9722 藤田観光(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 382 | 405 | 382 | 402 | 673,000 | 4,020 |
| 2013-12-27 | 385 | 386 | 380 | 382 | 311,000 | 3,820 |
| 2013-12-26 | 380 | 387 | 379 | 383 | 469,000 | 3,830 |
| 2013-12-25 | 386 | 388 | 380 | 383 | 1,233,000 | 3,830 |
| 2013-12-24 | 389 | 390 | 386 | 387 | 326,000 | 3,870 |
| 2013-12-20 | 387 | 389 | 384 | 386 | 287,000 | 3,860 |
| 2013-12-19 | 384 | 388 | 384 | 385 | 221,000 | 3,850 |
| 2013-12-18 | 384 | 387 | 382 | 383 | 169,000 | 3,830 |
| 2013-12-17 | 385 | 387 | 382 | 383 | 199,000 | 3,830 |
| 2013-12-16 | 385 | 389 | 384 | 384 | 244,000 | 3,840 |
| 2013-12-13 | 391 | 393 | 382 | 384 | 514,000 | 3,840 |
| 2013-12-12 | 397 | 397 | 391 | 392 | 279,000 | 3,920 |
| 2013-12-11 | 401 | 401 | 397 | 397 | 175,000 | 3,970 |
| 2013-12-10 | 403 | 404 | 399 | 401 | 128,000 | 4,010 |
| 2013-12-09 | 401 | 404 | 400 | 402 | 143,000 | 4,020 |
| 2013-12-06 | 397 | 398 | 395 | 398 | 111,000 | 3,980 |
| 2013-12-05 | 396 | 400 | 395 | 395 | 195,000 | 3,950 |
| 2013-12-04 | 399 | 402 | 396 | 396 | 187,000 | 3,960 |
| 2013-12-03 | 401 | 401 | 396 | 397 | 428,000 | 3,970 |
| 2013-12-02 | 402 | 404 | 398 | 399 | 179,000 | 3,990 |
| 2013-11-29 | 401 | 403 | 399 | 402 | 156,000 | 4,020 |
| 2013-11-28 | 402 | 403 | 398 | 399 | 244,000 | 3,990 |
| 2013-11-27 | 403 | 407 | 399 | 400 | 355,000 | 4,000 |
| 2013-11-26 | 406 | 407 | 404 | 406 | 123,000 | 4,060 |
| 2013-11-25 | 413 | 414 | 407 | 408 | 215,000 | 4,080 |
| 2013-11-22 | 415 | 418 | 410 | 413 | 311,000 | 4,130 |
| 2013-11-21 | 415 | 419 | 413 | 415 | 143,000 | 4,150 |
| 2013-11-20 | 412 | 416 | 409 | 415 | 253,000 | 4,150 |
| 2013-11-19 | 408 | 415 | 408 | 411 | 218,000 | 4,110 |
| 2013-11-18 | 416 | 416 | 408 | 410 | 265,000 | 4,100 |
| 2013-11-15 | 404 | 410 | 403 | 408 | 344,000 | 4,080 |
| 2013-11-14 | 402 | 411 | 400 | 403 | 430,000 | 4,030 |
| 2013-11-13 | 408 | 412 | 397 | 400 | 521,000 | 4,000 |
| 2013-11-12 | 400 | 409 | 399 | 408 | 165,000 | 4,080 |
| 2013-11-11 | 413 | 414 | 395 | 397 | 407,000 | 3,970 |
| 2013-11-08 | 413 | 416 | 412 | 412 | 133,000 | 4,120 |
| 2013-11-07 | 418 | 423 | 417 | 418 | 224,000 | 4,180 |
| 2013-11-06 | 416 | 426 | 416 | 424 | 140,000 | 4,240 |
| 2013-11-05 | 421 | 424 | 415 | 418 | 132,000 | 4,180 |
| 2013-11-01 | 427 | 432 | 418 | 421 | 209,000 | 4,210 |
| 2013-10-31 | 439 | 439 | 430 | 430 | 246,000 | 4,300 |
| 2013-10-30 | 439 | 443 | 435 | 436 | 221,000 | 4,360 |
| 2013-10-29 | 432 | 443 | 430 | 437 | 521,000 | 4,370 |
| 2013-10-28 | 425 | 433 | 425 | 431 | 132,000 | 4,310 |
| 2013-10-25 | 426 | 427 | 423 | 424 | 191,000 | 4,240 |
| 2013-10-24 | 426 | 431 | 421 | 429 | 242,000 | 4,290 |
| 2013-10-23 | 433 | 435 | 427 | 428 | 299,000 | 4,280 |
| 2013-10-22 | 432 | 434 | 428 | 431 | 183,000 | 4,310 |
| 2013-10-21 | 437 | 437 | 428 | 433 | 269,000 | 4,330 |
| 2013-10-18 | 439 | 439 | 429 | 434 | 229,000 | 4,340 |
| 2013-10-17 | 440 | 443 | 432 | 436 | 393,000 | 4,360 |
| 2013-10-16 | 439 | 441 | 435 | 437 | 241,000 | 4,370 |
| 2013-10-15 | 442 | 444 | 434 | 440 | 389,000 | 4,400 |
| 2013-10-11 | 442 | 444 | 436 | 440 | 388,000 | 4,400 |
| 2013-10-10 | 438 | 446 | 435 | 441 | 590,000 | 4,410 |
| 2013-10-09 | 429 | 441 | 424 | 438 | 395,000 | 4,380 |
| 2013-10-08 | 427 | 434 | 423 | 429 | 567,000 | 4,290 |
| 2013-10-07 | 427 | 432 | 423 | 429 | 463,000 | 4,290 |
| 2013-10-04 | 435 | 439 | 425 | 429 | 376,000 | 4,290 |
| 2013-10-03 | 430 | 444 | 430 | 439 | 358,000 | 4,390 |
| 2013-10-02 | 439 | 442 | 429 | 436 | 559,000 | 4,360 |
| 2013-10-01 | 452 | 458 | 434 | 437 | 1,609,000 | 4,370 |
| 2013-09-30 | 452 | 460 | 451 | 451 | 690,000 | 4,510 |
| 2013-09-27 | 456 | 464 | 456 | 460 | 601,000 | 4,600 |
| 2013-09-26 | 445 | 461 | 442 | 459 | 561,000 | 4,590 |
| 2013-09-25 | 455 | 456 | 444 | 450 | 589,000 | 4,500 |
| 2013-09-24 | 460 | 464 | 452 | 455 | 1,016,000 | 4,550 |
| 2013-09-20 | 448 | 456 | 447 | 455 | 352,000 | 4,550 |
| 2013-09-19 | 447 | 450 | 446 | 450 | 183,000 | 4,500 |
| 2013-09-18 | 449 | 450 | 443 | 445 | 331,000 | 4,450 |
| 2013-09-17 | 447 | 451 | 441 | 446 | 320,000 | 4,460 |
| 2013-09-13 | 441 | 444 | 437 | 442 | 371,000 | 4,420 |
| 2013-09-12 | 444 | 452 | 441 | 443 | 473,000 | 4,430 |
| 2013-09-11 | 458 | 459 | 442 | 443 | 1,545,000 | 4,430 |
| 2013-09-10 | 477 | 478 | 447 | 450 | 1,621,000 | 4,500 |
| 2013-09-09 | 469 | 470 | 440 | 461 | 1,104,000 | 4,610 |
| 2013-09-06 | 413 | 417 | 408 | 413 | 380,000 | 4,130 |
| 2013-09-05 | 406 | 406 | 402 | 406 | 95,000 | 4,060 |
| 2013-09-04 | 401 | 405 | 399 | 402 | 116,000 | 4,020 |
| 2013-09-03 | 398 | 407 | 395 | 400 | 165,000 | 4,000 |
| 2013-09-02 | 391 | 391 | 383 | 389 | 75,000 | 3,890 |
| 2013-08-30 | 396 | 396 | 384 | 384 | 76,000 | 3,840 |
| 2013-08-29 | 394 | 395 | 390 | 391 | 27,000 | 3,910 |
| 2013-08-28 | 390 | 393 | 382 | 392 | 123,000 | 3,920 |
| 2013-08-27 | 398 | 398 | 393 | 395 | 49,000 | 3,950 |
| 2013-08-26 | 394 | 400 | 391 | 398 | 74,000 | 3,980 |
| 2013-08-23 | 389 | 395 | 386 | 388 | 93,000 | 3,880 |
| 2013-08-22 | 382 | 385 | 381 | 382 | 46,000 | 3,820 |
| 2013-08-21 | 390 | 393 | 382 | 384 | 157,000 | 3,840 |
| 2013-08-20 | 388 | 405 | 387 | 388 | 164,000 | 3,880 |
| 2013-08-19 | 400 | 400 | 381 | 396 | 95,000 | 3,960 |
| 2013-08-16 | 400 | 402 | 396 | 396 | 91,000 | 3,960 |
| 2013-08-15 | 407 | 408 | 404 | 404 | 30,000 | 4,040 |
| 2013-08-14 | 407 | 407 | 404 | 407 | 26,000 | 4,070 |
| 2013-08-13 | 406 | 407 | 399 | 404 | 63,000 | 4,040 |
| 2013-08-12 | 406 | 406 | 400 | 400 | 56,000 | 4,000 |
| 2013-08-09 | 398 | 404 | 398 | 400 | 42,000 | 4,000 |
| 2013-08-08 | 398 | 406 | 397 | 398 | 74,000 | 3,980 |
| 2013-08-07 | 403 | 408 | 401 | 401 | 49,000 | 4,010 |
| 2013-08-06 | 408 | 408 | 398 | 406 | 59,000 | 4,060 |
| 2013-08-05 | 406 | 413 | 405 | 406 | 53,000 | 4,060 |
| 2013-08-02 | 398 | 411 | 396 | 411 | 166,000 | 4,110 |
| 2013-08-01 | 392 | 399 | 387 | 393 | 123,000 | 3,930 |
| 2013-07-31 | 399 | 402 | 394 | 396 | 103,000 | 3,960 |
| 2013-07-30 | 385 | 401 | 382 | 400 | 177,000 | 4,000 |
| 2013-07-29 | 397 | 399 | 386 | 388 | 152,000 | 3,880 |
| 2013-07-26 | 400 | 404 | 397 | 398 | 141,000 | 3,980 |
| 2013-07-25 | 416 | 417 | 402 | 403 | 115,000 | 4,030 |
| 2013-07-24 | 412 | 415 | 412 | 413 | 74,000 | 4,130 |
| 2013-07-23 | 413 | 416 | 411 | 414 | 104,000 | 4,140 |
| 2013-07-22 | 430 | 430 | 418 | 419 | 79,000 | 4,190 |
| 2013-07-19 | 434 | 435 | 420 | 423 | 158,000 | 4,230 |
| 2013-07-18 | 437 | 437 | 430 | 432 | 102,000 | 4,320 |
| 2013-07-17 | 436 | 439 | 424 | 430 | 184,000 | 4,300 |
| 2013-07-16 | 445 | 451 | 434 | 434 | 194,000 | 4,340 |
| 2013-07-12 | 443 | 445 | 440 | 445 | 130,000 | 4,450 |
| 2013-07-11 | 430 | 437 | 429 | 435 | 99,000 | 4,350 |
| 2013-07-10 | 435 | 445 | 433 | 436 | 116,000 | 4,360 |
| 2013-07-09 | 444 | 453 | 436 | 438 | 147,000 | 4,380 |
| 2013-07-08 | 460 | 460 | 440 | 442 | 368,000 | 4,420 |
| 2013-07-05 | 448 | 455 | 447 | 453 | 341,000 | 4,530 |
| 2013-07-04 | 417 | 443 | 417 | 438 | 355,000 | 4,380 |
| 2013-07-03 | 431 | 431 | 416 | 425 | 232,000 | 4,250 |
| 2013-07-02 | 439 | 439 | 421 | 430 | 226,000 | 4,300 |
| 2013-07-01 | 417 | 438 | 410 | 438 | 386,000 | 4,380 |
| 2013-06-28 | 397 | 415 | 395 | 413 | 266,000 | 4,130 |
| 2013-06-27 | 383 | 393 | 370 | 392 | 205,000 | 3,920 |
| 2013-06-26 | 409 | 409 | 379 | 380 | 475,000 | 3,800 |
| 2013-06-25 | 410 | 417 | 403 | 409 | 1,242,000 | 4,090 |
| 2013-06-24 | 408 | 421 | 408 | 412 | 327,000 | 4,120 |
| 2013-06-21 | 393 | 399 | 385 | 398 | 298,000 | 3,980 |
| 2013-06-20 | 408 | 414 | 403 | 405 | 174,000 | 4,050 |
| 2013-06-19 | 420 | 420 | 411 | 416 | 111,000 | 4,160 |
| 2013-06-18 | 415 | 418 | 407 | 410 | 143,000 | 4,100 |
| 2013-06-17 | 395 | 420 | 394 | 418 | 294,000 | 4,180 |
| 2013-06-14 | 394 | 399 | 386 | 390 | 324,000 | 3,900 |
| 2013-06-13 | 386 | 386 | 373 | 379 | 168,000 | 3,790 |
| 2013-06-12 | 380 | 400 | 375 | 394 | 180,000 | 3,940 |
| 2013-06-11 | 394 | 401 | 384 | 386 | 218,000 | 3,860 |
| 2013-06-10 | 382 | 394 | 381 | 392 | 195,000 | 3,920 |
| 2013-06-07 | 369 | 374 | 347 | 362 | 419,000 | 3,620 |
| 2013-06-06 | 394 | 404 | 372 | 379 | 392,000 | 3,790 |
| 2013-06-05 | 427 | 432 | 405 | 406 | 229,000 | 4,060 |
| 2013-06-04 | 399 | 427 | 391 | 425 | 379,000 | 4,250 |
| 2013-06-03 | 409 | 431 | 404 | 407 | 351,000 | 4,070 |
| 2013-05-31 | 420 | 429 | 410 | 421 | 258,000 | 4,210 |
| 2013-05-30 | 421 | 425 | 406 | 411 | 288,000 | 4,110 |
| 2013-05-29 | 420 | 440 | 413 | 437 | 411,000 | 4,370 |
| 2013-05-28 | 421 | 436 | 412 | 414 | 380,000 | 4,140 |
| 2013-05-27 | 432 | 434 | 409 | 424 | 464,000 | 4,240 |
| 2013-05-24 | 451 | 461 | 431 | 445 | 504,000 | 4,450 |
| 2013-05-23 | 465 | 470 | 435 | 451 | 678,000 | 4,510 |
| 2013-05-22 | 471 | 479 | 465 | 470 | 242,000 | 4,700 |
| 2013-05-21 | 491 | 493 | 472 | 473 | 344,000 | 4,730 |
| 2013-05-20 | 499 | 500 | 485 | 489 | 333,000 | 4,890 |
| 2013-05-17 | 455 | 490 | 446 | 488 | 496,000 | 4,880 |
| 2013-05-16 | 445 | 472 | 435 | 455 | 621,000 | 4,550 |
| 2013-05-15 | 488 | 498 | 455 | 461 | 546,000 | 4,610 |
| 2013-05-14 | 501 | 501 | 491 | 491 | 304,000 | 4,910 |
| 2013-05-13 | 519 | 519 | 494 | 500 | 464,000 | 5,000 |
| 2013-05-10 | 515 | 520 | 507 | 511 | 326,000 | 5,110 |
| 2013-05-09 | 524 | 527 | 502 | 505 | 293,000 | 5,050 |
| 2013-05-08 | 535 | 535 | 521 | 524 | 242,000 | 5,240 |
| 2013-05-07 | 531 | 542 | 524 | 527 | 439,000 | 5,270 |
| 2013-05-02 | 523 | 529 | 515 | 521 | 361,000 | 5,210 |
| 2013-05-01 | 525 | 531 | 518 | 522 | 528,000 | 5,220 |
| 2013-04-30 | 525 | 537 | 519 | 519 | 618,000 | 5,190 |
| 2013-04-26 | 530 | 530 | 512 | 515 | 369,000 | 5,150 |
| 2013-04-25 | 540 | 541 | 517 | 529 | 590,000 | 5,290 |
| 2013-04-24 | 565 | 565 | 538 | 548 | 656,000 | 5,480 |
| 2013-04-23 | 572 | 574 | 530 | 552 | 1,656,000 | 5,520 |
| 2013-04-22 | 510 | 560 | 503 | 552 | 2,118,000 | 5,520 |
| 2013-04-19 | 490 | 493 | 478 | 486 | 424,000 | 4,860 |
| 2013-04-18 | 469 | 499 | 465 | 477 | 640,000 | 4,770 |
| 2013-04-17 | 460 | 475 | 459 | 471 | 266,000 | 4,710 |
| 2013-04-16 | 441 | 460 | 440 | 454 | 187,000 | 4,540 |
| 2013-04-15 | 453 | 459 | 451 | 454 | 139,000 | 4,540 |
| 2013-04-12 | 464 | 464 | 451 | 456 | 213,000 | 4,560 |
| 2013-04-11 | 472 | 477 | 452 | 464 | 292,000 | 4,640 |
| 2013-04-10 | 475 | 486 | 461 | 472 | 313,000 | 4,720 |
| 2013-04-09 | 496 | 510 | 470 | 475 | 724,000 | 4,750 |
| 2013-04-08 | 490 | 497 | 475 | 495 | 1,097,000 | 4,950 |
| 2013-04-05 | 442 | 497 | 428 | 459 | 1,858,000 | 4,590 |
| 2013-04-04 | 400 | 420 | 398 | 418 | 268,000 | 4,180 |
| 2013-04-03 | 404 | 421 | 392 | 412 | 342,000 | 4,120 |
| 2013-04-02 | 370 | 411 | 366 | 396 | 420,000 | 3,960 |
| 2013-04-01 | 420 | 423 | 390 | 392 | 271,000 | 3,920 |
| 2013-03-29 | 440 | 440 | 421 | 424 | 206,000 | 4,240 |
| 2013-03-28 | 449 | 450 | 435 | 442 | 161,000 | 4,420 |
| 2013-03-27 | 423 | 453 | 422 | 450 | 317,000 | 4,500 |
| 2013-03-26 | 426 | 430 | 418 | 421 | 181,000 | 4,210 |
| 2013-03-25 | 442 | 448 | 421 | 426 | 303,000 | 4,260 |
| 2013-03-22 | 463 | 473 | 431 | 434 | 379,000 | 4,340 |
| 2013-03-21 | 482 | 482 | 463 | 471 | 312,000 | 4,710 |
| 2013-03-19 | 485 | 485 | 465 | 466 | 347,000 | 4,660 |
| 2013-03-18 | 475 | 489 | 459 | 468 | 506,000 | 4,680 |
| 2013-03-15 | 441 | 496 | 441 | 469 | 886,000 | 4,690 |
| 2013-03-14 | 397 | 435 | 397 | 430 | 784,000 | 4,300 |
| 2013-03-13 | 380 | 398 | 376 | 392 | 192,000 | 3,920 |
| 2013-03-12 | 400 | 404 | 381 | 382 | 344,000 | 3,820 |
| 2013-03-11 | 370 | 400 | 369 | 396 | 601,000 | 3,960 |
| 2013-03-08 | 347 | 359 | 346 | 355 | 251,000 | 3,550 |
| 2013-03-07 | 377 | 377 | 345 | 350 | 383,000 | 3,500 |
| 2013-03-06 | 347 | 347 | 339 | 340 | 163,000 | 3,400 |
| 2013-03-05 | 356 | 362 | 336 | 339 | 368,000 | 3,390 |
| 2013-03-04 | 321 | 363 | 321 | 359 | 681,000 | 3,590 |
| 2013-03-01 | 313 | 317 | 311 | 315 | 127,000 | 3,150 |
| 2013-02-28 | 309 | 314 | 309 | 312 | 212,000 | 3,120 |
| 2013-02-27 | 304 | 305 | 301 | 303 | 68,000 | 3,030 |
| 2013-02-26 | 299 | 304 | 298 | 298 | 80,000 | 2,980 |
| 2013-02-25 | 304 | 304 | 296 | 298 | 116,000 | 2,980 |
| 2013-02-22 | 296 | 297 | 294 | 295 | 55,000 | 2,950 |
| 2013-02-21 | 297 | 300 | 296 | 297 | 46,000 | 2,970 |
| 2013-02-20 | 296 | 299 | 293 | 297 | 64,000 | 2,970 |
| 2013-02-19 | 294 | 295 | 293 | 293 | 50,000 | 2,930 |
| 2013-02-18 | 288 | 294 | 288 | 293 | 111,000 | 2,930 |
| 2013-02-15 | 296 | 296 | 283 | 286 | 125,000 | 2,860 |
| 2013-02-14 | 300 | 301 | 297 | 297 | 78,000 | 2,970 |
| 2013-02-13 | 305 | 306 | 297 | 299 | 112,000 | 2,990 |
| 2013-02-12 | 309 | 312 | 306 | 306 | 116,000 | 3,060 |
| 2013-02-08 | 314 | 314 | 308 | 310 | 83,000 | 3,100 |
| 2013-02-07 | 317 | 320 | 311 | 312 | 121,000 | 3,120 |
| 2013-02-06 | 309 | 317 | 308 | 316 | 159,000 | 3,160 |
| 2013-02-05 | 306 | 310 | 306 | 306 | 118,000 | 3,060 |
| 2013-02-04 | 309 | 311 | 306 | 307 | 93,000 | 3,070 |
| 2013-02-01 | 308 | 310 | 305 | 306 | 68,000 | 3,060 |
| 2013-01-31 | 308 | 308 | 303 | 308 | 96,000 | 3,080 |
| 2013-01-30 | 303 | 306 | 302 | 305 | 45,000 | 3,050 |
| 2013-01-29 | 305 | 305 | 301 | 301 | 65,000 | 3,010 |
| 2013-01-28 | 305 | 307 | 302 | 305 | 161,000 | 3,050 |
| 2013-01-25 | 300 | 300 | 296 | 299 | 72,000 | 2,990 |
| 2013-01-24 | 296 | 297 | 294 | 295 | 44,000 | 2,950 |
| 2013-01-23 | 298 | 298 | 295 | 295 | 39,000 | 2,950 |
| 2013-01-22 | 301 | 307 | 298 | 300 | 118,000 | 3,000 |
| 2013-01-21 | 300 | 301 | 297 | 299 | 50,000 | 2,990 |
| 2013-01-18 | 293 | 299 | 293 | 297 | 75,000 | 2,970 |
| 2013-01-17 | 298 | 299 | 291 | 292 | 105,000 | 2,920 |
| 2013-01-16 | 304 | 305 | 293 | 295 | 76,000 | 2,950 |
| 2013-01-15 | 305 | 306 | 303 | 304 | 74,000 | 3,040 |
| 2013-01-11 | 308 | 308 | 303 | 303 | 49,000 | 3,030 |
| 2013-01-10 | 312 | 314 | 300 | 307 | 122,000 | 3,070 |
| 2013-01-09 | 300 | 312 | 297 | 309 | 263,000 | 3,090 |
| 2013-01-08 | 306 | 306 | 299 | 301 | 97,000 | 3,010 |
| 2013-01-07 | 300 | 315 | 299 | 307 | 348,000 | 3,070 |
| 2013-01-04 | 302 | 303 | 298 | 298 | 83,000 | 2,980 |
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