9722 藤田観光(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 472 | 475 | 468 | 475 | 52,000 | 4,750 |
| 2008-12-29 | 464 | 471 | 448 | 471 | 182,000 | 4,710 |
| 2008-12-26 | 462 | 466 | 458 | 466 | 41,000 | 4,660 |
| 2008-12-25 | 463 | 463 | 440 | 459 | 153,000 | 4,590 |
| 2008-12-24 | 483 | 483 | 451 | 463 | 295,000 | 4,630 |
| 2008-12-22 | 507 | 512 | 484 | 488 | 242,000 | 4,880 |
| 2008-12-19 | 518 | 521 | 500 | 502 | 136,000 | 5,020 |
| 2008-12-18 | 531 | 534 | 514 | 518 | 74,000 | 5,180 |
| 2008-12-17 | 541 | 543 | 515 | 521 | 58,000 | 5,210 |
| 2008-12-16 | 539 | 539 | 520 | 524 | 82,000 | 5,240 |
| 2008-12-15 | 539 | 545 | 534 | 534 | 105,000 | 5,340 |
| 2008-12-12 | 560 | 560 | 533 | 533 | 181,000 | 5,330 |
| 2008-12-11 | 569 | 569 | 555 | 556 | 134,000 | 5,560 |
| 2008-12-10 | 571 | 571 | 557 | 559 | 95,000 | 5,590 |
| 2008-12-09 | 562 | 569 | 559 | 561 | 106,000 | 5,610 |
| 2008-12-08 | 549 | 565 | 546 | 552 | 106,000 | 5,520 |
| 2008-12-05 | 545 | 555 | 544 | 544 | 92,000 | 5,440 |
| 2008-12-04 | 553 | 562 | 543 | 545 | 67,000 | 5,450 |
| 2008-12-03 | 562 | 582 | 543 | 543 | 122,000 | 5,430 |
| 2008-12-02 | 573 | 573 | 556 | 556 | 92,000 | 5,560 |
| 2008-12-01 | 597 | 597 | 581 | 583 | 44,000 | 5,830 |
| 2008-11-28 | 594 | 598 | 581 | 597 | 71,000 | 5,970 |
| 2008-11-27 | 590 | 600 | 584 | 584 | 54,000 | 5,840 |
| 2008-11-26 | 593 | 603 | 590 | 590 | 54,000 | 5,900 |
| 2008-11-25 | 610 | 610 | 577 | 603 | 78,000 | 6,030 |
| 2008-11-21 | 571 | 590 | 551 | 590 | 98,000 | 5,900 |
| 2008-11-20 | 600 | 600 | 578 | 580 | 70,000 | 5,800 |
| 2008-11-19 | 607 | 607 | 595 | 600 | 48,000 | 6,000 |
| 2008-11-18 | 599 | 601 | 596 | 599 | 51,000 | 5,990 |
| 2008-11-17 | 591 | 606 | 585 | 601 | 38,000 | 6,010 |
| 2008-11-14 | 607 | 609 | 596 | 596 | 35,000 | 5,960 |
| 2008-11-13 | 596 | 604 | 590 | 597 | 58,000 | 5,970 |
| 2008-11-12 | 611 | 620 | 606 | 606 | 51,000 | 6,060 |
| 2008-11-11 | 625 | 625 | 610 | 621 | 41,000 | 6,210 |
| 2008-11-10 | 618 | 630 | 618 | 622 | 71,000 | 6,220 |
| 2008-11-07 | 621 | 625 | 609 | 610 | 74,000 | 6,100 |
| 2008-11-06 | 646 | 646 | 628 | 634 | 85,000 | 6,340 |
| 2008-11-05 | 627 | 657 | 627 | 646 | 115,000 | 6,460 |
| 2008-11-04 | 624 | 635 | 615 | 626 | 62,000 | 6,260 |
| 2008-10-31 | 621 | 634 | 614 | 614 | 170,000 | 6,140 |
| 2008-10-30 | 592 | 620 | 589 | 620 | 71,000 | 6,200 |
| 2008-10-29 | 585 | 596 | 562 | 588 | 168,000 | 5,880 |
| 2008-10-28 | 500 | 545 | 495 | 545 | 172,000 | 5,450 |
| 2008-10-27 | 536 | 544 | 512 | 514 | 134,000 | 5,140 |
| 2008-10-24 | 588 | 598 | 554 | 556 | 130,000 | 5,560 |
| 2008-10-23 | 619 | 620 | 595 | 608 | 98,000 | 6,080 |
| 2008-10-22 | 666 | 675 | 636 | 639 | 331,000 | 6,390 |
| 2008-10-21 | 669 | 690 | 663 | 678 | 129,000 | 6,780 |
| 2008-10-20 | 652 | 663 | 632 | 659 | 105,000 | 6,590 |
| 2008-10-17 | 613 | 643 | 613 | 642 | 68,000 | 6,420 |
| 2008-10-16 | 619 | 625 | 598 | 609 | 184,000 | 6,090 |
| 2008-10-15 | 654 | 656 | 630 | 646 | 130,000 | 6,460 |
| 2008-10-14 | 655 | 670 | 650 | 668 | 106,000 | 6,680 |
| 2008-10-10 | 640 | 640 | 593 | 595 | 103,000 | 5,950 |
| 2008-10-09 | 644 | 670 | 640 | 646 | 86,000 | 6,460 |
| 2008-10-08 | 670 | 670 | 647 | 647 | 71,000 | 6,470 |
| 2008-10-07 | 690 | 690 | 662 | 690 | 96,000 | 6,900 |
| 2008-10-06 | 699 | 702 | 670 | 690 | 80,000 | 6,900 |
| 2008-10-03 | 719 | 721 | 685 | 706 | 144,000 | 7,060 |
| 2008-10-02 | 725 | 727 | 718 | 719 | 54,000 | 7,190 |
| 2008-10-01 | 722 | 738 | 716 | 725 | 38,000 | 7,250 |
| 2008-09-30 | 699 | 722 | 699 | 722 | 76,000 | 7,220 |
| 2008-09-29 | 717 | 735 | 706 | 714 | 61,000 | 7,140 |
| 2008-09-26 | 717 | 721 | 696 | 710 | 137,000 | 7,100 |
| 2008-09-25 | 721 | 723 | 711 | 716 | 53,000 | 7,160 |
| 2008-09-24 | 700 | 715 | 699 | 711 | 44,000 | 7,110 |
| 2008-09-22 | 693 | 723 | 693 | 700 | 70,000 | 7,000 |
| 2008-09-19 | 719 | 725 | 687 | 690 | 234,000 | 6,900 |
| 2008-09-18 | 746 | 760 | 730 | 739 | 249,000 | 7,390 |
| 2008-09-17 | 763 | 770 | 741 | 746 | 150,000 | 7,460 |
| 2008-09-16 | 765 | 782 | 761 | 764 | 148,000 | 7,640 |
| 2008-09-12 | 780 | 785 | 761 | 775 | 154,000 | 7,750 |
| 2008-09-11 | 791 | 792 | 770 | 770 | 93,000 | 7,700 |
| 2008-09-10 | 792 | 803 | 792 | 796 | 57,000 | 7,960 |
| 2008-09-09 | 806 | 806 | 798 | 801 | 37,000 | 8,010 |
| 2008-09-08 | 792 | 805 | 792 | 800 | 63,000 | 8,000 |
| 2008-09-05 | 791 | 796 | 788 | 791 | 62,000 | 7,910 |
| 2008-09-04 | 807 | 807 | 796 | 796 | 46,000 | 7,960 |
| 2008-09-03 | 797 | 806 | 795 | 806 | 86,000 | 8,060 |
| 2008-09-02 | 797 | 799 | 791 | 794 | 56,000 | 7,940 |
| 2008-09-01 | 808 | 808 | 796 | 798 | 42,000 | 7,980 |
| 2008-08-29 | 796 | 806 | 795 | 806 | 86,000 | 8,060 |
| 2008-08-28 | 786 | 795 | 786 | 795 | 33,000 | 7,950 |
| 2008-08-27 | 788 | 791 | 787 | 791 | 10,000 | 7,910 |
| 2008-08-26 | 784 | 792 | 779 | 792 | 43,000 | 7,920 |
| 2008-08-25 | 775 | 790 | 775 | 790 | 116,000 | 7,900 |
| 2008-08-22 | 794 | 795 | 789 | 795 | 23,000 | 7,950 |
| 2008-08-21 | 797 | 798 | 782 | 793 | 89,000 | 7,930 |
| 2008-08-20 | 792 | 800 | 789 | 799 | 38,000 | 7,990 |
| 2008-08-19 | 796 | 797 | 789 | 795 | 50,000 | 7,950 |
| 2008-08-18 | 799 | 807 | 799 | 805 | 35,000 | 8,050 |
| 2008-08-15 | 795 | 800 | 791 | 800 | 70,000 | 8,000 |
| 2008-08-14 | 797 | 798 | 793 | 795 | 40,000 | 7,950 |
| 2008-08-13 | 799 | 802 | 797 | 802 | 89,000 | 8,020 |
| 2008-08-12 | 797 | 804 | 797 | 804 | 43,000 | 8,040 |
| 2008-08-11 | 803 | 804 | 799 | 804 | 46,000 | 8,040 |
| 2008-08-08 | 795 | 799 | 789 | 796 | 35,000 | 7,960 |
| 2008-08-07 | 800 | 800 | 785 | 799 | 81,000 | 7,990 |
| 2008-08-06 | 797 | 799 | 792 | 799 | 162,000 | 7,990 |
| 2008-08-05 | 785 | 795 | 785 | 789 | 77,000 | 7,890 |
| 2008-08-04 | 762 | 797 | 754 | 785 | 131,000 | 7,850 |
| 2008-08-01 | 805 | 805 | 792 | 797 | 73,000 | 7,970 |
| 2008-07-31 | 800 | 807 | 791 | 798 | 173,000 | 7,980 |
| 2008-07-30 | 802 | 812 | 790 | 790 | 583,000 | 7,900 |
| 2008-07-29 | 799 | 799 | 788 | 797 | 194,000 | 7,970 |
| 2008-07-28 | 777 | 812 | 770 | 811 | 229,000 | 8,110 |
| 2008-07-25 | 768 | 773 | 758 | 773 | 77,000 | 7,730 |
| 2008-07-24 | 754 | 778 | 751 | 778 | 80,000 | 7,780 |
| 2008-07-23 | 739 | 761 | 730 | 753 | 146,000 | 7,530 |
| 2008-07-22 | 729 | 747 | 728 | 744 | 102,000 | 7,440 |
| 2008-07-18 | 705 | 711 | 704 | 711 | 78,000 | 7,110 |
| 2008-07-17 | 698 | 701 | 691 | 698 | 59,000 | 6,980 |
| 2008-07-16 | 673 | 678 | 670 | 678 | 54,000 | 6,780 |
| 2008-07-15 | 671 | 678 | 671 | 675 | 71,000 | 6,750 |
| 2008-07-14 | 679 | 686 | 675 | 675 | 72,000 | 6,750 |
| 2008-07-11 | 680 | 682 | 670 | 680 | 76,000 | 6,800 |
| 2008-07-10 | 684 | 690 | 684 | 688 | 57,000 | 6,880 |
| 2008-07-09 | 683 | 686 | 678 | 684 | 36,000 | 6,840 |
| 2008-07-08 | 688 | 688 | 674 | 681 | 34,000 | 6,810 |
| 2008-07-07 | 690 | 693 | 681 | 691 | 36,000 | 6,910 |
| 2008-07-04 | 676 | 689 | 676 | 689 | 58,000 | 6,890 |
| 2008-07-03 | 690 | 690 | 677 | 686 | 49,000 | 6,860 |
| 2008-07-02 | 690 | 697 | 669 | 686 | 86,000 | 6,860 |
| 2008-07-01 | 697 | 698 | 678 | 687 | 36,000 | 6,870 |
| 2008-06-30 | 679 | 691 | 669 | 687 | 127,000 | 6,870 |
| 2008-06-27 | 699 | 700 | 670 | 679 | 140,000 | 6,790 |
| 2008-06-26 | 708 | 716 | 704 | 709 | 50,000 | 7,090 |
| 2008-06-25 | 727 | 745 | 716 | 723 | 119,000 | 7,230 |
| 2008-06-24 | 772 | 773 | 760 | 765 | 74,000 | 7,650 |
| 2008-06-23 | 723 | 785 | 712 | 782 | 120,000 | 7,820 |
| 2008-06-20 | 735 | 737 | 730 | 733 | 46,000 | 7,330 |
| 2008-06-19 | 743 | 744 | 734 | 734 | 57,000 | 7,340 |
| 2008-06-18 | 725 | 744 | 725 | 739 | 62,000 | 7,390 |
| 2008-06-17 | 714 | 731 | 714 | 729 | 57,000 | 7,290 |
| 2008-06-16 | 710 | 714 | 703 | 714 | 59,000 | 7,140 |
| 2008-06-13 | 692 | 709 | 692 | 706 | 120,000 | 7,060 |
| 2008-06-12 | 694 | 703 | 694 | 702 | 72,000 | 7,020 |
| 2008-06-11 | 703 | 707 | 698 | 698 | 34,000 | 6,980 |
| 2008-06-10 | 710 | 711 | 700 | 703 | 44,000 | 7,030 |
| 2008-06-09 | 696 | 700 | 692 | 700 | 83,000 | 7,000 |
| 2008-06-06 | 702 | 704 | 700 | 700 | 90,000 | 7,000 |
| 2008-06-05 | 700 | 701 | 695 | 698 | 57,000 | 6,980 |
| 2008-06-04 | 700 | 700 | 694 | 697 | 70,000 | 6,970 |
| 2008-06-03 | 703 | 704 | 695 | 695 | 68,000 | 6,950 |
| 2008-06-02 | 706 | 709 | 703 | 706 | 75,000 | 7,060 |
| 2008-05-30 | 708 | 712 | 697 | 712 | 166,000 | 7,120 |
| 2008-05-29 | 705 | 707 | 702 | 703 | 52,000 | 7,030 |
| 2008-05-28 | 711 | 711 | 696 | 696 | 106,000 | 6,960 |
| 2008-05-27 | 712 | 718 | 710 | 711 | 114,000 | 7,110 |
| 2008-05-26 | 703 | 718 | 703 | 715 | 183,000 | 7,150 |
| 2008-05-23 | 709 | 711 | 703 | 703 | 70,000 | 7,030 |
| 2008-05-22 | 701 | 718 | 700 | 710 | 185,000 | 7,100 |
| 2008-05-21 | 708 | 711 | 702 | 703 | 56,000 | 7,030 |
| 2008-05-20 | 722 | 722 | 711 | 714 | 55,000 | 7,140 |
| 2008-05-19 | 702 | 716 | 702 | 713 | 82,000 | 7,130 |
| 2008-05-16 | 706 | 707 | 701 | 702 | 65,000 | 7,020 |
| 2008-05-15 | 699 | 702 | 696 | 699 | 68,000 | 6,990 |
| 2008-05-14 | 695 | 706 | 691 | 695 | 98,000 | 6,950 |
| 2008-05-13 | 697 | 704 | 693 | 703 | 106,000 | 7,030 |
| 2008-05-12 | 694 | 701 | 693 | 698 | 61,000 | 6,980 |
| 2008-05-09 | 698 | 701 | 692 | 692 | 29,000 | 6,920 |
| 2008-05-08 | 701 | 702 | 695 | 695 | 75,000 | 6,950 |
| 2008-05-07 | 718 | 718 | 702 | 702 | 81,000 | 7,020 |
| 2008-05-02 | 711 | 721 | 708 | 712 | 45,000 | 7,120 |
| 2008-05-01 | 716 | 716 | 706 | 706 | 64,000 | 7,060 |
| 2008-04-30 | 725 | 725 | 714 | 718 | 48,000 | 7,180 |
| 2008-04-28 | 725 | 726 | 723 | 725 | 34,000 | 7,250 |
| 2008-04-25 | 713 | 716 | 710 | 716 | 74,000 | 7,160 |
| 2008-04-24 | 725 | 726 | 719 | 719 | 25,000 | 7,190 |
| 2008-04-23 | 719 | 726 | 719 | 724 | 19,000 | 7,240 |
| 2008-04-22 | 732 | 732 | 725 | 726 | 37,000 | 7,260 |
| 2008-04-21 | 729 | 742 | 727 | 733 | 67,000 | 7,330 |
| 2008-04-18 | 728 | 728 | 715 | 720 | 23,000 | 7,200 |
| 2008-04-17 | 730 | 730 | 722 | 723 | 49,000 | 7,230 |
| 2008-04-16 | 724 | 727 | 722 | 723 | 94,000 | 7,230 |
| 2008-04-15 | 711 | 716 | 706 | 716 | 42,000 | 7,160 |
| 2008-04-14 | 729 | 729 | 706 | 711 | 58,000 | 7,110 |
| 2008-04-11 | 720 | 727 | 720 | 721 | 69,000 | 7,210 |
| 2008-04-10 | 726 | 726 | 719 | 721 | 52,000 | 7,210 |
| 2008-04-09 | 742 | 742 | 724 | 726 | 64,000 | 7,260 |
| 2008-04-08 | 744 | 744 | 733 | 733 | 49,000 | 7,330 |
| 2008-04-07 | 738 | 742 | 736 | 738 | 70,000 | 7,380 |
| 2008-04-04 | 740 | 741 | 736 | 737 | 58,000 | 7,370 |
| 2008-04-03 | 720 | 731 | 720 | 730 | 121,000 | 7,300 |
| 2008-04-02 | 722 | 729 | 711 | 723 | 52,000 | 7,230 |
| 2008-04-01 | 709 | 716 | 706 | 715 | 97,000 | 7,150 |
| 2008-03-31 | 701 | 708 | 695 | 708 | 113,000 | 7,080 |
| 2008-03-28 | 696 | 708 | 687 | 705 | 180,000 | 7,050 |
| 2008-03-27 | 695 | 701 | 684 | 686 | 70,000 | 6,860 |
| 2008-03-26 | 686 | 686 | 684 | 686 | 52,000 | 6,860 |
| 2008-03-25 | 675 | 679 | 671 | 676 | 86,000 | 6,760 |
| 2008-03-24 | 670 | 675 | 663 | 665 | 69,000 | 6,650 |
| 2008-03-21 | 681 | 681 | 672 | 674 | 67,000 | 6,740 |
| 2008-03-19 | 666 | 675 | 666 | 674 | 92,000 | 6,740 |
| 2008-03-18 | 658 | 667 | 655 | 664 | 91,000 | 6,640 |
| 2008-03-17 | 689 | 689 | 649 | 662 | 123,000 | 6,620 |
| 2008-03-14 | 690 | 694 | 679 | 681 | 167,000 | 6,810 |
| 2008-03-13 | 694 | 694 | 688 | 689 | 136,000 | 6,890 |
| 2008-03-12 | 691 | 710 | 690 | 692 | 107,000 | 6,920 |
| 2008-03-11 | 678 | 679 | 668 | 679 | 161,000 | 6,790 |
| 2008-03-10 | 665 | 679 | 663 | 679 | 208,000 | 6,790 |
| 2008-03-07 | 663 | 678 | 656 | 675 | 101,000 | 6,750 |
| 2008-03-06 | 656 | 672 | 651 | 669 | 114,000 | 6,690 |
| 2008-03-05 | 655 | 657 | 646 | 650 | 54,000 | 6,500 |
| 2008-03-04 | 662 | 681 | 658 | 658 | 103,000 | 6,580 |
| 2008-03-03 | 659 | 661 | 651 | 661 | 207,000 | 6,610 |
| 2008-02-29 | 657 | 661 | 652 | 659 | 135,000 | 6,590 |
| 2008-02-28 | 650 | 659 | 650 | 658 | 61,000 | 6,580 |
| 2008-02-27 | 643 | 654 | 643 | 653 | 85,000 | 6,530 |
| 2008-02-26 | 661 | 661 | 638 | 640 | 168,000 | 6,400 |
| 2008-02-25 | 651 | 671 | 651 | 659 | 119,000 | 6,590 |
| 2008-02-22 | 660 | 660 | 648 | 653 | 106,000 | 6,530 |
| 2008-02-21 | 661 | 671 | 661 | 665 | 163,000 | 6,650 |
| 2008-02-20 | 688 | 693 | 661 | 661 | 129,000 | 6,610 |
| 2008-02-19 | 688 | 690 | 681 | 687 | 90,000 | 6,870 |
| 2008-02-18 | 711 | 719 | 686 | 687 | 94,000 | 6,870 |
| 2008-02-15 | 682 | 710 | 680 | 708 | 150,000 | 7,080 |
| 2008-02-14 | 681 | 686 | 674 | 682 | 119,000 | 6,820 |
| 2008-02-13 | 679 | 689 | 671 | 671 | 116,000 | 6,710 |
| 2008-02-12 | 660 | 673 | 660 | 669 | 79,000 | 6,690 |
| 2008-02-08 | 664 | 672 | 664 | 667 | 86,000 | 6,670 |
| 2008-02-07 | 674 | 674 | 655 | 665 | 65,000 | 6,650 |
| 2008-02-06 | 682 | 682 | 663 | 664 | 126,000 | 6,640 |
| 2008-02-05 | 687 | 694 | 677 | 682 | 127,000 | 6,820 |
| 2008-02-04 | 683 | 696 | 683 | 686 | 73,000 | 6,860 |
| 2008-02-01 | 679 | 688 | 676 | 682 | 107,000 | 6,820 |
| 2008-01-31 | 676 | 680 | 673 | 678 | 148,000 | 6,780 |
| 2008-01-30 | 680 | 684 | 670 | 672 | 95,000 | 6,720 |
| 2008-01-29 | 683 | 687 | 674 | 678 | 124,000 | 6,780 |
| 2008-01-28 | 690 | 690 | 667 | 673 | 134,000 | 6,730 |
| 2008-01-25 | 674 | 683 | 670 | 680 | 90,000 | 6,800 |
| 2008-01-24 | 653 | 664 | 644 | 664 | 137,000 | 6,640 |
| 2008-01-23 | 632 | 670 | 632 | 639 | 191,000 | 6,390 |
| 2008-01-22 | 653 | 657 | 625 | 629 | 309,000 | 6,290 |
| 2008-01-21 | 708 | 710 | 675 | 675 | 205,000 | 6,750 |
| 2008-01-18 | 694 | 701 | 681 | 699 | 359,000 | 6,990 |
| 2008-01-17 | 711 | 723 | 703 | 704 | 184,000 | 7,040 |
| 2008-01-16 | 710 | 718 | 700 | 703 | 195,000 | 7,030 |
| 2008-01-15 | 760 | 767 | 738 | 739 | 190,000 | 7,390 |
| 2008-01-11 | 791 | 791 | 761 | 767 | 195,000 | 7,670 |
| 2008-01-10 | 787 | 792 | 782 | 785 | 120,000 | 7,850 |
| 2008-01-09 | 769 | 777 | 759 | 777 | 120,000 | 7,770 |
| 2008-01-08 | 779 | 789 | 763 | 769 | 201,000 | 7,690 |
| 2008-01-07 | 786 | 792 | 782 | 789 | 135,000 | 7,890 |
| 2008-01-04 | 845 | 845 | 802 | 802 | 74,000 | 8,020 |
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
