9722 藤田観光(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 853 | 853 | 832 | 846 | 84,000 | 8,460 |
| 2007-12-27 | 850 | 853 | 845 | 847 | 83,000 | 8,470 |
| 2007-12-26 | 848 | 853 | 842 | 853 | 88,000 | 8,530 |
| 2007-12-25 | 866 | 872 | 835 | 838 | 258,000 | 8,380 |
| 2007-12-21 | 890 | 895 | 887 | 891 | 237,000 | 8,910 |
| 2007-12-20 | 888 | 893 | 888 | 890 | 156,000 | 8,900 |
| 2007-12-19 | 886 | 893 | 885 | 887 | 169,000 | 8,870 |
| 2007-12-18 | 877 | 885 | 877 | 885 | 76,000 | 8,850 |
| 2007-12-17 | 880 | 886 | 880 | 882 | 91,000 | 8,820 |
| 2007-12-14 | 873 | 889 | 873 | 886 | 145,000 | 8,860 |
| 2007-12-13 | 879 | 884 | 872 | 873 | 109,000 | 8,730 |
| 2007-12-12 | 878 | 883 | 873 | 879 | 125,000 | 8,790 |
| 2007-12-11 | 888 | 888 | 880 | 880 | 84,000 | 8,800 |
| 2007-12-10 | 888 | 888 | 879 | 882 | 111,000 | 8,820 |
| 2007-12-07 | 868 | 879 | 865 | 878 | 182,000 | 8,780 |
| 2007-12-06 | 862 | 868 | 853 | 858 | 84,000 | 8,580 |
| 2007-12-05 | 847 | 852 | 845 | 852 | 100,000 | 8,520 |
| 2007-12-04 | 850 | 850 | 843 | 846 | 97,000 | 8,460 |
| 2007-12-03 | 870 | 870 | 848 | 852 | 142,000 | 8,520 |
| 2007-11-30 | 860 | 868 | 857 | 860 | 129,000 | 8,600 |
| 2007-11-29 | 866 | 866 | 856 | 861 | 151,000 | 8,610 |
| 2007-11-28 | 872 | 874 | 854 | 856 | 111,000 | 8,560 |
| 2007-11-27 | 871 | 879 | 863 | 869 | 127,000 | 8,690 |
| 2007-11-26 | 851 | 871 | 851 | 871 | 87,000 | 8,710 |
| 2007-11-22 | 836 | 844 | 831 | 841 | 70,000 | 8,410 |
| 2007-11-21 | 845 | 855 | 839 | 839 | 98,000 | 8,390 |
| 2007-11-20 | 870 | 870 | 832 | 844 | 155,000 | 8,440 |
| 2007-11-19 | 863 | 880 | 863 | 873 | 160,000 | 8,730 |
| 2007-11-16 | 870 | 880 | 865 | 873 | 128,000 | 8,730 |
| 2007-11-15 | 871 | 877 | 870 | 875 | 38,000 | 8,750 |
| 2007-11-14 | 849 | 874 | 849 | 874 | 179,000 | 8,740 |
| 2007-11-13 | 843 | 856 | 837 | 839 | 126,000 | 8,390 |
| 2007-11-12 | 859 | 859 | 836 | 838 | 78,000 | 8,380 |
| 2007-11-09 | 875 | 880 | 862 | 864 | 81,000 | 8,640 |
| 2007-11-08 | 883 | 886 | 860 | 865 | 121,000 | 8,650 |
| 2007-11-07 | 910 | 910 | 885 | 888 | 72,000 | 8,880 |
| 2007-11-06 | 906 | 914 | 905 | 907 | 86,000 | 9,070 |
| 2007-11-05 | 930 | 936 | 905 | 905 | 92,000 | 9,050 |
| 2007-11-02 | 915 | 933 | 912 | 925 | 71,000 | 9,250 |
| 2007-11-01 | 931 | 935 | 925 | 925 | 63,000 | 9,250 |
| 2007-10-31 | 945 | 945 | 920 | 929 | 192,000 | 9,290 |
| 2007-10-30 | 956 | 956 | 932 | 935 | 157,000 | 9,350 |
| 2007-10-29 | 963 | 975 | 961 | 961 | 68,000 | 9,610 |
| 2007-10-26 | 965 | 970 | 963 | 970 | 55,000 | 9,700 |
| 2007-10-25 | 961 | 970 | 959 | 965 | 54,000 | 9,650 |
| 2007-10-24 | 976 | 981 | 965 | 968 | 43,000 | 9,680 |
| 2007-10-23 | 966 | 980 | 960 | 975 | 80,000 | 9,750 |
| 2007-10-22 | 969 | 969 | 959 | 966 | 82,000 | 9,660 |
| 2007-10-19 | 980 | 989 | 971 | 979 | 93,000 | 9,790 |
| 2007-10-18 | 977 | 985 | 975 | 985 | 32,000 | 9,850 |
| 2007-10-17 | 982 | 986 | 971 | 981 | 128,000 | 9,810 |
| 2007-10-16 | 995 | 996 | 982 | 986 | 104,000 | 9,860 |
| 2007-10-15 | 999 | 1,000 | 990 | 997 | 39,000 | 9,970 |
| 2007-10-12 | 989 | 995 | 987 | 991 | 63,000 | 9,910 |
| 2007-10-11 | 981 | 989 | 976 | 989 | 68,000 | 9,890 |
| 2007-10-10 | 985 | 986 | 982 | 982 | 15,000 | 9,820 |
| 2007-10-09 | 983 | 985 | 978 | 985 | 147,000 | 9,850 |
| 2007-10-05 | 970 | 983 | 970 | 981 | 67,000 | 9,810 |
| 2007-10-04 | 971 | 982 | 971 | 974 | 35,000 | 9,740 |
| 2007-10-03 | 964 | 976 | 962 | 976 | 51,000 | 9,760 |
| 2007-10-02 | 964 | 966 | 961 | 965 | 45,000 | 9,650 |
| 2007-10-01 | 961 | 965 | 958 | 959 | 51,000 | 9,590 |
| 2007-09-28 | 963 | 963 | 946 | 960 | 82,000 | 9,600 |
| 2007-09-27 | 933 | 956 | 931 | 956 | 76,000 | 9,560 |
| 2007-09-26 | 917 | 924 | 913 | 923 | 53,000 | 9,230 |
| 2007-09-25 | 909 | 917 | 909 | 917 | 36,000 | 9,170 |
| 2007-09-21 | 892 | 900 | 892 | 900 | 54,000 | 9,000 |
| 2007-09-20 | 915 | 915 | 894 | 900 | 43,000 | 9,000 |
| 2007-09-19 | 890 | 906 | 887 | 905 | 74,000 | 9,050 |
| 2007-09-18 | 891 | 891 | 883 | 886 | 34,000 | 8,860 |
| 2007-09-14 | 880 | 902 | 880 | 898 | 154,000 | 8,980 |
| 2007-09-13 | 889 | 897 | 889 | 897 | 64,000 | 8,970 |
| 2007-09-12 | 909 | 910 | 900 | 902 | 65,000 | 9,020 |
| 2007-09-11 | 896 | 915 | 891 | 909 | 91,000 | 9,090 |
| 2007-09-10 | 899 | 905 | 889 | 905 | 60,000 | 9,050 |
| 2007-09-07 | 909 | 909 | 897 | 905 | 44,000 | 9,050 |
| 2007-09-06 | 895 | 903 | 880 | 900 | 55,000 | 9,000 |
| 2007-09-05 | 911 | 911 | 896 | 904 | 46,000 | 9,040 |
| 2007-09-04 | 905 | 911 | 904 | 911 | 35,000 | 9,110 |
| 2007-09-03 | 920 | 920 | 901 | 914 | 31,000 | 9,140 |
| 2007-08-31 | 904 | 925 | 887 | 923 | 103,000 | 9,230 |
| 2007-08-30 | 875 | 884 | 872 | 884 | 50,000 | 8,840 |
| 2007-08-29 | 874 | 874 | 864 | 870 | 85,000 | 8,700 |
| 2007-08-28 | 876 | 877 | 869 | 877 | 44,000 | 8,770 |
| 2007-08-27 | 883 | 883 | 865 | 867 | 47,000 | 8,670 |
| 2007-08-24 | 855 | 870 | 855 | 863 | 77,000 | 8,630 |
| 2007-08-23 | 884 | 890 | 854 | 855 | 201,000 | 8,550 |
| 2007-08-22 | 877 | 877 | 870 | 873 | 31,000 | 8,730 |
| 2007-08-21 | 873 | 883 | 870 | 879 | 71,000 | 8,790 |
| 2007-08-20 | 887 | 899 | 871 | 873 | 94,000 | 8,730 |
| 2007-08-17 | 878 | 879 | 863 | 869 | 145,000 | 8,690 |
| 2007-08-16 | 888 | 891 | 874 | 876 | 164,000 | 8,760 |
| 2007-08-15 | 896 | 900 | 888 | 899 | 106,000 | 8,990 |
| 2007-08-14 | 891 | 906 | 891 | 906 | 130,000 | 9,060 |
| 2007-08-13 | 893 | 900 | 890 | 890 | 159,000 | 8,900 |
| 2007-08-10 | 924 | 930 | 902 | 902 | 184,000 | 9,020 |
| 2007-08-09 | 922 | 932 | 922 | 927 | 199,000 | 9,270 |
| 2007-08-08 | 916 | 944 | 916 | 920 | 199,000 | 9,200 |
| 2007-08-07 | 927 | 927 | 915 | 915 | 39,000 | 9,150 |
| 2007-08-06 | 917 | 921 | 912 | 917 | 46,000 | 9,170 |
| 2007-08-03 | 917 | 927 | 917 | 922 | 38,000 | 9,220 |
| 2007-08-02 | 921 | 925 | 909 | 916 | 86,000 | 9,160 |
| 2007-08-01 | 930 | 930 | 922 | 922 | 44,000 | 9,220 |
| 2007-07-31 | 936 | 939 | 927 | 931 | 55,000 | 9,310 |
| 2007-07-30 | 924 | 936 | 921 | 936 | 147,000 | 9,360 |
| 2007-07-27 | 935 | 935 | 927 | 932 | 90,000 | 9,320 |
| 2007-07-26 | 949 | 953 | 941 | 941 | 73,000 | 9,410 |
| 2007-07-25 | 947 | 951 | 942 | 949 | 62,000 | 9,490 |
| 2007-07-24 | 959 | 964 | 947 | 956 | 72,000 | 9,560 |
| 2007-07-23 | 950 | 957 | 950 | 954 | 72,000 | 9,540 |
| 2007-07-20 | 967 | 968 | 958 | 960 | 89,000 | 9,600 |
| 2007-07-19 | 968 | 976 | 961 | 969 | 76,000 | 9,690 |
| 2007-07-18 | 982 | 983 | 967 | 973 | 73,000 | 9,730 |
| 2007-07-17 | 990 | 992 | 983 | 989 | 59,000 | 9,890 |
| 2007-07-13 | 995 | 1,000 | 994 | 997 | 59,000 | 9,970 |
| 2007-07-12 | 994 | 1,001 | 994 | 1,001 | 60,000 | 10,010 |
| 2007-07-11 | 1,000 | 1,002 | 993 | 998 | 71,000 | 9,980 |
| 2007-07-10 | 1,002 | 1,002 | 994 | 1,000 | 68,000 | 10,000 |
| 2007-07-09 | 991 | 1,005 | 991 | 1,005 | 62,000 | 10,050 |
| 2007-07-06 | 999 | 1,003 | 999 | 1,003 | 53,000 | 10,030 |
| 2007-07-05 | 1,000 | 1,005 | 999 | 1,005 | 94,000 | 10,050 |
| 2007-07-04 | 999 | 1,003 | 990 | 1,002 | 87,000 | 10,020 |
| 2007-07-03 | 999 | 1,001 | 999 | 1,000 | 59,000 | 10,000 |
| 2007-07-02 | 999 | 1,006 | 999 | 1,004 | 108,000 | 10,040 |
| 2007-06-29 | 994 | 1,004 | 991 | 1,000 | 140,000 | 10,000 |
| 2007-06-28 | 989 | 993 | 985 | 993 | 110,000 | 9,930 |
| 2007-06-27 | 991 | 991 | 981 | 989 | 191,000 | 9,890 |
| 2007-06-26 | 988 | 996 | 984 | 994 | 207,000 | 9,940 |
| 2007-06-25 | 1,011 | 1,022 | 1,001 | 1,008 | 320,000 | 10,080 |
| 2007-06-22 | 1,018 | 1,019 | 1,006 | 1,016 | 209,000 | 10,160 |
| 2007-06-21 | 996 | 1,027 | 993 | 1,019 | 405,000 | 10,190 |
| 2007-06-20 | 982 | 998 | 980 | 991 | 94,000 | 9,910 |
| 2007-06-19 | 982 | 982 | 974 | 977 | 64,000 | 9,770 |
| 2007-06-18 | 976 | 981 | 971 | 981 | 91,000 | 9,810 |
| 2007-06-15 | 977 | 978 | 971 | 971 | 82,000 | 9,710 |
| 2007-06-14 | 978 | 982 | 971 | 976 | 72,000 | 9,760 |
| 2007-06-13 | 973 | 980 | 970 | 977 | 109,000 | 9,770 |
| 2007-06-12 | 985 | 988 | 978 | 981 | 102,000 | 9,810 |
| 2007-06-11 | 994 | 994 | 985 | 992 | 79,000 | 9,920 |
| 2007-06-08 | 987 | 998 | 982 | 990 | 172,000 | 9,900 |
| 2007-06-07 | 987 | 990 | 981 | 987 | 80,000 | 9,870 |
| 2007-06-06 | 991 | 994 | 984 | 989 | 132,000 | 9,890 |
| 2007-06-05 | 991 | 995 | 981 | 995 | 172,000 | 9,950 |
| 2007-06-04 | 985 | 991 | 982 | 987 | 111,000 | 9,870 |
| 2007-06-01 | 953 | 997 | 952 | 986 | 263,000 | 9,860 |
| 2007-05-31 | 938 | 944 | 925 | 944 | 243,000 | 9,440 |
| 2007-05-30 | 942 | 944 | 929 | 930 | 196,000 | 9,300 |
| 2007-05-29 | 954 | 954 | 940 | 940 | 232,000 | 9,400 |
| 2007-05-28 | 960 | 960 | 953 | 955 | 65,000 | 9,550 |
| 2007-05-25 | 971 | 973 | 959 | 960 | 120,000 | 9,600 |
| 2007-05-24 | 977 | 977 | 968 | 973 | 70,000 | 9,730 |
| 2007-05-23 | 968 | 973 | 967 | 968 | 109,000 | 9,680 |
| 2007-05-22 | 991 | 1,003 | 963 | 974 | 242,000 | 9,740 |
| 2007-05-21 | 1,006 | 1,006 | 989 | 990 | 116,000 | 9,900 |
| 2007-05-18 | 1,004 | 1,005 | 994 | 1,005 | 68,000 | 10,050 |
| 2007-05-17 | 1,017 | 1,018 | 1,000 | 1,003 | 48,000 | 10,030 |
| 2007-05-16 | 1,016 | 1,016 | 1,005 | 1,011 | 102,000 | 10,110 |
| 2007-05-15 | 1,023 | 1,027 | 1,017 | 1,019 | 82,000 | 10,190 |
| 2007-05-14 | 1,023 | 1,035 | 1,017 | 1,029 | 79,000 | 10,290 |
| 2007-05-11 | 1,015 | 1,015 | 1,003 | 1,015 | 96,000 | 10,150 |
| 2007-05-10 | 1,015 | 1,020 | 1,010 | 1,014 | 112,000 | 10,140 |
| 2007-05-09 | 1,023 | 1,036 | 1,022 | 1,029 | 62,000 | 10,290 |
| 2007-05-08 | 1,038 | 1,043 | 1,027 | 1,043 | 75,000 | 10,430 |
| 2007-05-07 | 1,035 | 1,037 | 1,029 | 1,037 | 72,000 | 10,370 |
| 2007-05-02 | 1,023 | 1,023 | 1,014 | 1,022 | 66,000 | 10,220 |
| 2007-05-01 | 1,005 | 1,024 | 1,005 | 1,020 | 103,000 | 10,200 |
| 2007-04-27 | 1,000 | 1,008 | 1,000 | 1,006 | 106,000 | 10,060 |
| 2007-04-26 | 998 | 998 | 986 | 993 | 108,000 | 9,930 |
| 2007-04-25 | 1,002 | 1,002 | 985 | 991 | 86,000 | 9,910 |
| 2007-04-24 | 994 | 1,003 | 994 | 1,002 | 130,000 | 10,020 |
| 2007-04-23 | 978 | 999 | 978 | 994 | 114,000 | 9,940 |
| 2007-04-20 | 960 | 986 | 960 | 984 | 144,000 | 9,840 |
| 2007-04-19 | 969 | 971 | 962 | 965 | 95,000 | 9,650 |
| 2007-04-18 | 972 | 972 | 965 | 968 | 172,000 | 9,680 |
| 2007-04-17 | 977 | 977 | 964 | 968 | 128,000 | 9,680 |
| 2007-04-16 | 968 | 973 | 967 | 970 | 88,000 | 9,700 |
| 2007-04-13 | 965 | 967 | 961 | 967 | 96,000 | 9,670 |
| 2007-04-12 | 973 | 973 | 967 | 970 | 97,000 | 9,700 |
| 2007-04-11 | 959 | 967 | 958 | 967 | 104,000 | 9,670 |
| 2007-04-10 | 967 | 967 | 956 | 960 | 139,000 | 9,600 |
| 2007-04-09 | 960 | 966 | 950 | 966 | 92,000 | 9,660 |
| 2007-04-06 | 960 | 963 | 958 | 962 | 42,000 | 9,620 |
| 2007-04-05 | 961 | 966 | 954 | 962 | 176,000 | 9,620 |
| 2007-04-04 | 945 | 959 | 944 | 959 | 163,000 | 9,590 |
| 2007-04-03 | 933 | 942 | 927 | 937 | 141,000 | 9,370 |
| 2007-04-02 | 942 | 946 | 932 | 937 | 184,000 | 9,370 |
| 2007-03-30 | 926 | 941 | 921 | 940 | 167,000 | 9,400 |
| 2007-03-29 | 909 | 923 | 909 | 920 | 160,000 | 9,200 |
| 2007-03-28 | 910 | 917 | 910 | 912 | 110,000 | 9,120 |
| 2007-03-27 | 929 | 930 | 912 | 919 | 164,000 | 9,190 |
| 2007-03-26 | 937 | 937 | 926 | 928 | 110,000 | 9,280 |
| 2007-03-23 | 934 | 938 | 923 | 927 | 175,000 | 9,270 |
| 2007-03-22 | 931 | 937 | 927 | 933 | 79,000 | 9,330 |
| 2007-03-20 | 920 | 927 | 919 | 922 | 115,000 | 9,220 |
| 2007-03-19 | 927 | 927 | 915 | 916 | 122,000 | 9,160 |
| 2007-03-16 | 933 | 935 | 924 | 929 | 116,000 | 9,290 |
| 2007-03-15 | 930 | 960 | 929 | 932 | 124,000 | 9,320 |
| 2007-03-14 | 950 | 953 | 917 | 917 | 506,000 | 9,170 |
| 2007-03-13 | 963 | 974 | 962 | 963 | 122,000 | 9,630 |
| 2007-03-12 | 968 | 974 | 952 | 961 | 111,000 | 9,610 |
| 2007-03-09 | 949 | 969 | 945 | 958 | 243,000 | 9,580 |
| 2007-03-08 | 944 | 962 | 941 | 950 | 170,000 | 9,500 |
| 2007-03-07 | 958 | 961 | 945 | 954 | 107,000 | 9,540 |
| 2007-03-06 | 932 | 950 | 932 | 948 | 141,000 | 9,480 |
| 2007-03-05 | 958 | 973 | 936 | 942 | 185,000 | 9,420 |
| 2007-03-02 | 994 | 995 | 977 | 988 | 224,000 | 9,880 |
| 2007-03-01 | 993 | 1,005 | 989 | 994 | 189,000 | 9,940 |
| 2007-02-28 | 983 | 1,014 | 983 | 992 | 222,000 | 9,920 |
| 2007-02-27 | 1,035 | 1,053 | 1,025 | 1,033 | 204,000 | 10,330 |
| 2007-02-26 | 1,059 | 1,059 | 1,039 | 1,043 | 91,000 | 10,430 |
| 2007-02-23 | 1,051 | 1,051 | 1,033 | 1,049 | 137,000 | 10,490 |
| 2007-02-22 | 1,055 | 1,056 | 1,040 | 1,043 | 130,000 | 10,430 |
| 2007-02-21 | 1,037 | 1,068 | 1,035 | 1,044 | 196,000 | 10,440 |
| 2007-02-20 | 1,044 | 1,044 | 1,031 | 1,039 | 100,000 | 10,390 |
| 2007-02-19 | 1,045 | 1,052 | 1,030 | 1,039 | 116,000 | 10,390 |
| 2007-02-16 | 1,028 | 1,043 | 1,013 | 1,039 | 191,000 | 10,390 |
| 2007-02-15 | 1,037 | 1,037 | 1,025 | 1,030 | 178,000 | 10,300 |
| 2007-02-14 | 1,000 | 1,039 | 998 | 1,038 | 432,000 | 10,380 |
| 2007-02-13 | 962 | 994 | 961 | 983 | 138,000 | 9,830 |
| 2007-02-09 | 970 | 985 | 968 | 975 | 171,000 | 9,750 |
| 2007-02-08 | 992 | 994 | 979 | 983 | 108,000 | 9,830 |
| 2007-02-07 | 992 | 995 | 986 | 993 | 142,000 | 9,930 |
| 2007-02-06 | 1,008 | 1,009 | 991 | 997 | 106,000 | 9,970 |
| 2007-02-05 | 1,027 | 1,027 | 992 | 1,001 | 283,000 | 10,010 |
| 2007-02-02 | 959 | 999 | 958 | 997 | 374,000 | 9,970 |
| 2007-02-01 | 952 | 960 | 947 | 954 | 117,000 | 9,540 |
| 2007-01-31 | 953 | 953 | 945 | 952 | 133,000 | 9,520 |
| 2007-01-30 | 950 | 959 | 949 | 951 | 66,000 | 9,510 |
| 2007-01-29 | 945 | 953 | 942 | 953 | 83,000 | 9,530 |
| 2007-01-26 | 944 | 950 | 944 | 950 | 124,000 | 9,500 |
| 2007-01-25 | 955 | 955 | 946 | 947 | 75,000 | 9,470 |
| 2007-01-24 | 959 | 959 | 949 | 955 | 90,000 | 9,550 |
| 2007-01-23 | 956 | 959 | 944 | 949 | 125,000 | 9,490 |
| 2007-01-22 | 950 | 964 | 940 | 955 | 163,000 | 9,550 |
| 2007-01-19 | 925 | 952 | 923 | 946 | 275,000 | 9,460 |
| 2007-01-18 | 905 | 923 | 905 | 919 | 145,000 | 9,190 |
| 2007-01-17 | 913 | 915 | 905 | 913 | 83,000 | 9,130 |
| 2007-01-16 | 900 | 916 | 897 | 916 | 113,000 | 9,160 |
| 2007-01-15 | 898 | 901 | 894 | 901 | 52,000 | 9,010 |
| 2007-01-12 | 904 | 904 | 894 | 898 | 113,000 | 8,980 |
| 2007-01-11 | 896 | 904 | 894 | 904 | 85,000 | 9,040 |
| 2007-01-10 | 905 | 906 | 888 | 906 | 110,000 | 9,060 |
| 2007-01-09 | 900 | 913 | 898 | 903 | 90,000 | 9,030 |
| 2007-01-05 | 919 | 919 | 902 | 903 | 116,000 | 9,030 |
| 2007-01-04 | 926 | 926 | 915 | 922 | 81,000 | 9,220 |
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
