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
2011-12-30	254	254	251	254	31,000	2,540
2011-12-29	250	253	250	253	46,000	2,530
2011-12-28	250	253	250	253	255,000	2,530
2011-12-27	253	254	250	250	588,000	2,500
2011-12-26	252	253	250	251	175,000	2,510
2011-12-22	255	256	252	252	61,000	2,520
2011-12-21	258	258	253	254	41,000	2,540
2011-12-20	255	257	255	257	39,000	2,570
2011-12-19	260	261	256	256	61,000	2,560
2011-12-16	265	269	260	260	47,000	2,600
2011-12-15	270	270	267	267	23,000	2,670
2011-12-14	273	273	270	271	35,000	2,710
2011-12-13	273	274	271	271	44,000	2,710
2011-12-12	275	275	273	273	44,000	2,730
2011-12-09	271	271	268	269	70,000	2,690
2011-12-08	271	272	268	271	51,000	2,710
2011-12-07	268	270	267	270	21,000	2,700
2011-12-06	271	271	265	265	45,000	2,650
2011-12-05	268	271	268	271	39,000	2,710
2011-12-02	272	272	269	269	33,000	2,690
2011-12-01	272	272	270	272	56,000	2,720
2011-11-30	270	275	270	272	61,000	2,720
2011-11-29	262	270	262	270	40,000	2,700
2011-11-28	262	263	262	262	47,000	2,620
2011-11-25	261	261	259	260	22,000	2,600
2011-11-24	255	262	255	260	23,000	2,600
2011-11-22	252	259	252	259	19,000	2,590
2011-11-21	257	258	254	258	16,000	2,580
2011-11-18	255	257	255	257	11,000	2,570
2011-11-17	251	258	251	254	34,000	2,540
2011-11-16	253	254	252	254	10,000	2,540
2011-11-15	253	254	253	253	21,000	2,530
2011-11-14	252	253	252	252	37,000	2,520
2011-11-11	252	252	252	252	19,000	2,520
2011-11-10	250	252	250	252	45,000	2,520
2011-11-09	255	255	251	253	37,000	2,530
2011-11-08	255	255	250	251	45,000	2,510
2011-11-07	254	255	254	255	12,000	2,550
2011-11-04	253	257	253	254	26,000	2,540
2011-11-02	257	257	253	253	42,000	2,530
2011-11-01	260	263	260	260	18,000	2,600
2011-10-31	260	263	260	260	27,000	2,600
2011-10-28	259	263	259	259	45,000	2,590
2011-10-27	261	261	256	259	31,000	2,590
2011-10-26	260	260	255	258	34,000	2,580
2011-10-25	271	271	263	263	21,000	2,630
2011-10-24	266	266	265	266	10,000	2,660
2011-10-21	263	264	263	263	28,000	2,630
2011-10-20	264	265	264	265	8,000	2,650
2011-10-19	270	270	265	265	10,000	2,650
2011-10-18	263	267	262	265	24,000	2,650
2011-10-17	269	269	264	268	29,000	2,680
2011-10-14	263	265	262	263	23,000	2,630
2011-10-13	268	269	266	266	26,000	2,660
2011-10-12	268	270	268	268	36,000	2,680
2011-10-11	273	273	271	273	36,000	2,730
2011-10-07	264	267	264	267	23,000	2,670
2011-10-06	261	265	260	264	40,000	2,640
2011-10-05	264	269	260	262	37,000	2,620
2011-10-04	269	270	262	264	57,000	2,640
2011-10-03	277	277	268	271	53,000	2,710
2011-09-30	278	283	274	283	76,000	2,830
2011-09-29	263	274	262	274	55,000	2,740
2011-09-28	255	264	255	264	82,000	2,640
2011-09-27	248	253	247	253	45,000	2,530
2011-09-26	252	253	246	246	51,000	2,460
2011-09-22	255	255	250	250	55,000	2,500
2011-09-21	264	266	258	258	34,000	2,580
2011-09-20	263	265	259	264	17,000	2,640
2011-09-16	256	266	256	266	51,000	2,660
2011-09-15	256	259	256	259	18,000	2,590
2011-09-14	250	259	250	255	53,000	2,550
2011-09-13	251	254	250	252	45,000	2,520
2011-09-12	250	252	250	251	46,000	2,510
2011-09-09	255	256	254	256	86,000	2,560
2011-09-08	258	260	258	259	28,000	2,590
2011-09-07	258	259	257	258	24,000	2,580
2011-09-06	259	259	255	257	51,000	2,570
2011-09-05	258	262	258	260	35,000	2,600
2011-09-02	261	264	258	261	29,000	2,610
2011-09-01	264	264	259	262	37,000	2,620
2011-08-31	260	260	256	258	35,000	2,580
2011-08-30	253	257	253	257	34,000	2,570
2011-08-29	250	252	249	251	50,000	2,510
2011-08-26	254	254	248	252	25,000	2,520
2011-08-25	254	254	251	252	30,000	2,520
2011-08-24	255	256	250	251	48,000	2,510
2011-08-23	253	253	250	252	22,000	2,520
2011-08-22	247	255	247	250	30,000	2,500
2011-08-19	245	247	245	247	50,000	2,470
2011-08-18	250	255	248	249	24,000	2,490
2011-08-17	252	252	249	249	18,000	2,490
2011-08-16	252	253	251	252	29,000	2,520
2011-08-15	254	254	252	252	16,000	2,520
2011-08-12	252	253	251	253	20,000	2,530
2011-08-11	245	251	245	250	46,000	2,500
2011-08-10	262	263	257	257	49,000	2,570
2011-08-09	247	250	239	250	76,000	2,500
2011-08-08	260	262	251	253	56,000	2,530
2011-08-05	251	256	251	255	87,000	2,550
2011-08-04	268	268	266	267	63,000	2,670
2011-08-03	271	271	270	270	67,000	2,700
2011-08-02	276	277	275	275	23,000	2,750
2011-08-01	277	278	276	276	38,000	2,760
2011-07-29	284	284	277	277	56,000	2,770
2011-07-28	283	283	281	282	26,000	2,820
2011-07-27	287	287	285	287	21,000	2,870
2011-07-26	285	288	285	287	12,000	2,870
2011-07-25	290	290	285	285	27,000	2,850
2011-07-22	288	289	286	287	35,000	2,870
2011-07-21	287	288	286	288	7,000	2,880
2011-07-20	288	289	288	288	18,000	2,880
2011-07-19	287	288	286	287	50,000	2,870
2011-07-15	287	288	287	287	24,000	2,870
2011-07-14	287	289	287	288	37,000	2,880
2011-07-13	284	286	284	286	26,000	2,860
2011-07-12	283	285	282	284	23,000	2,840
2011-07-11	285	285	284	284	32,000	2,840
2011-07-08	281	285	281	284	51,000	2,840
2011-07-07	282	282	281	282	32,000	2,820
2011-07-06	280	281	280	281	59,000	2,810
2011-07-05	281	281	280	280	37,000	2,800
2011-07-04	281	282	281	281	45,000	2,810
2011-07-01	281	282	280	280	80,000	2,800
2011-06-30	282	282	280	281	83,000	2,810
2011-06-29	284	285	280	281	73,000	2,810
2011-06-28	290	291	281	281	308,000	2,810
2011-06-27	290	302	284	285	1,071,000	2,850
2011-06-24	296	298	293	294	108,000	2,940
2011-06-23	301	302	298	299	100,000	2,990
2011-06-22	301	302	301	302	29,000	3,020
2011-06-21	302	302	300	301	36,000	3,010
2011-06-20	301	302	300	301	30,000	3,010
2011-06-17	301	303	300	300	25,000	3,000
2011-06-16	302	302	299	300	44,000	3,000
2011-06-15	304	305	303	303	37,000	3,030
2011-06-14	302	303	301	303	42,000	3,030
2011-06-13	298	301	298	301	37,000	3,010
2011-06-10	298	299	297	298	99,000	2,980
2011-06-09	299	300	298	299	28,000	2,990
2011-06-08	299	300	299	300	8,000	3,000
2011-06-07	299	300	299	299	8,000	2,990
2011-06-06	299	300	298	300	26,000	3,000
2011-06-03	300	300	299	299	14,000	2,990
2011-06-02	298	299	298	299	32,000	2,990
2011-06-01	300	301	300	300	22,000	3,000
2011-05-31	300	301	300	301	16,000	3,010
2011-05-30	299	301	299	301	32,000	3,010
2011-05-27	298	301	298	300	33,000	3,000
2011-05-26	300	301	300	300	22,000	3,000
2011-05-25	301	302	301	301	10,000	3,010
2011-05-24	302	302	301	302	15,000	3,020
2011-05-23	301	302	301	302	17,000	3,020
2011-05-20	299	303	299	300	31,000	3,000
2011-05-19	302	303	300	300	26,000	3,000
2011-05-18	300	303	300	302	27,000	3,020
2011-05-17	301	302	300	301	33,000	3,010
2011-05-16	300	303	298	300	91,000	3,000
2011-05-13	316	317	313	315	52,000	3,150
2011-05-12	313	318	313	316	26,000	3,160
2011-05-11	310	314	310	314	50,000	3,140
2011-05-10	306	311	304	308	57,000	3,080
2011-05-09	302	303	300	303	24,000	3,030
2011-05-06	298	299	297	299	30,000	2,990
2011-05-02	295	298	295	298	38,000	2,980
2011-04-28	295	295	294	294	28,000	2,940
2011-04-27	295	296	294	294	24,000	2,940
2011-04-26	297	298	295	295	25,000	2,950
2011-04-25	296	297	296	297	33,000	2,970
2011-04-22	296	297	296	296	30,000	2,960
2011-04-21	294	295	291	294	37,000	2,940
2011-04-20	295	300	293	294	38,000	2,940
2011-04-19	297	297	293	295	60,000	2,950
2011-04-18	296	300	296	299	34,000	2,990
2011-04-15	297	297	294	296	23,000	2,960
2011-04-14	295	297	292	297	28,000	2,970
2011-04-13	293	296	292	295	34,000	2,950
2011-04-12	295	296	292	293	28,000	2,930
2011-04-11	290	298	290	298	45,000	2,980
2011-04-08	284	289	284	288	75,000	2,880
2011-04-07	284	286	283	284	43,000	2,840
2011-04-06	292	292	283	284	133,000	2,840
2011-04-05	299	299	292	293	52,000	2,930
2011-04-04	305	309	300	300	52,000	3,000
2011-04-01	320	321	308	308	60,000	3,080
2011-03-31	318	318	313	317	63,000	3,170
2011-03-30	300	310	300	310	64,000	3,100
2011-03-29	292	298	292	297	69,000	2,970
2011-03-28	300	300	291	295	165,000	2,950
2011-03-25	308	308	301	302	66,000	3,020
2011-03-24	312	313	304	304	66,000	3,040
2011-03-23	317	317	307	307	51,000	3,070
2011-03-22	315	321	315	317	81,000	3,170
2011-03-18	297	310	297	307	114,000	3,070
2011-03-17	301	301	291	295	118,000	2,950
2011-03-16	296	317	289	317	134,000	3,170
2011-03-15	317	325	265	296	139,000	2,960
2011-03-14	313	342	311	325	79,000	3,250
2011-03-11	352	352	345	345	159,000	3,450
2011-03-10	354	354	351	352	23,000	3,520
2011-03-09	353	355	350	352	53,000	3,520
2011-03-08	358	364	350	351	78,000	3,510
2011-03-07	363	363	357	357	32,000	3,570
2011-03-04	359	361	359	360	18,000	3,600
2011-03-03	355	358	355	357	59,000	3,570
2011-03-02	365	365	355	356	70,000	3,560
2011-03-01	368	368	366	366	85,000	3,660
2011-02-28	368	368	365	368	29,000	3,680
2011-02-25	364	365	363	365	42,000	3,650
2011-02-24	371	371	362	362	35,000	3,620
2011-02-23	372	375	370	370	43,000	3,700
2011-02-22	377	378	375	375	20,000	3,750
2011-02-21	380	380	375	377	23,000	3,770
2011-02-18	384	384	380	380	33,000	3,800
2011-02-17	380	382	380	382	35,000	3,820
2011-02-16	380	381	380	380	24,000	3,800
2011-02-15	384	384	380	380	26,000	3,800
2011-02-14	386	387	385	385	14,000	3,850
2011-02-10	384	385	383	385	15,000	3,850
2011-02-09	382	383	382	383	17,000	3,830
2011-02-08	383	385	382	382	17,000	3,820
2011-02-07	382	387	382	384	18,000	3,840
2011-02-04	380	382	380	382	88,000	3,820
2011-02-03	382	382	379	380	18,000	3,800
2011-02-02	387	387	382	383	31,000	3,830
2011-02-01	381	383	379	380	90,000	3,800
2011-01-31	381	383	379	381	37,000	3,810
2011-01-28	387	389	383	383	60,000	3,830
2011-01-27	389	389	387	389	36,000	3,890
2011-01-26	384	389	384	387	38,000	3,870
2011-01-25	385	385	384	384	34,000	3,840
2011-01-24	375	377	375	377	32,000	3,770
2011-01-21	382	382	376	376	47,000	3,760
2011-01-20	382	383	379	382	34,000	3,820
2011-01-19	379	383	378	382	37,000	3,820
2011-01-18	376	377	376	376	14,000	3,760
2011-01-17	382	385	378	378	41,000	3,780
2011-01-14	378	384	378	382	43,000	3,820
2011-01-13	379	382	379	380	49,000	3,800
2011-01-12	380	380	377	379	45,000	3,790
2011-01-11	378	379	377	378	35,000	3,780
2011-01-07	377	378	376	376	35,000	3,760
2011-01-06	377	379	376	376	31,000	3,760
2011-01-05	378	380	376	379	33,000	3,790
2011-01-04	380	381	378	378	52,000	3,780

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28