1. HOME >
  2. 株価時系列 >
  3. 9722 >
  4. 2011年

9722 藤田観光(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3025425425125431,0002,540
2011-12-2925025325025346,0002,530
2011-12-28250253250253255,0002,530
2011-12-27253254250250588,0002,500
2011-12-26252253250251175,0002,510
2011-12-2225525625225261,0002,520
2011-12-2125825825325441,0002,540
2011-12-2025525725525739,0002,570
2011-12-1926026125625661,0002,560
2011-12-1626526926026047,0002,600
2011-12-1527027026726723,0002,670
2011-12-1427327327027135,0002,710
2011-12-1327327427127144,0002,710
2011-12-1227527527327344,0002,730
2011-12-0927127126826970,0002,690
2011-12-0827127226827151,0002,710
2011-12-0726827026727021,0002,700
2011-12-0627127126526545,0002,650
2011-12-0526827126827139,0002,710
2011-12-0227227226926933,0002,690
2011-12-0127227227027256,0002,720
2011-11-3027027527027261,0002,720
2011-11-2926227026227040,0002,700
2011-11-2826226326226247,0002,620
2011-11-2526126125926022,0002,600
2011-11-2425526225526023,0002,600
2011-11-2225225925225919,0002,590
2011-11-2125725825425816,0002,580
2011-11-1825525725525711,0002,570
2011-11-1725125825125434,0002,540
2011-11-1625325425225410,0002,540
2011-11-1525325425325321,0002,530
2011-11-1425225325225237,0002,520
2011-11-1125225225225219,0002,520
2011-11-1025025225025245,0002,520
2011-11-0925525525125337,0002,530
2011-11-0825525525025145,0002,510
2011-11-0725425525425512,0002,550
2011-11-0425325725325426,0002,540
2011-11-0225725725325342,0002,530
2011-11-0126026326026018,0002,600
2011-10-3126026326026027,0002,600
2011-10-2825926325925945,0002,590
2011-10-2726126125625931,0002,590
2011-10-2626026025525834,0002,580
2011-10-2527127126326321,0002,630
2011-10-2426626626526610,0002,660
2011-10-2126326426326328,0002,630
2011-10-202642652642658,0002,650
2011-10-1927027026526510,0002,650
2011-10-1826326726226524,0002,650
2011-10-1726926926426829,0002,680
2011-10-1426326526226323,0002,630
2011-10-1326826926626626,0002,660
2011-10-1226827026826836,0002,680
2011-10-1127327327127336,0002,730
2011-10-0726426726426723,0002,670
2011-10-0626126526026440,0002,640
2011-10-0526426926026237,0002,620
2011-10-0426927026226457,0002,640
2011-10-0327727726827153,0002,710
2011-09-3027828327428376,0002,830
2011-09-2926327426227455,0002,740
2011-09-2825526425526482,0002,640
2011-09-2724825324725345,0002,530
2011-09-2625225324624651,0002,460
2011-09-2225525525025055,0002,500
2011-09-2126426625825834,0002,580
2011-09-2026326525926417,0002,640
2011-09-1625626625626651,0002,660
2011-09-1525625925625918,0002,590
2011-09-1425025925025553,0002,550
2011-09-1325125425025245,0002,520
2011-09-1225025225025146,0002,510
2011-09-0925525625425686,0002,560
2011-09-0825826025825928,0002,590
2011-09-0725825925725824,0002,580
2011-09-0625925925525751,0002,570
2011-09-0525826225826035,0002,600
2011-09-0226126425826129,0002,610
2011-09-0126426425926237,0002,620
2011-08-3126026025625835,0002,580
2011-08-3025325725325734,0002,570
2011-08-2925025224925150,0002,510
2011-08-2625425424825225,0002,520
2011-08-2525425425125230,0002,520
2011-08-2425525625025148,0002,510
2011-08-2325325325025222,0002,520
2011-08-2224725524725030,0002,500
2011-08-1924524724524750,0002,470
2011-08-1825025524824924,0002,490
2011-08-1725225224924918,0002,490
2011-08-1625225325125229,0002,520
2011-08-1525425425225216,0002,520
2011-08-1225225325125320,0002,530
2011-08-1124525124525046,0002,500
2011-08-1026226325725749,0002,570
2011-08-0924725023925076,0002,500
2011-08-0826026225125356,0002,530
2011-08-0525125625125587,0002,550
2011-08-0426826826626763,0002,670
2011-08-0327127127027067,0002,700
2011-08-0227627727527523,0002,750
2011-08-0127727827627638,0002,760
2011-07-2928428427727756,0002,770
2011-07-2828328328128226,0002,820
2011-07-2728728728528721,0002,870
2011-07-2628528828528712,0002,870
2011-07-2529029028528527,0002,850
2011-07-2228828928628735,0002,870
2011-07-212872882862887,0002,880
2011-07-2028828928828818,0002,880
2011-07-1928728828628750,0002,870
2011-07-1528728828728724,0002,870
2011-07-1428728928728837,0002,880
2011-07-1328428628428626,0002,860
2011-07-1228328528228423,0002,840
2011-07-1128528528428432,0002,840
2011-07-0828128528128451,0002,840
2011-07-0728228228128232,0002,820
2011-07-0628028128028159,0002,810
2011-07-0528128128028037,0002,800
2011-07-0428128228128145,0002,810
2011-07-0128128228028080,0002,800
2011-06-3028228228028183,0002,810
2011-06-2928428528028173,0002,810
2011-06-28290291281281308,0002,810
2011-06-272903022842851,071,0002,850
2011-06-24296298293294108,0002,940
2011-06-23301302298299100,0002,990
2011-06-2230130230130229,0003,020
2011-06-2130230230030136,0003,010
2011-06-2030130230030130,0003,010
2011-06-1730130330030025,0003,000
2011-06-1630230229930044,0003,000
2011-06-1530430530330337,0003,030
2011-06-1430230330130342,0003,030
2011-06-1329830129830137,0003,010
2011-06-1029829929729899,0002,980
2011-06-0929930029829928,0002,990
2011-06-082993002993008,0003,000
2011-06-072993002992998,0002,990
2011-06-0629930029830026,0003,000
2011-06-0330030029929914,0002,990
2011-06-0229829929829932,0002,990
2011-06-0130030130030022,0003,000
2011-05-3130030130030116,0003,010
2011-05-3029930129930132,0003,010
2011-05-2729830129830033,0003,000
2011-05-2630030130030022,0003,000
2011-05-2530130230130110,0003,010
2011-05-2430230230130215,0003,020
2011-05-2330130230130217,0003,020
2011-05-2029930329930031,0003,000
2011-05-1930230330030026,0003,000
2011-05-1830030330030227,0003,020
2011-05-1730130230030133,0003,010
2011-05-1630030329830091,0003,000
2011-05-1331631731331552,0003,150
2011-05-1231331831331626,0003,160
2011-05-1131031431031450,0003,140
2011-05-1030631130430857,0003,080
2011-05-0930230330030324,0003,030
2011-05-0629829929729930,0002,990
2011-05-0229529829529838,0002,980
2011-04-2829529529429428,0002,940
2011-04-2729529629429424,0002,940
2011-04-2629729829529525,0002,950
2011-04-2529629729629733,0002,970
2011-04-2229629729629630,0002,960
2011-04-2129429529129437,0002,940
2011-04-2029530029329438,0002,940
2011-04-1929729729329560,0002,950
2011-04-1829630029629934,0002,990
2011-04-1529729729429623,0002,960
2011-04-1429529729229728,0002,970
2011-04-1329329629229534,0002,950
2011-04-1229529629229328,0002,930
2011-04-1129029829029845,0002,980
2011-04-0828428928428875,0002,880
2011-04-0728428628328443,0002,840
2011-04-06292292283284133,0002,840
2011-04-0529929929229352,0002,930
2011-04-0430530930030052,0003,000
2011-04-0132032130830860,0003,080
2011-03-3131831831331763,0003,170
2011-03-3030031030031064,0003,100
2011-03-2929229829229769,0002,970
2011-03-28300300291295165,0002,950
2011-03-2530830830130266,0003,020
2011-03-2431231330430466,0003,040
2011-03-2331731730730751,0003,070
2011-03-2231532131531781,0003,170
2011-03-18297310297307114,0003,070
2011-03-17301301291295118,0002,950
2011-03-16296317289317134,0003,170
2011-03-15317325265296139,0002,960
2011-03-1431334231132579,0003,250
2011-03-11352352345345159,0003,450
2011-03-1035435435135223,0003,520
2011-03-0935335535035253,0003,520
2011-03-0835836435035178,0003,510
2011-03-0736336335735732,0003,570
2011-03-0435936135936018,0003,600
2011-03-0335535835535759,0003,570
2011-03-0236536535535670,0003,560
2011-03-0136836836636685,0003,660
2011-02-2836836836536829,0003,680
2011-02-2536436536336542,0003,650
2011-02-2437137136236235,0003,620
2011-02-2337237537037043,0003,700
2011-02-2237737837537520,0003,750
2011-02-2138038037537723,0003,770
2011-02-1838438438038033,0003,800
2011-02-1738038238038235,0003,820
2011-02-1638038138038024,0003,800
2011-02-1538438438038026,0003,800
2011-02-1438638738538514,0003,850
2011-02-1038438538338515,0003,850
2011-02-0938238338238317,0003,830
2011-02-0838338538238217,0003,820
2011-02-0738238738238418,0003,840
2011-02-0438038238038288,0003,820
2011-02-0338238237938018,0003,800
2011-02-0238738738238331,0003,830
2011-02-0138138337938090,0003,800
2011-01-3138138337938137,0003,810
2011-01-2838738938338360,0003,830
2011-01-2738938938738936,0003,890
2011-01-2638438938438738,0003,870
2011-01-2538538538438434,0003,840
2011-01-2437537737537732,0003,770
2011-01-2138238237637647,0003,760
2011-01-2038238337938234,0003,820
2011-01-1937938337838237,0003,820
2011-01-1837637737637614,0003,760
2011-01-1738238537837841,0003,780
2011-01-1437838437838243,0003,820
2011-01-1337938237938049,0003,800
2011-01-1238038037737945,0003,790
2011-01-1137837937737835,0003,780
2011-01-0737737837637635,0003,760
2011-01-0637737937637631,0003,760
2011-01-0537838037637933,0003,790
2011-01-0438038137837852,0003,780

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