9722 藤田観光(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 377 | 381 | 375 | 375 | 34,000 | 3,750 |
| 2010-12-29 | 377 | 378 | 376 | 377 | 47,000 | 3,770 |
| 2010-12-28 | 386 | 386 | 377 | 377 | 197,000 | 3,770 |
| 2010-12-27 | 393 | 394 | 390 | 391 | 398,000 | 3,910 |
| 2010-12-24 | 395 | 397 | 394 | 396 | 58,000 | 3,960 |
| 2010-12-22 | 397 | 400 | 395 | 395 | 64,000 | 3,950 |
| 2010-12-21 | 394 | 399 | 393 | 399 | 60,000 | 3,990 |
| 2010-12-20 | 395 | 396 | 393 | 393 | 50,000 | 3,930 |
| 2010-12-17 | 400 | 402 | 395 | 396 | 80,000 | 3,960 |
| 2010-12-16 | 402 | 403 | 400 | 400 | 33,000 | 4,000 |
| 2010-12-15 | 401 | 403 | 400 | 401 | 67,000 | 4,010 |
| 2010-12-14 | 400 | 404 | 400 | 404 | 79,000 | 4,040 |
| 2010-12-13 | 405 | 405 | 397 | 398 | 70,000 | 3,980 |
| 2010-12-10 | 405 | 405 | 403 | 403 | 117,000 | 4,030 |
| 2010-12-09 | 404 | 405 | 402 | 403 | 40,000 | 4,030 |
| 2010-12-08 | 395 | 402 | 394 | 402 | 100,000 | 4,020 |
| 2010-12-07 | 389 | 395 | 389 | 395 | 48,000 | 3,950 |
| 2010-12-06 | 385 | 392 | 385 | 391 | 35,000 | 3,910 |
| 2010-12-03 | 389 | 390 | 386 | 389 | 21,000 | 3,890 |
| 2010-12-02 | 380 | 389 | 380 | 387 | 60,000 | 3,870 |
| 2010-12-01 | 379 | 381 | 378 | 379 | 25,000 | 3,790 |
| 2010-11-30 | 386 | 386 | 380 | 382 | 30,000 | 3,820 |
| 2010-11-29 | 380 | 386 | 379 | 385 | 24,000 | 3,850 |
| 2010-11-26 | 381 | 381 | 379 | 380 | 20,000 | 3,800 |
| 2010-11-25 | 382 | 382 | 380 | 381 | 27,000 | 3,810 |
| 2010-11-24 | 380 | 381 | 379 | 381 | 38,000 | 3,810 |
| 2010-11-22 | 380 | 385 | 380 | 382 | 38,000 | 3,820 |
| 2010-11-19 | 376 | 380 | 374 | 380 | 54,000 | 3,800 |
| 2010-11-18 | 370 | 371 | 369 | 371 | 32,000 | 3,710 |
| 2010-11-17 | 366 | 370 | 366 | 367 | 38,000 | 3,670 |
| 2010-11-16 | 373 | 373 | 370 | 370 | 23,000 | 3,700 |
| 2010-11-15 | 376 | 376 | 374 | 374 | 12,000 | 3,740 |
| 2010-11-12 | 374 | 375 | 374 | 374 | 26,000 | 3,740 |
| 2010-11-11 | 375 | 376 | 374 | 375 | 23,000 | 3,750 |
| 2010-11-10 | 374 | 379 | 373 | 379 | 61,000 | 3,790 |
| 2010-11-09 | 366 | 372 | 365 | 371 | 34,000 | 3,710 |
| 2010-11-08 | 364 | 365 | 364 | 365 | 26,000 | 3,650 |
| 2010-11-05 | 358 | 365 | 358 | 365 | 30,000 | 3,650 |
| 2010-11-04 | 355 | 359 | 355 | 356 | 22,000 | 3,560 |
| 2010-11-02 | 357 | 357 | 354 | 355 | 25,000 | 3,550 |
| 2010-11-01 | 361 | 363 | 359 | 359 | 25,000 | 3,590 |
| 2010-10-29 | 345 | 364 | 345 | 364 | 87,000 | 3,640 |
| 2010-10-28 | 345 | 351 | 343 | 344 | 120,000 | 3,440 |
| 2010-10-27 | 344 | 351 | 343 | 346 | 89,000 | 3,460 |
| 2010-10-26 | 348 | 348 | 346 | 348 | 47,000 | 3,480 |
| 2010-10-25 | 350 | 355 | 350 | 351 | 37,000 | 3,510 |
| 2010-10-22 | 350 | 355 | 350 | 352 | 33,000 | 3,520 |
| 2010-10-21 | 354 | 354 | 352 | 352 | 13,000 | 3,520 |
| 2010-10-20 | 351 | 358 | 351 | 354 | 46,000 | 3,540 |
| 2010-10-19 | 356 | 359 | 356 | 359 | 24,000 | 3,590 |
| 2010-10-18 | 352 | 359 | 352 | 356 | 54,000 | 3,560 |
| 2010-10-15 | 354 | 356 | 353 | 356 | 50,000 | 3,560 |
| 2010-10-14 | 356 | 357 | 356 | 357 | 34,000 | 3,570 |
| 2010-10-13 | 358 | 360 | 355 | 356 | 65,000 | 3,560 |
| 2010-10-12 | 365 | 365 | 357 | 357 | 28,000 | 3,570 |
| 2010-10-08 | 365 | 365 | 364 | 365 | 43,000 | 3,650 |
| 2010-10-07 | 364 | 370 | 364 | 369 | 61,000 | 3,690 |
| 2010-10-06 | 366 | 367 | 364 | 364 | 30,000 | 3,640 |
| 2010-10-05 | 355 | 364 | 355 | 362 | 73,000 | 3,620 |
| 2010-10-04 | 370 | 370 | 362 | 362 | 36,000 | 3,620 |
| 2010-10-01 | 376 | 382 | 367 | 370 | 93,000 | 3,700 |
| 2010-09-30 | 377 | 382 | 368 | 377 | 129,000 | 3,770 |
| 2010-09-29 | 374 | 382 | 373 | 381 | 71,000 | 3,810 |
| 2010-09-28 | 378 | 378 | 370 | 374 | 27,000 | 3,740 |
| 2010-09-27 | 382 | 382 | 376 | 378 | 48,000 | 3,780 |
| 2010-09-24 | 376 | 384 | 368 | 382 | 114,000 | 3,820 |
| 2010-09-22 | 378 | 380 | 377 | 378 | 31,000 | 3,780 |
| 2010-09-21 | 385 | 387 | 376 | 377 | 87,000 | 3,770 |
| 2010-09-17 | 387 | 388 | 384 | 388 | 49,000 | 3,880 |
| 2010-09-16 | 388 | 388 | 385 | 386 | 26,000 | 3,860 |
| 2010-09-15 | 386 | 388 | 385 | 387 | 45,000 | 3,870 |
| 2010-09-14 | 377 | 387 | 377 | 385 | 41,000 | 3,850 |
| 2010-09-13 | 385 | 385 | 384 | 385 | 12,000 | 3,850 |
| 2010-09-10 | 389 | 389 | 382 | 382 | 93,000 | 3,820 |
| 2010-09-09 | 380 | 383 | 377 | 382 | 22,000 | 3,820 |
| 2010-09-08 | 381 | 385 | 378 | 380 | 56,000 | 3,800 |
| 2010-09-07 | 387 | 387 | 379 | 385 | 30,000 | 3,850 |
| 2010-09-06 | 388 | 389 | 388 | 389 | 27,000 | 3,890 |
| 2010-09-03 | 385 | 391 | 385 | 390 | 59,000 | 3,900 |
| 2010-09-02 | 387 | 389 | 383 | 389 | 60,000 | 3,890 |
| 2010-09-01 | 388 | 388 | 377 | 387 | 57,000 | 3,870 |
| 2010-08-31 | 380 | 389 | 370 | 389 | 89,000 | 3,890 |
| 2010-08-30 | 370 | 382 | 370 | 381 | 74,000 | 3,810 |
| 2010-08-27 | 368 | 370 | 366 | 370 | 52,000 | 3,700 |
| 2010-08-26 | 365 | 368 | 357 | 368 | 40,000 | 3,680 |
| 2010-08-25 | 361 | 365 | 360 | 365 | 33,000 | 3,650 |
| 2010-08-24 | 363 | 363 | 357 | 362 | 27,000 | 3,620 |
| 2010-08-23 | 362 | 365 | 362 | 363 | 24,000 | 3,630 |
| 2010-08-20 | 359 | 363 | 359 | 362 | 36,000 | 3,620 |
| 2010-08-19 | 356 | 361 | 356 | 360 | 28,000 | 3,600 |
| 2010-08-18 | 360 | 361 | 354 | 360 | 25,000 | 3,600 |
| 2010-08-17 | 350 | 360 | 350 | 359 | 23,000 | 3,590 |
| 2010-08-16 | 346 | 355 | 346 | 354 | 28,000 | 3,540 |
| 2010-08-13 | 347 | 351 | 344 | 350 | 20,000 | 3,500 |
| 2010-08-12 | 351 | 351 | 345 | 346 | 28,000 | 3,460 |
| 2010-08-11 | 355 | 355 | 351 | 353 | 30,000 | 3,530 |
| 2010-08-10 | 362 | 362 | 354 | 359 | 40,000 | 3,590 |
| 2010-08-09 | 358 | 362 | 356 | 361 | 32,000 | 3,610 |
| 2010-08-06 | 357 | 361 | 351 | 361 | 60,000 | 3,610 |
| 2010-08-05 | 352 | 357 | 345 | 357 | 62,000 | 3,570 |
| 2010-08-04 | 355 | 355 | 352 | 354 | 24,000 | 3,540 |
| 2010-08-03 | 354 | 358 | 354 | 356 | 24,000 | 3,560 |
| 2010-08-02 | 355 | 359 | 343 | 354 | 25,000 | 3,540 |
| 2010-07-30 | 350 | 355 | 348 | 355 | 135,000 | 3,550 |
| 2010-07-29 | 342 | 350 | 342 | 350 | 87,000 | 3,500 |
| 2010-07-28 | 331 | 344 | 331 | 342 | 71,000 | 3,420 |
| 2010-07-27 | 330 | 331 | 330 | 331 | 18,000 | 3,310 |
| 2010-07-26 | 333 | 333 | 329 | 330 | 25,000 | 3,300 |
| 2010-07-23 | 335 | 336 | 328 | 328 | 34,000 | 3,280 |
| 2010-07-22 | 329 | 329 | 324 | 328 | 66,000 | 3,280 |
| 2010-07-21 | 335 | 335 | 331 | 331 | 19,000 | 3,310 |
| 2010-07-20 | 333 | 336 | 333 | 334 | 32,000 | 3,340 |
| 2010-07-16 | 338 | 338 | 334 | 335 | 38,000 | 3,350 |
| 2010-07-15 | 340 | 340 | 338 | 338 | 25,000 | 3,380 |
| 2010-07-14 | 344 | 348 | 344 | 346 | 42,000 | 3,460 |
| 2010-07-13 | 345 | 348 | 342 | 342 | 37,000 | 3,420 |
| 2010-07-12 | 340 | 344 | 340 | 342 | 23,000 | 3,420 |
| 2010-07-09 | 336 | 340 | 335 | 339 | 48,000 | 3,390 |
| 2010-07-08 | 335 | 337 | 334 | 335 | 75,000 | 3,350 |
| 2010-07-07 | 332 | 334 | 332 | 333 | 64,000 | 3,330 |
| 2010-07-06 | 331 | 332 | 330 | 332 | 81,000 | 3,320 |
| 2010-07-05 | 332 | 332 | 331 | 332 | 62,000 | 3,320 |
| 2010-07-02 | 335 | 335 | 332 | 333 | 59,000 | 3,330 |
| 2010-07-01 | 340 | 340 | 337 | 337 | 81,000 | 3,370 |
| 2010-06-30 | 343 | 346 | 342 | 343 | 100,000 | 3,430 |
| 2010-06-29 | 350 | 352 | 347 | 348 | 62,000 | 3,480 |
| 2010-06-28 | 360 | 360 | 349 | 351 | 142,000 | 3,510 |
| 2010-06-25 | 363 | 366 | 359 | 363 | 433,000 | 3,630 |
| 2010-06-24 | 367 | 369 | 362 | 369 | 63,000 | 3,690 |
| 2010-06-23 | 365 | 368 | 364 | 368 | 37,000 | 3,680 |
| 2010-06-22 | 364 | 369 | 363 | 369 | 49,000 | 3,690 |
| 2010-06-21 | 367 | 369 | 365 | 368 | 32,000 | 3,680 |
| 2010-06-18 | 362 | 364 | 360 | 363 | 38,000 | 3,630 |
| 2010-06-17 | 366 | 366 | 362 | 362 | 33,000 | 3,620 |
| 2010-06-16 | 365 | 367 | 363 | 363 | 37,000 | 3,630 |
| 2010-06-15 | 355 | 359 | 352 | 359 | 33,000 | 3,590 |
| 2010-06-14 | 351 | 353 | 351 | 353 | 29,000 | 3,530 |
| 2010-06-11 | 351 | 351 | 346 | 347 | 119,000 | 3,470 |
| 2010-06-10 | 344 | 345 | 342 | 343 | 27,000 | 3,430 |
| 2010-06-09 | 345 | 345 | 340 | 344 | 77,000 | 3,440 |
| 2010-06-08 | 346 | 349 | 345 | 346 | 53,000 | 3,460 |
| 2010-06-07 | 351 | 351 | 345 | 346 | 46,000 | 3,460 |
| 2010-06-04 | 360 | 362 | 350 | 351 | 103,000 | 3,510 |
| 2010-06-03 | 354 | 358 | 354 | 358 | 11,000 | 3,580 |
| 2010-06-02 | 355 | 360 | 350 | 354 | 69,000 | 3,540 |
| 2010-06-01 | 360 | 360 | 356 | 357 | 30,000 | 3,570 |
| 2010-05-31 | 354 | 359 | 353 | 358 | 51,000 | 3,580 |
| 2010-05-28 | 346 | 355 | 342 | 350 | 136,000 | 3,500 |
| 2010-05-27 | 345 | 348 | 341 | 342 | 111,000 | 3,420 |
| 2010-05-26 | 351 | 356 | 342 | 343 | 237,000 | 3,430 |
| 2010-05-25 | 350 | 355 | 350 | 351 | 65,000 | 3,510 |
| 2010-05-24 | 355 | 356 | 347 | 349 | 79,000 | 3,490 |
| 2010-05-21 | 359 | 366 | 352 | 355 | 87,000 | 3,550 |
| 2010-05-20 | 372 | 374 | 365 | 367 | 56,000 | 3,670 |
| 2010-05-19 | 375 | 375 | 370 | 371 | 40,000 | 3,710 |
| 2010-05-18 | 378 | 390 | 378 | 379 | 41,000 | 3,790 |
| 2010-05-17 | 377 | 385 | 377 | 378 | 29,000 | 3,780 |
| 2010-05-14 | 388 | 388 | 385 | 385 | 75,000 | 3,850 |
| 2010-05-13 | 386 | 387 | 385 | 386 | 29,000 | 3,860 |
| 2010-05-12 | 387 | 388 | 384 | 386 | 43,000 | 3,860 |
| 2010-05-11 | 390 | 390 | 384 | 384 | 50,000 | 3,840 |
| 2010-05-10 | 373 | 387 | 370 | 386 | 87,000 | 3,860 |
| 2010-05-07 | 376 | 376 | 371 | 371 | 65,000 | 3,710 |
| 2010-05-06 | 382 | 387 | 381 | 382 | 72,000 | 3,820 |
| 2010-04-30 | 387 | 393 | 387 | 389 | 37,000 | 3,890 |
| 2010-04-28 | 385 | 388 | 384 | 386 | 31,000 | 3,860 |
| 2010-04-27 | 394 | 394 | 390 | 391 | 31,000 | 3,910 |
| 2010-04-26 | 397 | 397 | 392 | 392 | 47,000 | 3,920 |
| 2010-04-23 | 383 | 392 | 383 | 390 | 33,000 | 3,900 |
| 2010-04-22 | 393 | 393 | 390 | 391 | 38,000 | 3,910 |
| 2010-04-21 | 385 | 397 | 385 | 394 | 55,000 | 3,940 |
| 2010-04-20 | 384 | 389 | 384 | 386 | 74,000 | 3,860 |
| 2010-04-19 | 392 | 392 | 385 | 388 | 77,000 | 3,880 |
| 2010-04-16 | 397 | 397 | 392 | 393 | 91,000 | 3,930 |
| 2010-04-15 | 393 | 398 | 393 | 397 | 41,000 | 3,970 |
| 2010-04-14 | 393 | 393 | 386 | 392 | 52,000 | 3,920 |
| 2010-04-13 | 397 | 397 | 388 | 389 | 46,000 | 3,890 |
| 2010-04-12 | 394 | 396 | 394 | 394 | 97,000 | 3,940 |
| 2010-04-09 | 386 | 388 | 385 | 388 | 39,000 | 3,880 |
| 2010-04-08 | 386 | 388 | 385 | 386 | 56,000 | 3,860 |
| 2010-04-07 | 392 | 393 | 387 | 387 | 55,000 | 3,870 |
| 2010-04-06 | 388 | 390 | 386 | 390 | 88,000 | 3,900 |
| 2010-04-05 | 380 | 388 | 379 | 387 | 95,000 | 3,870 |
| 2010-04-02 | 376 | 378 | 374 | 378 | 58,000 | 3,780 |
| 2010-04-01 | 374 | 375 | 372 | 373 | 43,000 | 3,730 |
| 2010-03-31 | 376 | 377 | 373 | 375 | 57,000 | 3,750 |
| 2010-03-30 | 373 | 374 | 371 | 372 | 49,000 | 3,720 |
| 2010-03-29 | 372 | 372 | 371 | 372 | 18,000 | 3,720 |
| 2010-03-26 | 369 | 372 | 366 | 372 | 94,000 | 3,720 |
| 2010-03-25 | 372 | 375 | 371 | 371 | 64,000 | 3,710 |
| 2010-03-24 | 372 | 375 | 368 | 371 | 67,000 | 3,710 |
| 2010-03-23 | 366 | 370 | 365 | 369 | 65,000 | 3,690 |
| 2010-03-19 | 362 | 363 | 358 | 363 | 40,000 | 3,630 |
| 2010-03-18 | 360 | 362 | 355 | 361 | 62,000 | 3,610 |
| 2010-03-17 | 360 | 361 | 358 | 359 | 23,000 | 3,590 |
| 2010-03-16 | 358 | 359 | 357 | 357 | 38,000 | 3,570 |
| 2010-03-15 | 359 | 359 | 357 | 358 | 35,000 | 3,580 |
| 2010-03-12 | 357 | 358 | 355 | 355 | 80,000 | 3,550 |
| 2010-03-11 | 356 | 357 | 356 | 357 | 15,000 | 3,570 |
| 2010-03-10 | 359 | 359 | 355 | 355 | 47,000 | 3,550 |
| 2010-03-09 | 355 | 357 | 353 | 356 | 40,000 | 3,560 |
| 2010-03-08 | 354 | 357 | 353 | 354 | 80,000 | 3,540 |
| 2010-03-05 | 352 | 354 | 350 | 351 | 56,000 | 3,510 |
| 2010-03-04 | 353 | 354 | 352 | 352 | 10,000 | 3,520 |
| 2010-03-03 | 351 | 355 | 348 | 353 | 77,000 | 3,530 |
| 2010-03-02 | 350 | 355 | 350 | 351 | 33,000 | 3,510 |
| 2010-03-01 | 357 | 359 | 350 | 352 | 34,000 | 3,520 |
| 2010-02-26 | 350 | 357 | 350 | 357 | 52,000 | 3,570 |
| 2010-02-25 | 355 | 355 | 346 | 347 | 67,000 | 3,470 |
| 2010-02-24 | 355 | 355 | 349 | 353 | 41,000 | 3,530 |
| 2010-02-23 | 354 | 356 | 350 | 356 | 65,000 | 3,560 |
| 2010-02-22 | 349 | 356 | 349 | 354 | 31,000 | 3,540 |
| 2010-02-19 | 351 | 354 | 348 | 350 | 30,000 | 3,500 |
| 2010-02-18 | 356 | 356 | 350 | 351 | 43,000 | 3,510 |
| 2010-02-17 | 349 | 354 | 349 | 352 | 23,000 | 3,520 |
| 2010-02-16 | 346 | 350 | 346 | 347 | 27,000 | 3,470 |
| 2010-02-15 | 344 | 357 | 341 | 349 | 119,000 | 3,490 |
| 2010-02-12 | 332 | 339 | 332 | 339 | 56,000 | 3,390 |
| 2010-02-10 | 338 | 338 | 333 | 333 | 23,000 | 3,330 |
| 2010-02-09 | 340 | 344 | 334 | 335 | 67,000 | 3,350 |
| 2010-02-08 | 343 | 347 | 341 | 341 | 54,000 | 3,410 |
| 2010-02-05 | 345 | 347 | 341 | 345 | 44,000 | 3,450 |
| 2010-02-04 | 345 | 347 | 345 | 345 | 28,000 | 3,450 |
| 2010-02-03 | 337 | 346 | 337 | 343 | 38,000 | 3,430 |
| 2010-02-02 | 342 | 343 | 332 | 337 | 59,000 | 3,370 |
| 2010-02-01 | 348 | 348 | 343 | 343 | 79,000 | 3,430 |
| 2010-01-29 | 351 | 352 | 349 | 351 | 63,000 | 3,510 |
| 2010-01-28 | 348 | 351 | 348 | 349 | 31,000 | 3,490 |
| 2010-01-27 | 351 | 351 | 347 | 347 | 45,000 | 3,470 |
| 2010-01-26 | 354 | 356 | 351 | 351 | 46,000 | 3,510 |
| 2010-01-25 | 356 | 356 | 352 | 353 | 60,000 | 3,530 |
| 2010-01-22 | 362 | 362 | 356 | 357 | 50,000 | 3,570 |
| 2010-01-21 | 360 | 364 | 360 | 361 | 55,000 | 3,610 |
| 2010-01-20 | 360 | 363 | 360 | 362 | 28,000 | 3,620 |
| 2010-01-19 | 360 | 363 | 360 | 360 | 45,000 | 3,600 |
| 2010-01-18 | 361 | 363 | 361 | 363 | 52,000 | 3,630 |
| 2010-01-15 | 363 | 363 | 360 | 362 | 55,000 | 3,620 |
| 2010-01-14 | 365 | 365 | 362 | 362 | 27,000 | 3,620 |
| 2010-01-13 | 366 | 367 | 363 | 364 | 40,000 | 3,640 |
| 2010-01-12 | 367 | 367 | 365 | 366 | 45,000 | 3,660 |
| 2010-01-08 | 367 | 367 | 365 | 367 | 27,000 | 3,670 |
| 2010-01-07 | 368 | 368 | 363 | 367 | 43,000 | 3,670 |
| 2010-01-06 | 369 | 369 | 363 | 367 | 96,000 | 3,670 |
| 2010-01-05 | 369 | 369 | 364 | 364 | 35,000 | 3,640 |
| 2010-01-04 | 371 | 371 | 363 | 364 | 24,000 | 3,640 |
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