9722 藤田観光(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 364 | 373 | 362 | 371 | 107,000 | 3,710 |
| 2009-12-29 | 363 | 364 | 362 | 363 | 34,000 | 3,630 |
| 2009-12-28 | 361 | 368 | 361 | 362 | 137,000 | 3,620 |
| 2009-12-25 | 378 | 378 | 377 | 378 | 191,000 | 3,780 |
| 2009-12-24 | 376 | 378 | 376 | 377 | 96,000 | 3,770 |
| 2009-12-22 | 376 | 378 | 376 | 377 | 58,000 | 3,770 |
| 2009-12-21 | 376 | 377 | 375 | 375 | 40,000 | 3,750 |
| 2009-12-18 | 377 | 377 | 374 | 375 | 28,000 | 3,750 |
| 2009-12-17 | 376 | 379 | 375 | 376 | 50,000 | 3,760 |
| 2009-12-16 | 375 | 377 | 374 | 375 | 44,000 | 3,750 |
| 2009-12-15 | 375 | 375 | 372 | 373 | 46,000 | 3,730 |
| 2009-12-14 | 370 | 376 | 370 | 374 | 43,000 | 3,740 |
| 2009-12-11 | 374 | 374 | 371 | 373 | 78,000 | 3,730 |
| 2009-12-10 | 373 | 373 | 368 | 369 | 38,000 | 3,690 |
| 2009-12-09 | 373 | 373 | 369 | 369 | 26,000 | 3,690 |
| 2009-12-08 | 374 | 376 | 370 | 373 | 67,000 | 3,730 |
| 2009-12-07 | 380 | 380 | 375 | 379 | 56,000 | 3,790 |
| 2009-12-04 | 372 | 375 | 372 | 375 | 46,000 | 3,750 |
| 2009-12-03 | 375 | 378 | 374 | 376 | 71,000 | 3,760 |
| 2009-12-02 | 371 | 374 | 369 | 371 | 52,000 | 3,710 |
| 2009-12-01 | 367 | 376 | 366 | 373 | 101,000 | 3,730 |
| 2009-11-30 | 360 | 371 | 360 | 370 | 109,000 | 3,700 |
| 2009-11-27 | 358 | 360 | 356 | 360 | 71,000 | 3,600 |
| 2009-11-26 | 360 | 361 | 359 | 359 | 42,000 | 3,590 |
| 2009-11-25 | 364 | 364 | 361 | 361 | 31,000 | 3,610 |
| 2009-11-24 | 366 | 366 | 363 | 364 | 32,000 | 3,640 |
| 2009-11-20 | 362 | 367 | 361 | 366 | 63,000 | 3,660 |
| 2009-11-19 | 361 | 364 | 358 | 360 | 70,000 | 3,600 |
| 2009-11-18 | 360 | 366 | 360 | 366 | 70,000 | 3,660 |
| 2009-11-17 | 361 | 361 | 358 | 360 | 32,000 | 3,600 |
| 2009-11-16 | 360 | 362 | 359 | 361 | 44,000 | 3,610 |
| 2009-11-13 | 361 | 362 | 360 | 362 | 44,000 | 3,620 |
| 2009-11-12 | 362 | 362 | 359 | 359 | 29,000 | 3,590 |
| 2009-11-11 | 362 | 363 | 360 | 360 | 28,000 | 3,600 |
| 2009-11-10 | 364 | 364 | 361 | 363 | 52,000 | 3,630 |
| 2009-11-09 | 361 | 361 | 357 | 360 | 33,000 | 3,600 |
| 2009-11-06 | 361 | 361 | 359 | 361 | 22,000 | 3,610 |
| 2009-11-05 | 362 | 363 | 360 | 363 | 67,000 | 3,630 |
| 2009-11-04 | 359 | 360 | 357 | 359 | 31,000 | 3,590 |
| 2009-11-02 | 360 | 360 | 358 | 359 | 23,000 | 3,590 |
| 2009-10-30 | 364 | 364 | 360 | 361 | 54,000 | 3,610 |
| 2009-10-29 | 363 | 363 | 357 | 359 | 62,000 | 3,590 |
| 2009-10-28 | 360 | 363 | 359 | 361 | 74,000 | 3,610 |
| 2009-10-27 | 370 | 370 | 355 | 357 | 119,000 | 3,570 |
| 2009-10-26 | 372 | 373 | 368 | 372 | 72,000 | 3,720 |
| 2009-10-23 | 371 | 371 | 367 | 368 | 43,000 | 3,680 |
| 2009-10-22 | 371 | 371 | 367 | 368 | 20,000 | 3,680 |
| 2009-10-21 | 369 | 373 | 368 | 370 | 39,000 | 3,700 |
| 2009-10-20 | 374 | 375 | 372 | 374 | 63,000 | 3,740 |
| 2009-10-19 | 371 | 374 | 371 | 371 | 23,000 | 3,710 |
| 2009-10-16 | 374 | 374 | 369 | 371 | 34,000 | 3,710 |
| 2009-10-15 | 366 | 374 | 366 | 373 | 136,000 | 3,730 |
| 2009-10-14 | 360 | 365 | 356 | 365 | 130,000 | 3,650 |
| 2009-10-13 | 357 | 360 | 354 | 359 | 118,000 | 3,590 |
| 2009-10-09 | 351 | 355 | 345 | 355 | 263,000 | 3,550 |
| 2009-10-08 | 354 | 355 | 350 | 350 | 110,000 | 3,500 |
| 2009-10-07 | 357 | 357 | 350 | 354 | 87,000 | 3,540 |
| 2009-10-06 | 354 | 355 | 349 | 352 | 110,000 | 3,520 |
| 2009-10-05 | 361 | 362 | 353 | 354 | 42,000 | 3,540 |
| 2009-10-02 | 364 | 367 | 363 | 366 | 274,000 | 3,660 |
| 2009-10-01 | 370 | 372 | 367 | 369 | 30,000 | 3,690 |
| 2009-09-30 | 366 | 378 | 364 | 378 | 114,000 | 3,780 |
| 2009-09-29 | 354 | 365 | 352 | 365 | 104,000 | 3,650 |
| 2009-09-28 | 351 | 354 | 350 | 352 | 79,000 | 3,520 |
| 2009-09-25 | 355 | 355 | 350 | 351 | 53,000 | 3,510 |
| 2009-09-24 | 361 | 361 | 353 | 354 | 104,000 | 3,540 |
| 2009-09-18 | 360 | 361 | 348 | 358 | 292,000 | 3,580 |
| 2009-09-17 | 362 | 366 | 359 | 363 | 162,000 | 3,630 |
| 2009-09-16 | 362 | 366 | 359 | 362 | 141,000 | 3,620 |
| 2009-09-15 | 368 | 368 | 357 | 360 | 154,000 | 3,600 |
| 2009-09-14 | 368 | 368 | 363 | 363 | 108,000 | 3,630 |
| 2009-09-11 | 375 | 376 | 367 | 370 | 124,000 | 3,700 |
| 2009-09-10 | 371 | 375 | 370 | 374 | 106,000 | 3,740 |
| 2009-09-09 | 370 | 374 | 370 | 370 | 48,000 | 3,700 |
| 2009-09-08 | 375 | 375 | 367 | 368 | 54,000 | 3,680 |
| 2009-09-07 | 375 | 376 | 370 | 374 | 71,000 | 3,740 |
| 2009-09-04 | 376 | 380 | 370 | 373 | 87,000 | 3,730 |
| 2009-09-03 | 378 | 379 | 374 | 377 | 105,000 | 3,770 |
| 2009-09-02 | 390 | 390 | 378 | 381 | 132,000 | 3,810 |
| 2009-09-01 | 402 | 402 | 391 | 391 | 72,000 | 3,910 |
| 2009-08-31 | 387 | 402 | 387 | 402 | 106,000 | 4,020 |
| 2009-08-28 | 387 | 389 | 382 | 382 | 41,000 | 3,820 |
| 2009-08-27 | 391 | 391 | 384 | 384 | 65,000 | 3,840 |
| 2009-08-26 | 389 | 393 | 388 | 391 | 53,000 | 3,910 |
| 2009-08-25 | 389 | 390 | 384 | 384 | 56,000 | 3,840 |
| 2009-08-24 | 384 | 394 | 383 | 386 | 77,000 | 3,860 |
| 2009-08-21 | 385 | 385 | 381 | 383 | 30,000 | 3,830 |
| 2009-08-20 | 384 | 389 | 380 | 386 | 115,000 | 3,860 |
| 2009-08-19 | 386 | 392 | 383 | 383 | 44,000 | 3,830 |
| 2009-08-18 | 391 | 392 | 385 | 385 | 58,000 | 3,850 |
| 2009-08-17 | 399 | 399 | 389 | 392 | 63,000 | 3,920 |
| 2009-08-14 | 400 | 401 | 398 | 401 | 53,000 | 4,010 |
| 2009-08-13 | 401 | 401 | 399 | 400 | 16,000 | 4,000 |
| 2009-08-12 | 400 | 401 | 398 | 398 | 22,000 | 3,980 |
| 2009-08-11 | 401 | 404 | 399 | 403 | 32,000 | 4,030 |
| 2009-08-10 | 406 | 406 | 399 | 400 | 29,000 | 4,000 |
| 2009-08-07 | 399 | 400 | 395 | 396 | 30,000 | 3,960 |
| 2009-08-06 | 390 | 399 | 385 | 395 | 105,000 | 3,950 |
| 2009-08-05 | 391 | 396 | 390 | 391 | 47,000 | 3,910 |
| 2009-08-04 | 386 | 392 | 386 | 390 | 23,000 | 3,900 |
| 2009-08-03 | 383 | 386 | 382 | 384 | 44,000 | 3,840 |
| 2009-07-31 | 380 | 380 | 377 | 378 | 70,000 | 3,780 |
| 2009-07-30 | 386 | 386 | 374 | 380 | 156,000 | 3,800 |
| 2009-07-29 | 399 | 399 | 388 | 390 | 78,000 | 3,900 |
| 2009-07-28 | 401 | 401 | 393 | 401 | 55,000 | 4,010 |
| 2009-07-27 | 391 | 400 | 391 | 397 | 73,000 | 3,970 |
| 2009-07-24 | 391 | 394 | 387 | 391 | 56,000 | 3,910 |
| 2009-07-23 | 376 | 393 | 376 | 391 | 72,000 | 3,910 |
| 2009-07-22 | 369 | 377 | 369 | 375 | 91,000 | 3,750 |
| 2009-07-21 | 370 | 370 | 366 | 366 | 72,000 | 3,660 |
| 2009-07-17 | 364 | 369 | 362 | 369 | 119,000 | 3,690 |
| 2009-07-16 | 376 | 379 | 371 | 371 | 56,000 | 3,710 |
| 2009-07-15 | 375 | 376 | 370 | 374 | 98,000 | 3,740 |
| 2009-07-14 | 373 | 374 | 363 | 366 | 79,000 | 3,660 |
| 2009-07-13 | 381 | 384 | 368 | 373 | 86,000 | 3,730 |
| 2009-07-10 | 392 | 392 | 382 | 382 | 49,000 | 3,820 |
| 2009-07-09 | 388 | 390 | 385 | 387 | 127,000 | 3,870 |
| 2009-07-08 | 402 | 402 | 398 | 398 | 85,000 | 3,980 |
| 2009-07-07 | 406 | 409 | 404 | 404 | 36,000 | 4,040 |
| 2009-07-06 | 406 | 408 | 403 | 404 | 44,000 | 4,040 |
| 2009-07-03 | 410 | 411 | 404 | 407 | 133,000 | 4,070 |
| 2009-07-02 | 421 | 421 | 413 | 413 | 74,000 | 4,130 |
| 2009-07-01 | 420 | 422 | 419 | 420 | 59,000 | 4,200 |
| 2009-06-30 | 425 | 425 | 421 | 425 | 42,000 | 4,250 |
| 2009-06-29 | 424 | 425 | 420 | 420 | 65,000 | 4,200 |
| 2009-06-26 | 426 | 427 | 422 | 427 | 113,000 | 4,270 |
| 2009-06-25 | 421 | 432 | 421 | 426 | 504,000 | 4,260 |
| 2009-06-24 | 416 | 420 | 416 | 416 | 615,000 | 4,160 |
| 2009-06-23 | 422 | 422 | 416 | 419 | 119,000 | 4,190 |
| 2009-06-22 | 426 | 426 | 423 | 425 | 123,000 | 4,250 |
| 2009-06-19 | 433 | 433 | 426 | 426 | 78,000 | 4,260 |
| 2009-06-18 | 426 | 430 | 424 | 430 | 73,000 | 4,300 |
| 2009-06-17 | 418 | 424 | 418 | 421 | 51,000 | 4,210 |
| 2009-06-16 | 434 | 434 | 415 | 419 | 119,000 | 4,190 |
| 2009-06-15 | 420 | 445 | 419 | 435 | 206,000 | 4,350 |
| 2009-06-12 | 414 | 416 | 414 | 416 | 217,000 | 4,160 |
| 2009-06-11 | 414 | 415 | 412 | 414 | 45,000 | 4,140 |
| 2009-06-10 | 412 | 412 | 410 | 412 | 85,000 | 4,120 |
| 2009-06-09 | 412 | 412 | 407 | 408 | 86,000 | 4,080 |
| 2009-06-08 | 412 | 412 | 407 | 410 | 40,000 | 4,100 |
| 2009-06-05 | 412 | 412 | 409 | 409 | 47,000 | 4,090 |
| 2009-06-04 | 411 | 411 | 409 | 410 | 74,000 | 4,100 |
| 2009-06-03 | 410 | 411 | 409 | 409 | 59,000 | 4,090 |
| 2009-06-02 | 414 | 414 | 410 | 411 | 63,000 | 4,110 |
| 2009-06-01 | 411 | 411 | 408 | 409 | 44,000 | 4,090 |
| 2009-05-29 | 404 | 411 | 402 | 411 | 80,000 | 4,110 |
| 2009-05-28 | 405 | 406 | 403 | 404 | 82,000 | 4,040 |
| 2009-05-27 | 405 | 406 | 404 | 404 | 45,000 | 4,040 |
| 2009-05-26 | 405 | 405 | 402 | 404 | 40,000 | 4,040 |
| 2009-05-25 | 402 | 403 | 400 | 400 | 41,000 | 4,000 |
| 2009-05-22 | 402 | 403 | 399 | 400 | 92,000 | 4,000 |
| 2009-05-21 | 411 | 413 | 404 | 404 | 87,000 | 4,040 |
| 2009-05-20 | 406 | 416 | 406 | 415 | 43,000 | 4,150 |
| 2009-05-19 | 408 | 410 | 403 | 404 | 38,000 | 4,040 |
| 2009-05-18 | 407 | 408 | 403 | 403 | 48,000 | 4,030 |
| 2009-05-15 | 409 | 412 | 409 | 409 | 48,000 | 4,090 |
| 2009-05-14 | 410 | 411 | 407 | 407 | 24,000 | 4,070 |
| 2009-05-13 | 412 | 413 | 409 | 409 | 35,000 | 4,090 |
| 2009-05-12 | 418 | 418 | 414 | 415 | 60,000 | 4,150 |
| 2009-05-11 | 419 | 420 | 416 | 418 | 34,000 | 4,180 |
| 2009-05-08 | 415 | 417 | 410 | 414 | 30,000 | 4,140 |
| 2009-05-07 | 417 | 417 | 412 | 412 | 26,000 | 4,120 |
| 2009-05-01 | 416 | 416 | 407 | 407 | 22,000 | 4,070 |
| 2009-04-30 | 402 | 417 | 402 | 417 | 97,000 | 4,170 |
| 2009-04-28 | 405 | 407 | 400 | 400 | 53,000 | 4,000 |
| 2009-04-27 | 415 | 415 | 405 | 405 | 18,000 | 4,050 |
| 2009-04-24 | 411 | 411 | 405 | 405 | 21,000 | 4,050 |
| 2009-04-23 | 404 | 413 | 404 | 410 | 39,000 | 4,100 |
| 2009-04-22 | 407 | 410 | 403 | 408 | 61,000 | 4,080 |
| 2009-04-21 | 415 | 415 | 405 | 410 | 36,000 | 4,100 |
| 2009-04-20 | 412 | 416 | 411 | 414 | 17,000 | 4,140 |
| 2009-04-17 | 420 | 420 | 408 | 408 | 42,000 | 4,080 |
| 2009-04-16 | 406 | 419 | 406 | 416 | 56,000 | 4,160 |
| 2009-04-15 | 407 | 409 | 403 | 406 | 38,000 | 4,060 |
| 2009-04-14 | 415 | 415 | 407 | 407 | 50,000 | 4,070 |
| 2009-04-13 | 417 | 419 | 415 | 416 | 23,000 | 4,160 |
| 2009-04-10 | 416 | 420 | 411 | 413 | 46,000 | 4,130 |
| 2009-04-09 | 393 | 411 | 393 | 411 | 72,000 | 4,110 |
| 2009-04-08 | 400 | 400 | 392 | 393 | 34,000 | 3,930 |
| 2009-04-07 | 402 | 403 | 399 | 399 | 21,000 | 3,990 |
| 2009-04-06 | 402 | 406 | 401 | 402 | 22,000 | 4,020 |
| 2009-04-03 | 403 | 403 | 400 | 401 | 29,000 | 4,010 |
| 2009-04-02 | 399 | 405 | 396 | 402 | 71,000 | 4,020 |
| 2009-04-01 | 383 | 388 | 383 | 388 | 25,000 | 3,880 |
| 2009-03-31 | 393 | 393 | 378 | 383 | 92,000 | 3,830 |
| 2009-03-30 | 405 | 405 | 393 | 394 | 84,000 | 3,940 |
| 2009-03-27 | 404 | 404 | 395 | 395 | 129,000 | 3,950 |
| 2009-03-26 | 402 | 403 | 399 | 401 | 97,000 | 4,010 |
| 2009-03-25 | 398 | 399 | 394 | 397 | 141,000 | 3,970 |
| 2009-03-24 | 396 | 398 | 391 | 393 | 110,000 | 3,930 |
| 2009-03-23 | 393 | 398 | 388 | 391 | 78,000 | 3,910 |
| 2009-03-19 | 402 | 402 | 388 | 393 | 45,000 | 3,930 |
| 2009-03-18 | 401 | 404 | 397 | 397 | 64,000 | 3,970 |
| 2009-03-17 | 394 | 405 | 389 | 400 | 86,000 | 4,000 |
| 2009-03-16 | 382 | 395 | 382 | 391 | 78,000 | 3,910 |
| 2009-03-13 | 376 | 377 | 375 | 377 | 112,000 | 3,770 |
| 2009-03-12 | 376 | 379 | 375 | 378 | 32,000 | 3,780 |
| 2009-03-11 | 388 | 388 | 383 | 385 | 30,000 | 3,850 |
| 2009-03-10 | 385 | 385 | 375 | 378 | 19,000 | 3,780 |
| 2009-03-09 | 380 | 388 | 380 | 385 | 43,000 | 3,850 |
| 2009-03-06 | 392 | 393 | 380 | 385 | 60,000 | 3,850 |
| 2009-03-05 | 386 | 393 | 384 | 392 | 81,000 | 3,920 |
| 2009-03-04 | 360 | 369 | 357 | 368 | 54,000 | 3,680 |
| 2009-03-03 | 380 | 386 | 358 | 360 | 136,000 | 3,600 |
| 2009-03-02 | 386 | 396 | 385 | 395 | 30,000 | 3,950 |
| 2009-02-27 | 394 | 396 | 384 | 394 | 80,000 | 3,940 |
| 2009-02-26 | 380 | 397 | 380 | 389 | 74,000 | 3,890 |
| 2009-02-25 | 376 | 382 | 367 | 380 | 83,000 | 3,800 |
| 2009-02-24 | 360 | 362 | 358 | 361 | 26,000 | 3,610 |
| 2009-02-23 | 355 | 364 | 355 | 364 | 31,000 | 3,640 |
| 2009-02-20 | 360 | 367 | 360 | 360 | 49,000 | 3,600 |
| 2009-02-19 | 357 | 360 | 355 | 360 | 45,000 | 3,600 |
| 2009-02-18 | 355 | 358 | 352 | 352 | 44,000 | 3,520 |
| 2009-02-17 | 359 | 361 | 355 | 356 | 41,000 | 3,560 |
| 2009-02-16 | 358 | 363 | 356 | 363 | 66,000 | 3,630 |
| 2009-02-13 | 351 | 358 | 350 | 358 | 84,000 | 3,580 |
| 2009-02-12 | 351 | 354 | 349 | 350 | 116,000 | 3,500 |
| 2009-02-10 | 359 | 359 | 354 | 354 | 38,000 | 3,540 |
| 2009-02-09 | 352 | 360 | 351 | 352 | 43,000 | 3,520 |
| 2009-02-06 | 358 | 358 | 351 | 352 | 41,000 | 3,520 |
| 2009-02-05 | 364 | 365 | 355 | 356 | 92,000 | 3,560 |
| 2009-02-04 | 360 | 361 | 357 | 359 | 34,000 | 3,590 |
| 2009-02-03 | 362 | 364 | 358 | 359 | 39,000 | 3,590 |
| 2009-02-02 | 363 | 363 | 359 | 362 | 53,000 | 3,620 |
| 2009-01-30 | 369 | 369 | 360 | 360 | 87,000 | 3,600 |
| 2009-01-29 | 377 | 377 | 370 | 373 | 52,000 | 3,730 |
| 2009-01-28 | 377 | 377 | 370 | 372 | 35,000 | 3,720 |
| 2009-01-27 | 376 | 377 | 366 | 373 | 101,000 | 3,730 |
| 2009-01-26 | 368 | 370 | 364 | 366 | 59,000 | 3,660 |
| 2009-01-23 | 371 | 371 | 362 | 366 | 81,000 | 3,660 |
| 2009-01-22 | 364 | 373 | 363 | 373 | 61,000 | 3,730 |
| 2009-01-21 | 372 | 376 | 364 | 364 | 163,000 | 3,640 |
| 2009-01-20 | 383 | 386 | 376 | 382 | 48,000 | 3,820 |
| 2009-01-19 | 386 | 390 | 382 | 388 | 88,000 | 3,880 |
| 2009-01-16 | 366 | 381 | 366 | 377 | 193,000 | 3,770 |
| 2009-01-15 | 350 | 370 | 350 | 367 | 289,000 | 3,670 |
| 2009-01-14 | 376 | 376 | 359 | 359 | 256,000 | 3,590 |
| 2009-01-13 | 400 | 400 | 351 | 375 | 512,000 | 3,750 |
| 2009-01-09 | 409 | 409 | 399 | 400 | 166,000 | 4,000 |
| 2009-01-08 | 433 | 433 | 406 | 407 | 229,000 | 4,070 |
| 2009-01-07 | 448 | 448 | 435 | 437 | 96,000 | 4,370 |
| 2009-01-06 | 472 | 473 | 444 | 445 | 108,000 | 4,450 |
| 2009-01-05 | 485 | 485 | 472 | 472 | 26,000 | 4,720 |
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
