9722 藤田観光(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 366 | 374 | 363 | 370 | 370,000 | 3,700 |
| 2014-12-29 | 367 | 368 | 359 | 365 | 192,000 | 3,650 |
| 2014-12-26 | 363 | 367 | 361 | 366 | 352,000 | 3,660 |
| 2014-12-25 | 373 | 374 | 366 | 371 | 1,016,000 | 3,710 |
| 2014-12-24 | 360 | 376 | 360 | 373 | 841,000 | 3,730 |
| 2014-12-22 | 359 | 363 | 358 | 360 | 302,000 | 3,600 |
| 2014-12-19 | 359 | 359 | 353 | 357 | 184,000 | 3,570 |
| 2014-12-18 | 357 | 357 | 353 | 354 | 264,000 | 3,540 |
| 2014-12-17 | 344 | 351 | 343 | 345 | 231,000 | 3,450 |
| 2014-12-16 | 355 | 355 | 340 | 340 | 394,000 | 3,400 |
| 2014-12-15 | 356 | 357 | 355 | 355 | 109,000 | 3,550 |
| 2014-12-12 | 355 | 358 | 354 | 355 | 270,000 | 3,550 |
| 2014-12-11 | 360 | 360 | 356 | 356 | 194,000 | 3,560 |
| 2014-12-10 | 360 | 366 | 358 | 360 | 293,000 | 3,600 |
| 2014-12-09 | 363 | 364 | 360 | 361 | 186,000 | 3,610 |
| 2014-12-08 | 362 | 364 | 361 | 363 | 226,000 | 3,630 |
| 2014-12-05 | 361 | 361 | 357 | 359 | 144,000 | 3,590 |
| 2014-12-04 | 360 | 361 | 358 | 361 | 183,000 | 3,610 |
| 2014-12-03 | 364 | 365 | 355 | 356 | 564,000 | 3,560 |
| 2014-12-02 | 358 | 364 | 357 | 363 | 173,000 | 3,630 |
| 2014-12-01 | 359 | 361 | 355 | 356 | 252,000 | 3,560 |
| 2014-11-28 | 354 | 357 | 354 | 357 | 134,000 | 3,570 |
| 2014-11-27 | 355 | 356 | 354 | 354 | 61,000 | 3,540 |
| 2014-11-26 | 356 | 357 | 354 | 354 | 138,000 | 3,540 |
| 2014-11-25 | 365 | 365 | 355 | 355 | 268,000 | 3,550 |
| 2014-11-21 | 361 | 362 | 357 | 357 | 234,000 | 3,570 |
| 2014-11-20 | 368 | 371 | 362 | 362 | 175,000 | 3,620 |
| 2014-11-19 | 367 | 369 | 364 | 365 | 122,000 | 3,650 |
| 2014-11-18 | 367 | 367 | 363 | 365 | 121,000 | 3,650 |
| 2014-11-17 | 372 | 374 | 363 | 363 | 116,000 | 3,630 |
| 2014-11-14 | 377 | 377 | 366 | 371 | 177,000 | 3,710 |
| 2014-11-13 | 369 | 373 | 369 | 373 | 62,000 | 3,730 |
| 2014-11-12 | 376 | 378 | 370 | 371 | 118,000 | 3,710 |
| 2014-11-11 | 378 | 380 | 373 | 375 | 117,000 | 3,750 |
| 2014-11-10 | 384 | 386 | 377 | 381 | 91,000 | 3,810 |
| 2014-11-07 | 379 | 385 | 379 | 384 | 121,000 | 3,840 |
| 2014-11-06 | 381 | 386 | 372 | 375 | 164,000 | 3,750 |
| 2014-11-05 | 380 | 385 | 375 | 385 | 221,000 | 3,850 |
| 2014-11-04 | 394 | 395 | 378 | 379 | 739,000 | 3,790 |
| 2014-10-31 | 379 | 386 | 374 | 385 | 276,000 | 3,850 |
| 2014-10-30 | 371 | 378 | 370 | 378 | 238,000 | 3,780 |
| 2014-10-29 | 360 | 370 | 357 | 369 | 200,000 | 3,690 |
| 2014-10-28 | 361 | 364 | 355 | 355 | 98,000 | 3,550 |
| 2014-10-27 | 354 | 372 | 354 | 361 | 201,000 | 3,610 |
| 2014-10-24 | 359 | 359 | 352 | 354 | 69,000 | 3,540 |
| 2014-10-23 | 347 | 358 | 345 | 355 | 127,000 | 3,550 |
| 2014-10-22 | 340 | 346 | 340 | 345 | 106,000 | 3,450 |
| 2014-10-21 | 343 | 345 | 334 | 334 | 125,000 | 3,340 |
| 2014-10-20 | 333 | 342 | 330 | 341 | 153,000 | 3,410 |
| 2014-10-17 | 332 | 332 | 322 | 323 | 172,000 | 3,230 |
| 2014-10-16 | 331 | 338 | 329 | 330 | 242,000 | 3,300 |
| 2014-10-15 | 340 | 344 | 335 | 337 | 200,000 | 3,370 |
| 2014-10-14 | 340 | 343 | 337 | 339 | 185,000 | 3,390 |
| 2014-10-10 | 353 | 356 | 345 | 348 | 286,000 | 3,480 |
| 2014-10-09 | 360 | 363 | 355 | 357 | 189,000 | 3,570 |
| 2014-10-08 | 359 | 360 | 357 | 359 | 131,000 | 3,590 |
| 2014-10-07 | 366 | 370 | 361 | 361 | 128,000 | 3,610 |
| 2014-10-06 | 368 | 369 | 364 | 367 | 97,000 | 3,670 |
| 2014-10-03 | 358 | 362 | 358 | 360 | 138,000 | 3,600 |
| 2014-10-02 | 368 | 369 | 357 | 357 | 278,000 | 3,570 |
| 2014-10-01 | 372 | 373 | 369 | 369 | 125,000 | 3,690 |
| 2014-09-30 | 372 | 372 | 369 | 370 | 120,000 | 3,700 |
| 2014-09-29 | 369 | 372 | 369 | 371 | 130,000 | 3,710 |
| 2014-09-26 | 368 | 370 | 367 | 369 | 64,000 | 3,690 |
| 2014-09-25 | 370 | 371 | 367 | 369 | 136,000 | 3,690 |
| 2014-09-24 | 370 | 370 | 367 | 368 | 80,000 | 3,680 |
| 2014-09-22 | 373 | 373 | 368 | 370 | 102,000 | 3,700 |
| 2014-09-19 | 369 | 371 | 368 | 371 | 192,000 | 3,710 |
| 2014-09-18 | 374 | 376 | 369 | 370 | 285,000 | 3,700 |
| 2014-09-17 | 377 | 378 | 373 | 374 | 83,000 | 3,740 |
| 2014-09-16 | 379 | 380 | 375 | 376 | 128,000 | 3,760 |
| 2014-09-12 | 378 | 378 | 376 | 376 | 194,000 | 3,760 |
| 2014-09-11 | 381 | 384 | 378 | 378 | 175,000 | 3,780 |
| 2014-09-10 | 380 | 384 | 379 | 381 | 135,000 | 3,810 |
| 2014-09-09 | 386 | 387 | 379 | 383 | 108,000 | 3,830 |
| 2014-09-08 | 383 | 386 | 380 | 385 | 76,000 | 3,850 |
| 2014-09-05 | 384 | 385 | 380 | 381 | 88,000 | 3,810 |
| 2014-09-04 | 385 | 387 | 384 | 387 | 95,000 | 3,870 |
| 2014-09-03 | 388 | 390 | 383 | 388 | 182,000 | 3,880 |
| 2014-09-02 | 384 | 387 | 382 | 387 | 115,000 | 3,870 |
| 2014-09-01 | 384 | 384 | 381 | 384 | 76,000 | 3,840 |
| 2014-08-29 | 378 | 383 | 378 | 381 | 136,000 | 3,810 |
| 2014-08-28 | 378 | 382 | 377 | 381 | 106,000 | 3,810 |
| 2014-08-27 | 376 | 378 | 376 | 378 | 70,000 | 3,780 |
| 2014-08-26 | 378 | 380 | 376 | 378 | 110,000 | 3,780 |
| 2014-08-25 | 383 | 383 | 377 | 378 | 67,000 | 3,780 |
| 2014-08-22 | 378 | 383 | 376 | 382 | 301,000 | 3,820 |
| 2014-08-21 | 374 | 376 | 373 | 375 | 71,000 | 3,750 |
| 2014-08-20 | 373 | 377 | 371 | 374 | 173,000 | 3,740 |
| 2014-08-19 | 375 | 375 | 372 | 373 | 93,000 | 3,730 |
| 2014-08-18 | 374 | 376 | 372 | 373 | 117,000 | 3,730 |
| 2014-08-15 | 373 | 376 | 372 | 375 | 115,000 | 3,750 |
| 2014-08-14 | 370 | 376 | 370 | 373 | 217,000 | 3,730 |
| 2014-08-13 | 371 | 372 | 366 | 370 | 86,000 | 3,700 |
| 2014-08-12 | 370 | 372 | 369 | 372 | 82,000 | 3,720 |
| 2014-08-11 | 371 | 373 | 367 | 370 | 104,000 | 3,700 |
| 2014-08-08 | 376 | 376 | 363 | 364 | 205,000 | 3,640 |
| 2014-08-07 | 368 | 378 | 366 | 378 | 212,000 | 3,780 |
| 2014-08-06 | 373 | 373 | 369 | 369 | 125,000 | 3,690 |
| 2014-08-05 | 376 | 379 | 375 | 375 | 135,000 | 3,750 |
| 2014-08-04 | 378 | 380 | 375 | 376 | 233,000 | 3,760 |
| 2014-08-01 | 373 | 381 | 371 | 377 | 438,000 | 3,770 |
| 2014-07-31 | 376 | 379 | 369 | 374 | 656,000 | 3,740 |
| 2014-07-30 | 388 | 388 | 365 | 367 | 1,392,000 | 3,670 |
| 2014-07-29 | 387 | 394 | 384 | 388 | 381,000 | 3,880 |
| 2014-07-28 | 377 | 386 | 375 | 383 | 190,000 | 3,830 |
| 2014-07-25 | 383 | 383 | 378 | 381 | 128,000 | 3,810 |
| 2014-07-24 | 384 | 384 | 379 | 383 | 234,000 | 3,830 |
| 2014-07-23 | 381 | 383 | 377 | 381 | 165,000 | 3,810 |
| 2014-07-22 | 376 | 381 | 374 | 379 | 197,000 | 3,790 |
| 2014-07-18 | 370 | 372 | 366 | 370 | 168,000 | 3,700 |
| 2014-07-17 | 377 | 378 | 373 | 376 | 135,000 | 3,760 |
| 2014-07-16 | 377 | 378 | 374 | 377 | 122,000 | 3,770 |
| 2014-07-15 | 377 | 381 | 376 | 377 | 195,000 | 3,770 |
| 2014-07-14 | 371 | 380 | 366 | 376 | 293,000 | 3,760 |
| 2014-07-11 | 380 | 380 | 371 | 374 | 256,000 | 3,740 |
| 2014-07-10 | 383 | 387 | 378 | 382 | 418,000 | 3,820 |
| 2014-07-09 | 386 | 392 | 383 | 385 | 532,000 | 3,850 |
| 2014-07-08 | 388 | 391 | 383 | 387 | 936,000 | 3,870 |
| 2014-07-07 | 386 | 392 | 379 | 388 | 585,000 | 3,880 |
| 2014-07-04 | 378 | 388 | 375 | 386 | 641,000 | 3,860 |
| 2014-07-03 | 373 | 378 | 371 | 377 | 237,000 | 3,770 |
| 2014-07-02 | 375 | 375 | 370 | 371 | 322,000 | 3,710 |
| 2014-07-01 | 370 | 374 | 367 | 370 | 298,000 | 3,700 |
| 2014-06-30 | 363 | 374 | 360 | 370 | 423,000 | 3,700 |
| 2014-06-27 | 359 | 363 | 356 | 359 | 316,000 | 3,590 |
| 2014-06-26 | 360 | 362 | 348 | 356 | 587,000 | 3,560 |
| 2014-06-25 | 364 | 370 | 364 | 365 | 1,120,000 | 3,650 |
| 2014-06-24 | 365 | 368 | 361 | 366 | 205,000 | 3,660 |
| 2014-06-23 | 368 | 368 | 360 | 364 | 175,000 | 3,640 |
| 2014-06-20 | 370 | 370 | 361 | 365 | 251,000 | 3,650 |
| 2014-06-19 | 372 | 374 | 366 | 370 | 462,000 | 3,700 |
| 2014-06-18 | 370 | 371 | 368 | 371 | 176,000 | 3,710 |
| 2014-06-17 | 364 | 370 | 361 | 369 | 199,000 | 3,690 |
| 2014-06-16 | 363 | 366 | 361 | 364 | 131,000 | 3,640 |
| 2014-06-13 | 353 | 362 | 352 | 360 | 204,000 | 3,600 |
| 2014-06-12 | 358 | 358 | 352 | 353 | 261,000 | 3,530 |
| 2014-06-11 | 360 | 368 | 358 | 361 | 183,000 | 3,610 |
| 2014-06-10 | 371 | 373 | 360 | 365 | 258,000 | 3,650 |
| 2014-06-09 | 369 | 374 | 368 | 369 | 180,000 | 3,690 |
| 2014-06-06 | 377 | 377 | 363 | 373 | 198,000 | 3,730 |
| 2014-06-05 | 370 | 380 | 370 | 374 | 876,000 | 3,740 |
| 2014-06-04 | 362 | 363 | 360 | 363 | 180,000 | 3,630 |
| 2014-06-03 | 362 | 363 | 359 | 361 | 189,000 | 3,610 |
| 2014-06-02 | 348 | 357 | 346 | 356 | 354,000 | 3,560 |
| 2014-05-30 | 348 | 348 | 344 | 344 | 94,000 | 3,440 |
| 2014-05-29 | 345 | 349 | 344 | 347 | 94,000 | 3,470 |
| 2014-05-28 | 348 | 349 | 344 | 345 | 61,000 | 3,450 |
| 2014-05-27 | 348 | 350 | 345 | 348 | 70,000 | 3,480 |
| 2014-05-26 | 342 | 349 | 339 | 348 | 110,000 | 3,480 |
| 2014-05-23 | 337 | 338 | 335 | 336 | 68,000 | 3,360 |
| 2014-05-22 | 328 | 335 | 326 | 334 | 142,000 | 3,340 |
| 2014-05-21 | 333 | 334 | 328 | 328 | 96,000 | 3,280 |
| 2014-05-20 | 336 | 339 | 333 | 333 | 84,000 | 3,330 |
| 2014-05-19 | 341 | 343 | 334 | 334 | 268,000 | 3,340 |
| 2014-05-16 | 342 | 344 | 340 | 340 | 168,000 | 3,400 |
| 2014-05-15 | 345 | 349 | 342 | 348 | 88,000 | 3,480 |
| 2014-05-14 | 350 | 350 | 346 | 348 | 72,000 | 3,480 |
| 2014-05-13 | 347 | 350 | 343 | 349 | 136,000 | 3,490 |
| 2014-05-12 | 347 | 347 | 341 | 343 | 147,000 | 3,430 |
| 2014-05-09 | 343 | 349 | 341 | 347 | 128,000 | 3,470 |
| 2014-05-08 | 341 | 350 | 340 | 345 | 121,000 | 3,450 |
| 2014-05-07 | 344 | 345 | 340 | 340 | 143,000 | 3,400 |
| 2014-05-02 | 341 | 344 | 339 | 343 | 105,000 | 3,430 |
| 2014-05-01 | 338 | 339 | 335 | 338 | 124,000 | 3,380 |
| 2014-04-30 | 336 | 337 | 334 | 336 | 95,000 | 3,360 |
| 2014-04-28 | 330 | 333 | 330 | 333 | 95,000 | 3,330 |
| 2014-04-25 | 326 | 330 | 326 | 329 | 87,000 | 3,290 |
| 2014-04-24 | 325 | 327 | 319 | 324 | 178,000 | 3,240 |
| 2014-04-23 | 325 | 328 | 325 | 326 | 67,000 | 3,260 |
| 2014-04-22 | 327 | 328 | 325 | 325 | 44,000 | 3,250 |
| 2014-04-21 | 325 | 330 | 325 | 327 | 49,000 | 3,270 |
| 2014-04-18 | 328 | 328 | 325 | 327 | 98,000 | 3,270 |
| 2014-04-17 | 327 | 330 | 326 | 326 | 98,000 | 3,260 |
| 2014-04-16 | 323 | 326 | 322 | 325 | 77,000 | 3,250 |
| 2014-04-15 | 320 | 326 | 320 | 322 | 48,000 | 3,220 |
| 2014-04-14 | 320 | 325 | 319 | 319 | 82,000 | 3,190 |
| 2014-04-11 | 320 | 322 | 313 | 320 | 148,000 | 3,200 |
| 2014-04-10 | 323 | 327 | 319 | 320 | 171,000 | 3,200 |
| 2014-04-09 | 323 | 326 | 318 | 319 | 193,000 | 3,190 |
| 2014-04-08 | 332 | 332 | 322 | 323 | 152,000 | 3,230 |
| 2014-04-07 | 332 | 333 | 328 | 332 | 93,000 | 3,320 |
| 2014-04-04 | 330 | 334 | 326 | 329 | 192,000 | 3,290 |
| 2014-04-03 | 336 | 336 | 327 | 328 | 231,000 | 3,280 |
| 2014-04-02 | 331 | 335 | 330 | 330 | 269,000 | 3,300 |
| 2014-04-01 | 329 | 337 | 329 | 332 | 120,000 | 3,320 |
| 2014-03-31 | 326 | 334 | 323 | 332 | 203,000 | 3,320 |
| 2014-03-28 | 335 | 343 | 321 | 324 | 430,000 | 3,240 |
| 2014-03-27 | 333 | 345 | 331 | 338 | 189,000 | 3,380 |
| 2014-03-26 | 332 | 337 | 331 | 333 | 146,000 | 3,330 |
| 2014-03-25 | 329 | 335 | 324 | 333 | 159,000 | 3,330 |
| 2014-03-24 | 306 | 328 | 306 | 323 | 249,000 | 3,230 |
| 2014-03-20 | 319 | 321 | 305 | 305 | 343,000 | 3,050 |
| 2014-03-19 | 324 | 325 | 317 | 319 | 126,000 | 3,190 |
| 2014-03-18 | 330 | 330 | 321 | 323 | 70,000 | 3,230 |
| 2014-03-17 | 326 | 327 | 320 | 324 | 167,000 | 3,240 |
| 2014-03-14 | 324 | 329 | 323 | 323 | 266,000 | 3,230 |
| 2014-03-13 | 334 | 339 | 330 | 335 | 123,000 | 3,350 |
| 2014-03-12 | 336 | 338 | 333 | 333 | 79,000 | 3,330 |
| 2014-03-11 | 333 | 339 | 333 | 337 | 109,000 | 3,370 |
| 2014-03-10 | 340 | 340 | 333 | 335 | 88,000 | 3,350 |
| 2014-03-07 | 340 | 344 | 335 | 340 | 213,000 | 3,400 |
| 2014-03-06 | 336 | 342 | 336 | 340 | 131,000 | 3,400 |
| 2014-03-05 | 332 | 339 | 332 | 336 | 91,000 | 3,360 |
| 2014-03-04 | 323 | 330 | 323 | 329 | 126,000 | 3,290 |
| 2014-03-03 | 332 | 332 | 323 | 328 | 97,000 | 3,280 |
| 2014-02-28 | 339 | 340 | 328 | 334 | 196,000 | 3,340 |
| 2014-02-27 | 349 | 350 | 340 | 342 | 182,000 | 3,420 |
| 2014-02-26 | 345 | 354 | 338 | 347 | 374,000 | 3,470 |
| 2014-02-25 | 340 | 346 | 336 | 346 | 292,000 | 3,460 |
| 2014-02-24 | 328 | 335 | 327 | 333 | 124,000 | 3,330 |
| 2014-02-21 | 321 | 329 | 321 | 329 | 182,000 | 3,290 |
| 2014-02-20 | 322 | 323 | 319 | 322 | 123,000 | 3,220 |
| 2014-02-19 | 325 | 326 | 321 | 322 | 100,000 | 3,220 |
| 2014-02-18 | 322 | 328 | 318 | 325 | 224,000 | 3,250 |
| 2014-02-17 | 329 | 329 | 320 | 323 | 255,000 | 3,230 |
| 2014-02-14 | 329 | 333 | 317 | 321 | 290,000 | 3,210 |
| 2014-02-13 | 341 | 341 | 330 | 332 | 128,000 | 3,320 |
| 2014-02-12 | 342 | 346 | 336 | 339 | 225,000 | 3,390 |
| 2014-02-10 | 341 | 342 | 335 | 339 | 225,000 | 3,390 |
| 2014-02-07 | 333 | 345 | 333 | 335 | 474,000 | 3,350 |
| 2014-02-06 | 318 | 331 | 318 | 325 | 257,000 | 3,250 |
| 2014-02-05 | 336 | 336 | 317 | 318 | 617,000 | 3,180 |
| 2014-02-04 | 328 | 330 | 317 | 320 | 452,000 | 3,200 |
| 2014-02-03 | 355 | 357 | 343 | 343 | 205,000 | 3,430 |
| 2014-01-31 | 364 | 369 | 357 | 359 | 158,000 | 3,590 |
| 2014-01-30 | 363 | 363 | 358 | 360 | 189,000 | 3,600 |
| 2014-01-29 | 364 | 367 | 364 | 365 | 215,000 | 3,650 |
| 2014-01-28 | 364 | 370 | 360 | 360 | 270,000 | 3,600 |
| 2014-01-27 | 370 | 370 | 361 | 362 | 291,000 | 3,620 |
| 2014-01-24 | 380 | 380 | 375 | 377 | 278,000 | 3,770 |
| 2014-01-23 | 387 | 387 | 380 | 380 | 225,000 | 3,800 |
| 2014-01-22 | 389 | 389 | 382 | 384 | 150,000 | 3,840 |
| 2014-01-21 | 390 | 391 | 388 | 389 | 129,000 | 3,890 |
| 2014-01-20 | 390 | 391 | 385 | 391 | 130,000 | 3,910 |
| 2014-01-17 | 380 | 391 | 380 | 390 | 260,000 | 3,900 |
| 2014-01-16 | 382 | 383 | 380 | 380 | 305,000 | 3,800 |
| 2014-01-15 | 388 | 388 | 379 | 380 | 245,000 | 3,800 |
| 2014-01-14 | 385 | 388 | 381 | 382 | 338,000 | 3,820 |
| 2014-01-10 | 390 | 393 | 388 | 390 | 263,000 | 3,900 |
| 2014-01-09 | 390 | 391 | 389 | 390 | 137,000 | 3,900 |
| 2014-01-08 | 396 | 396 | 388 | 390 | 258,000 | 3,900 |
| 2014-01-07 | 396 | 398 | 390 | 392 | 168,000 | 3,920 |
| 2014-01-06 | 401 | 401 | 393 | 397 | 378,000 | 3,970 |
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
