000 | 5,300 |
| 2005-07-22 | 510 | 520 | 509 | 519 | 357,000 | 5,190 |
| 2005-07-21 | 520 | 524 | 515 | 515 | 352,000 | 5,150 |
| 2005-07-20 | 520 | 520 | 512 | 513 | 368,000 | 5,130 |
| 2005-07-19 | 512 | 525 | 510 | 515 | 911,000 | 5,150 |
| 2005-07-15 | 507 | 513 | 504 | 509 | 433,000 | 5,090 |
| 2005-07-14 | 506 | 524 | 500 | 505 | 1,171,000 | 5,050 |
| 2005-07-13 | 512 | 533 | 498 | 506 | 1,858,000 | 5,060 |
| 2005-07-12 | 487 | 521 | 483 | 515 | 1,317,000 | 5,150 |
| 2005-07-11 | 479 | 486 | 479 | 485 | 325,000 | 4,850 |
| 2005-07-08 | 485 | 488 | 479 | 479 | 416,000 | 4,790 |
| 2005-07-07 | 484 | 489 | 484 | 486 | 453,000 | 4,860 |
| 2005-07-06 | 487 | 492 | 483 | 486 | 383,000 | 4,860 |
| 2005-07-05 | 481 | 490 | 481 | 488 | 743,000 | 4,880 |
| 2005-07-04 | 482 | 486 | 476 | 484 | 1,101,000 | 4,840 |
| 2005-07-01 | 467 | 488 | 465 | 487 | 3,249,000 | 4,870 |
| 2005-06-30 | 540 | 549 | 530 | 547 | 415,000 | 5,470 |
| 2005-06-29 | 547 | 547 | 539 | 543 | 331,000 | 5,430 |
| 2005-06-28 | 539 | 556 | 530 | 547 | 882,000 | 5,470 |
| 2005-06-27 | 540 | 542 | 535 | 539 | 637,000 | 5,390 |
| 2005-06-24 | 542 | 548 | 536 | 543 | 1,225,000 | 5,430 |
| 2005-06-23 | 550 | 561 | 546 | 549 | 817,000 | 5,490 |
| 2005-06-22 | 550 | 566 | 522 | 555 | 2,649,000 | 5,550 |
| 2005-06-21 | 525 | 565 | 518 | 549 | 791,000 | 5,490 |
| 2005-06-20 | 533 | 538 | 520 | 526 | 489,000 | 5,260 |
| 2005-06-17 | 506 | 533 | 505 | 529 | 976,000 | 5,290 |
| 2005-06-16 | 505 | 511 | 504 | 506 | 219,000 | 5,060 |
| 2005-06-15 | 510 | 512 | 505 | 505 | 190,000 | 5,050 |
| 2005-06-14 | 516 | 516 | 510 | 510 | 151,000 | 5,100 |
| 2005-06-13 | 512 | 517 | 510 | 512 | 156,000 | 5,120 |
| 2005-06-10 | 512 | 515 | 510 | 511 | 220,000 | 5,110 |
| 2005-06-09 | 520 | 520 | 509 | 511 | 265,000 | 5,110 |
| 2005-06-08 | 506 | 527 | 502 | 518 | 675,000 | 5,180 |
| 2005-06-07 | 487 | 522 | 477 | 514 | 1,297,000 | 5,140 |
| 2005-06-06 | 485 | 486 | 480 | 482 | 221,000 | 4,820 |
| 2005-06-03 | 498 | 504 | 488 | 490 | 251,000 | 4,900 |
| 2005-06-02 | 497 | 511 | 489 | 497 | 491,000 | 4,970 |
| 2005-06-01 | 492 | 493 | 484 | 492 | 235,000 | 4,920 |
| 2005-05-31 | 470 | 489 | 470 | 482 | 278,000 | 4,820 |
| 2005-05-30 | 475 | 482 | 468 | 472 | 193,000 | 4,720 |
| 2005-05-27 | 476 | 485 | 472 | 475 | 144,000 | 4,750 |
| 2005-05-26 | 466 | 474 | 461 | 471 | 222,000 | 4,710 |
| 2005-05-25 | 496 | 498 | 464 | 471 | 541,000 | 4,710 |
| 2005-05-24 | 505 | 512 | 495 | 495 | 198,000 | 4,950 |
| 2005-05-23 | 494 | 509 | 494 | 501 | 187,000 | 5,010 |
| 2005-05-20 | 498 | 503 | 492 | 493 | 153,000 | 4,930 |
| 2005-05-19 | 502 | 505 | 490 | 497 | 238,000 | 4,970 |
| 2005-05-18 | 494 | 501 | 479 | 487 | 470,000 | 4,870 |
| 2005-05-17 | 517 | 522 | 487 | 492 | 753,000 | 4,920 |
| 2005-05-16 | 535 | 535 | 510 | 515 | 408,000 | 5,150 |
| 2005-05-13 | 547 | 547 | 532 | 540 | 286,000 | 5,400 |
| 2005-05-12 | 555 | 558 | 545 | 549 | 277,000 | 5,490 |
| 2005-05-11 | 550 | 562 | 544 | 550 | 361,000 | 5,500 |
| 2005-05-10 | 564 | 566 | 553 | 559 | 406,000 | 5,590 |
| 2005-05-09 | 572 | 577 | 556 | 562 | 1,010,000 | 5,620 |
| 2005-05-06 | 518 | 569 | 518 | 569 | 2,371,000 | 5,690 |
| 2005-05-02 | 514 | 518 | 511 | 514 | 146,000 | 5,140 |
| 2005-04-28 | 520 | 520 | 512 | 513 | 156,000 | 5,130 |
| 2005-04-27 | 512 | 522 | 511 | 520 | 233,000 | 5,200 |
| 2005-04-26 | 518 | 521 | 511 | 515 | 160,000 | 5,150 |
| 2005-04-25 | 520 | 523 | 511 | 519 | 382,000 | 5,190 |
| 2005-04-22 | 532 | 538 | 522 | 528 | 416,000 | 5,280 |
| 2005-04-21 | 518 | 526 | 511 | 522 | 363,000 | 5,220 |
| 2005-04-20 | 542 | 544 | 531 | 531 | 356,000 | 5,310 |
| 2005-04-19 | 533 | 547 | 531 | 539 | 412,000 | 5,390 |
| 2005-04-18 | 549 | 549 | 524 | 526 | 1,015,000 | 5,260 |
| 2005-04-15 | 573 | 590 | 566 | 569 | 577,000 | 5,690 |
| 2005-04-14 | 573 | 581 | 571 | 577 | 404,000 | 5,770 |
| 2005-04-13 | 604 | 604 | 587 | 589 | 301,000 | 5,890 |
| 2005-04-12 | 615 | 620 | 595 | 596 | 580,000 | 5,960 |
| 2005-04-11 | 618 | 619 | 605 | 614 | 390,000 | 6,140 |
| 2005-04-08 | 609 | 630 | 609 | 619 | 480,000 | 6,190 |
| 2005-04-07 | 621 | 623 | 608 | 614 | 351,000 | 6,140 |
| 2005-04-06 | 600 | 630 | 600 | 619 | 585,000 | 6,190 |
| 2005-04-05 | 586 | 606 | 586 | 601 | 463,000 | 6,010 |
| 2005-04-04 | 603 | 612 | 595 | 596 | 448,000 | 5,960 |
| 2005-04-01 | 606 | 618 | 593 | 617 | 646,000 | 6,170 |
| 2005-03-31 | 618 | 619 | 604 | 616 | 790,000 | 6,160 |
| 2005-03-30 | 646 | 656 | 585 | 598 | 1,372,000 | 5,980 |
| 2005-03-29 | 673 | 675 | 652 | 656 | 994,000 | 6,560 |
| 2005-03-28 | 640 | 681 | 638 | 677 | 1,986,000 | 6,770 |
| 2005-03-25 | 643 | 651 | 642 | 644 | 913,000 | 6,440 |
| 2005-03-24 | 664 | 679 | 653 | 658 | 1,087,000 | 6,580 |
| 2005-03-23 | 675 | 680 | 660 | 670 | 824,000 | 6,700 |
| 2005-03-22 | 682 | 698 | 680 | 685 | 562,000 | 6,850 |
| 2005-03-18 | 685 | 690 | 673 | 687 | 949,000 | 6,870 |
| 2005-03-17 | 686 | 703 | 680 | 689 | 945,000 | 6,890 |
| 2005-03-16 | 676 | 705 | 657 | 705 | 2,411,000 | 7,050 |
| 2005-03-15 | 726 | 731 | 680 | 685 | 2,643,000 | 6,850 |
| 2005-03-14 | 721 | 755 | 711 | 731 | 4,583,000 | 7,310 |
| 2005-03-11 | 732 | 732 | 705 | 716 | 3,375,000 | 7,160 |
| 2005-03-10 | 688 | 744 | 685 | 724 | 13,365,000 | 7,240 |
| 2005-03-09 | 670 | 687 | 667 | 680 | 2,160,000 | 6,800 |
| 2005-03-08 | 687 | 692 | 665 | 668 | 2,753,000 | 6,680 |
| 2005-03-07 | 672 | 698 | 655 | 691 | 6,672,000 | 6,910 |
| 2005-03-04 | 666 | 700 | 651 | 665 | 14,994,000 | 6,650 |
| 2005-03-03 | 635 | 667 | 625 | 667 | 13,792,000 | 6,670 |
| 2005-03-02 | 580 | 580 | 565 | 567 | 2,403,000 | 5,670 |
| 2005-03-01 | 546 | 581 | 541 | 579 | 9,363,000 | 5,790 |
| 2005-02-28 | 535 | 547 | 525 | 541 | 2,596,000 | 5,410 |
| 2005-02-25 | 531 | 536 | 526 | 529 | 1,652,000 | 5,290 |
| 2005-02-24 | 535 | 535 | 525 | 525 | 1,461,000 | 5,250 |
| 2005-02-23 | 525 | 546 | 523 | 536 | 2,504,000 | 5,360 |
| 2005-02-22 | 541 | 543 | 525 | 530 | 2,734,000 | 5,300 |
| 2005-02-21 | 550 | 564 | 537 | 546 | 4,531,000 | 5,460 |
| 2005-02-18 | 535 | 551 | 518 | 532 | 10,042,000 | 5,320 |
| 2005-02-17 | 494 | 540 | 489 | 536 | 14,067,000 | 5,360 |
| 2005-02-16 | 511 | 523 | 487 | 499 | 3,852,000 | 4,990 |
| 2005-02-15 | 481 | 517 | 475 | 510 | 11,237,000 | 5,100 |
| 2005-02-14 | 479 | 488 | 471 | 484 | 4,672,000 | 4,840 |
| 2005-02-10 | 441 | 481 | 439 | 479 | 9,696,000 | 4,790 |
| 2005-02-09 | 407 | 456 | 407 | 448 | 3,532,000 | 4,480 |
| 2005-02-08 | 402 | 408 | 402 | 406 | 109,000 | 4,060 |
| 2005-02-07 | 407 | 409 | 400 | 400 | 95,000 | 4,000 |
| 2005-02-04 | 403 | 405 | 400 | 403 | 92,000 | 4,030 |
| 2005-02-03 | 409 | 409 | 404 | 405 | 151,000 | 4,050 |
| 2005-02-02 | 410 | 410 | 406 | 408 | 154,000 | 4,080 |
| 2005-02-01 | 412 | 412 | 405 | 409 | 145,000 | 4,090 |
| 2005-01-31 | 410 | 415 | 410 | 411 | 147,000 | 4,110 |
| 2005-01-28 | 406 | 415 | 406 | 411 | 189,000 | 4,110 |
| 2005-01-27 | 414 | 414 | 407 | 407 | 138,000 | 4,070 |
| 2005-01-26 | 413 | 418 | 407 | 414 | 320,000 | 4,140 |
| 2005-01-25 | 408 | 426 | 408 | 418 | 488,000 | 4,180 |
| 2005-01-24 | 408 | 415 | 406 | 408 | 219,000 | 4,080 |
| 2005-01-21 | 393 | 419 | 393 | 418 | 421,000 | 4,180 |
| 2005-01-20 | 397 | 397 | 392 | 397 | 128,000 | 3,970 |
| 2005-01-19 | 400 | 401 | 395 | 396 | 96,000 | 3,960 |
| 2005-01-18 | 403 | 403 | 399 | 399 | 79,000 | 3,990 |
| 2005-01-17 | 401 | 402 | 398 | 401 | 118,000 | 4,010 |
| 2005-01-14 | 403 | 403 | 398 | 401 | 221,000 | 4,010 |
| 2005-01-13 | 388 | 415 | 383 | 403 | 648,000 | 4,030 |
| 2005-01-12 | 378 | 390 | 378 | 390 | 313,000 | 3,900 |
| 2005-01-11 | 377 | 378 | 375 | 377 | 187,000 | 3,770 |
| 2005-01-07 | 372 | 375 | 370 | 374 | 139,000 | 3,740 |
| 2005-01-06 | 371 | 373 | 370 | 371 | 91,000 | 3,710 |
| 2005-01-05 | 372 | 373 | 371 | 371 | 123,000 | 3,710 |
| 2005-01-04 | 374 | 375 | 373 | 373 | 56,000 | 3,730 |
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