9722 藤田観光(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 594 | 610 | 584 | 610 | 584,000 | 6,100 |
| 2015-12-29 | 582 | 590 | 564 | 590 | 308,000 | 5,900 |
| 2015-12-28 | 590 | 593 | 570 | 580 | 905,000 | 5,800 |
| 2015-12-25 | 585 | 600 | 581 | 598 | 1,096,000 | 5,980 |
| 2015-12-24 | 580 | 617 | 580 | 592 | 1,986,000 | 5,920 |
| 2015-12-22 | 559 | 575 | 553 | 571 | 805,000 | 5,710 |
| 2015-12-21 | 556 | 565 | 544 | 552 | 542,000 | 5,520 |
| 2015-12-18 | 571 | 579 | 555 | 556 | 671,000 | 5,560 |
| 2015-12-17 | 558 | 575 | 556 | 571 | 826,000 | 5,710 |
| 2015-12-16 | 561 | 563 | 543 | 554 | 485,000 | 5,540 |
| 2015-12-15 | 557 | 560 | 545 | 547 | 765,000 | 5,470 |
| 2015-12-14 | 540 | 545 | 530 | 537 | 832,000 | 5,370 |
| 2015-12-11 | 551 | 559 | 550 | 557 | 577,000 | 5,570 |
| 2015-12-10 | 563 | 568 | 558 | 558 | 491,000 | 5,580 |
| 2015-12-09 | 569 | 570 | 552 | 563 | 911,000 | 5,630 |
| 2015-12-08 | 584 | 584 | 570 | 574 | 488,000 | 5,740 |
| 2015-12-07 | 585 | 594 | 580 | 581 | 585,000 | 5,810 |
| 2015-12-04 | 574 | 590 | 574 | 579 | 1,084,000 | 5,790 |
| 2015-12-03 | 600 | 612 | 585 | 588 | 1,258,000 | 5,880 |
| 2015-12-02 | 605 | 640 | 604 | 608 | 1,991,000 | 6,080 |
| 2015-12-01 | 595 | 609 | 589 | 609 | 1,221,000 | 6,090 |
| 2015-11-30 | 580 | 592 | 570 | 591 | 770,000 | 5,910 |
| 2015-11-27 | 600 | 614 | 570 | 575 | 1,396,000 | 5,750 |
| 2015-11-26 | 583 | 616 | 583 | 600 | 1,317,000 | 6,000 |
| 2015-11-25 | 596 | 598 | 583 | 586 | 1,079,000 | 5,860 |
| 2015-11-24 | 557 | 607 | 557 | 597 | 2,907,000 | 5,970 |
| 2015-11-20 | 517 | 550 | 515 | 548 | 2,288,000 | 5,480 |
| 2015-11-19 | 517 | 520 | 509 | 513 | 692,000 | 5,130 |
| 2015-11-18 | 517 | 523 | 514 | 516 | 430,000 | 5,160 |
| 2015-11-17 | 517 | 529 | 516 | 516 | 851,000 | 5,160 |
| 2015-11-16 | 502 | 517 | 502 | 515 | 357,000 | 5,150 |
| 2015-11-13 | 505 | 513 | 505 | 512 | 571,000 | 5,120 |
| 2015-11-12 | 499 | 523 | 494 | 512 | 1,399,000 | 5,120 |
| 2015-11-11 | 485 | 500 | 482 | 497 | 795,000 | 4,970 |
| 2015-11-10 | 475 | 490 | 461 | 485 | 1,038,000 | 4,850 |
| 2015-11-09 | 469 | 475 | 461 | 475 | 501,000 | 4,750 |
| 2015-11-06 | 457 | 464 | 456 | 462 | 393,000 | 4,620 |
| 2015-11-05 | 456 | 460 | 453 | 456 | 388,000 | 4,560 |
| 2015-11-04 | 460 | 464 | 457 | 459 | 357,000 | 4,590 |
| 2015-11-02 | 468 | 468 | 456 | 456 | 346,000 | 4,560 |
| 2015-10-30 | 465 | 471 | 462 | 468 | 496,000 | 4,680 |
| 2015-10-29 | 456 | 466 | 454 | 466 | 519,000 | 4,660 |
| 2015-10-28 | 455 | 459 | 454 | 458 | 210,000 | 4,580 |
| 2015-10-27 | 460 | 461 | 454 | 455 | 217,000 | 4,550 |
| 2015-10-26 | 467 | 467 | 456 | 460 | 284,000 | 4,600 |
| 2015-10-23 | 464 | 467 | 460 | 461 | 548,000 | 4,610 |
| 2015-10-22 | 455 | 463 | 455 | 460 | 432,000 | 4,600 |
| 2015-10-21 | 450 | 458 | 450 | 458 | 474,000 | 4,580 |
| 2015-10-20 | 452 | 454 | 450 | 452 | 179,000 | 4,520 |
| 2015-10-19 | 453 | 457 | 450 | 455 | 346,000 | 4,550 |
| 2015-10-16 | 450 | 453 | 448 | 448 | 291,000 | 4,480 |
| 2015-10-15 | 441 | 450 | 441 | 450 | 353,000 | 4,500 |
| 2015-10-14 | 453 | 453 | 444 | 445 | 240,000 | 4,450 |
| 2015-10-13 | 443 | 456 | 442 | 453 | 342,000 | 4,530 |
| 2015-10-09 | 440 | 444 | 433 | 442 | 428,000 | 4,420 |
| 2015-10-08 | 449 | 449 | 437 | 442 | 374,000 | 4,420 |
| 2015-10-07 | 453 | 457 | 446 | 452 | 392,000 | 4,520 |
| 2015-10-06 | 458 | 458 | 450 | 452 | 634,000 | 4,520 |
| 2015-10-05 | 448 | 460 | 445 | 455 | 1,509,000 | 4,550 |
| 2015-10-02 | 429 | 443 | 428 | 441 | 616,000 | 4,410 |
| 2015-10-01 | 416 | 440 | 410 | 437 | 1,070,000 | 4,370 |
| 2015-09-30 | 412 | 416 | 406 | 410 | 566,000 | 4,100 |
| 2015-09-29 | 420 | 420 | 407 | 409 | 736,000 | 4,090 |
| 2015-09-28 | 414 | 429 | 409 | 422 | 1,202,000 | 4,220 |
| 2015-09-25 | 406 | 414 | 401 | 407 | 487,000 | 4,070 |
| 2015-09-24 | 410 | 417 | 406 | 406 | 655,000 | 4,060 |
| 2015-09-18 | 428 | 429 | 411 | 417 | 1,695,000 | 4,170 |
| 2015-09-17 | 388 | 405 | 386 | 403 | 430,000 | 4,030 |
| 2015-09-16 | 385 | 387 | 380 | 385 | 177,000 | 3,850 |
| 2015-09-15 | 390 | 392 | 378 | 378 | 243,000 | 3,780 |
| 2015-09-14 | 379 | 394 | 379 | 388 | 349,000 | 3,880 |
| 2015-09-11 | 366 | 382 | 366 | 376 | 644,000 | 3,760 |
| 2015-09-10 | 372 | 376 | 361 | 374 | 542,000 | 3,740 |
| 2015-09-09 | 368 | 376 | 363 | 376 | 516,000 | 3,760 |
| 2015-09-08 | 377 | 380 | 357 | 361 | 407,000 | 3,610 |
| 2015-09-07 | 370 | 384 | 370 | 377 | 381,000 | 3,770 |
| 2015-09-04 | 382 | 384 | 372 | 383 | 666,000 | 3,830 |
| 2015-09-03 | 381 | 383 | 374 | 379 | 436,000 | 3,790 |
| 2015-09-02 | 367 | 379 | 366 | 370 | 553,000 | 3,700 |
| 2015-09-01 | 385 | 389 | 381 | 383 | 439,000 | 3,830 |
| 2015-08-31 | 390 | 391 | 381 | 389 | 301,000 | 3,890 |
| 2015-08-28 | 386 | 390 | 380 | 389 | 361,000 | 3,890 |
| 2015-08-27 | 385 | 388 | 376 | 378 | 363,000 | 3,780 |
| 2015-08-26 | 359 | 374 | 359 | 372 | 351,000 | 3,720 |
| 2015-08-25 | 351 | 372 | 337 | 359 | 842,000 | 3,590 |
| 2015-08-24 | 383 | 387 | 364 | 364 | 590,000 | 3,640 |
| 2015-08-21 | 395 | 398 | 390 | 391 | 581,000 | 3,910 |
| 2015-08-20 | 405 | 407 | 403 | 404 | 337,000 | 4,040 |
| 2015-08-19 | 410 | 413 | 404 | 407 | 374,000 | 4,070 |
| 2015-08-18 | 410 | 415 | 410 | 413 | 221,000 | 4,130 |
| 2015-08-17 | 416 | 417 | 404 | 411 | 710,000 | 4,110 |
| 2015-08-14 | 421 | 421 | 412 | 414 | 561,000 | 4,140 |
| 2015-08-13 | 433 | 435 | 417 | 424 | 823,000 | 4,240 |
| 2015-08-12 | 446 | 447 | 432 | 433 | 603,000 | 4,330 |
| 2015-08-11 | 455 | 455 | 434 | 449 | 619,000 | 4,490 |
| 2015-08-10 | 433 | 454 | 428 | 452 | 1,288,000 | 4,520 |
| 2015-08-07 | 438 | 439 | 433 | 435 | 310,000 | 4,350 |
| 2015-08-06 | 441 | 443 | 436 | 438 | 531,000 | 4,380 |
| 2015-08-05 | 428 | 444 | 427 | 438 | 706,000 | 4,380 |
| 2015-08-04 | 418 | 428 | 416 | 426 | 546,000 | 4,260 |
| 2015-08-03 | 426 | 427 | 421 | 422 | 304,000 | 4,220 |
| 2015-07-31 | 419 | 423 | 418 | 423 | 298,000 | 4,230 |
| 2015-07-30 | 420 | 421 | 414 | 418 | 249,000 | 4,180 |
| 2015-07-29 | 416 | 420 | 414 | 419 | 197,000 | 4,190 |
| 2015-07-28 | 417 | 419 | 411 | 416 | 186,000 | 4,160 |
| 2015-07-27 | 422 | 427 | 420 | 421 | 313,000 | 4,210 |
| 2015-07-24 | 416 | 421 | 416 | 419 | 206,000 | 4,190 |
| 2015-07-23 | 413 | 421 | 412 | 419 | 363,000 | 4,190 |
| 2015-07-22 | 409 | 412 | 408 | 409 | 126,000 | 4,090 |
| 2015-07-21 | 412 | 413 | 410 | 412 | 142,000 | 4,120 |
| 2015-07-17 | 410 | 411 | 408 | 411 | 120,000 | 4,110 |
| 2015-07-16 | 410 | 411 | 406 | 408 | 187,000 | 4,080 |
| 2015-07-15 | 412 | 417 | 410 | 413 | 159,000 | 4,130 |
| 2015-07-14 | 402 | 411 | 398 | 409 | 491,000 | 4,090 |
| 2015-07-13 | 387 | 394 | 387 | 391 | 262,000 | 3,910 |
| 2015-07-10 | 395 | 398 | 386 | 387 | 416,000 | 3,870 |
| 2015-07-09 | 395 | 397 | 377 | 394 | 763,000 | 3,940 |
| 2015-07-08 | 426 | 428 | 402 | 402 | 850,000 | 4,020 |
| 2015-07-07 | 418 | 426 | 416 | 425 | 564,000 | 4,250 |
| 2015-07-06 | 408 | 416 | 406 | 411 | 333,000 | 4,110 |
| 2015-07-03 | 418 | 420 | 413 | 413 | 391,000 | 4,130 |
| 2015-07-02 | 413 | 423 | 412 | 421 | 713,000 | 4,210 |
| 2015-07-01 | 396 | 407 | 396 | 406 | 454,000 | 4,060 |
| 2015-06-30 | 404 | 410 | 391 | 395 | 1,375,000 | 3,950 |
| 2015-06-29 | 413 | 413 | 405 | 405 | 756,000 | 4,050 |
| 2015-06-26 | 419 | 420 | 416 | 419 | 633,000 | 4,190 |
| 2015-06-25 | 417 | 423 | 415 | 418 | 2,200,000 | 4,180 |
| 2015-06-24 | 421 | 421 | 417 | 417 | 362,000 | 4,170 |
| 2015-06-23 | 421 | 421 | 417 | 418 | 352,000 | 4,180 |
| 2015-06-22 | 421 | 422 | 417 | 420 | 468,000 | 4,200 |
| 2015-06-19 | 417 | 421 | 415 | 421 | 454,000 | 4,210 |
| 2015-06-18 | 415 | 418 | 413 | 415 | 334,000 | 4,150 |
| 2015-06-17 | 421 | 424 | 415 | 415 | 301,000 | 4,150 |
| 2015-06-16 | 425 | 429 | 421 | 421 | 388,000 | 4,210 |
| 2015-06-15 | 425 | 431 | 423 | 429 | 194,000 | 4,290 |
| 2015-06-12 | 427 | 429 | 421 | 427 | 420,000 | 4,270 |
| 2015-06-11 | 412 | 428 | 412 | 428 | 551,000 | 4,280 |
| 2015-06-10 | 422 | 422 | 411 | 412 | 510,000 | 4,120 |
| 2015-06-09 | 418 | 424 | 417 | 419 | 330,000 | 4,190 |
| 2015-06-08 | 419 | 422 | 414 | 420 | 439,000 | 4,200 |
| 2015-06-05 | 420 | 422 | 418 | 420 | 263,000 | 4,200 |
| 2015-06-04 | 417 | 423 | 417 | 422 | 350,000 | 4,220 |
| 2015-06-03 | 414 | 420 | 410 | 417 | 511,000 | 4,170 |
| 2015-06-02 | 423 | 425 | 411 | 414 | 887,000 | 4,140 |
| 2015-06-01 | 424 | 427 | 420 | 423 | 545,000 | 4,230 |
| 2015-05-29 | 425 | 429 | 424 | 427 | 384,000 | 4,270 |
| 2015-05-28 | 428 | 428 | 421 | 425 | 387,000 | 4,250 |
| 2015-05-27 | 425 | 427 | 422 | 424 | 340,000 | 4,240 |
| 2015-05-26 | 430 | 430 | 422 | 423 | 350,000 | 4,230 |
| 2015-05-25 | 431 | 434 | 425 | 426 | 398,000 | 4,260 |
| 2015-05-22 | 433 | 437 | 425 | 429 | 664,000 | 4,290 |
| 2015-05-21 | 426 | 441 | 426 | 437 | 972,000 | 4,370 |
| 2015-05-20 | 409 | 433 | 409 | 428 | 1,250,000 | 4,280 |
| 2015-05-19 | 403 | 408 | 402 | 408 | 526,000 | 4,080 |
| 2015-05-18 | 409 | 413 | 403 | 403 | 603,000 | 4,030 |
| 2015-05-15 | 405 | 411 | 403 | 409 | 690,000 | 4,090 |
| 2015-05-14 | 408 | 410 | 391 | 401 | 1,687,000 | 4,010 |
| 2015-05-13 | 408 | 414 | 407 | 410 | 733,000 | 4,100 |
| 2015-05-12 | 405 | 412 | 404 | 407 | 734,000 | 4,070 |
| 2015-05-11 | 420 | 424 | 402 | 405 | 1,990,000 | 4,050 |
| 2015-05-08 | 426 | 439 | 421 | 438 | 1,147,000 | 4,380 |
| 2015-05-07 | 460 | 460 | 430 | 431 | 1,841,000 | 4,310 |
| 2015-05-01 | 471 | 474 | 469 | 471 | 505,000 | 4,710 |
| 2015-04-30 | 484 | 484 | 471 | 473 | 452,000 | 4,730 |
| 2015-04-28 | 493 | 494 | 482 | 484 | 305,000 | 4,840 |
| 2015-04-27 | 486 | 497 | 483 | 492 | 574,000 | 4,920 |
| 2015-04-24 | 478 | 488 | 475 | 487 | 557,000 | 4,870 |
| 2015-04-23 | 483 | 483 | 474 | 474 | 367,000 | 4,740 |
| 2015-04-22 | 488 | 488 | 477 | 480 | 372,000 | 4,800 |
| 2015-04-21 | 471 | 485 | 471 | 485 | 470,000 | 4,850 |
| 2015-04-20 | 464 | 473 | 462 | 470 | 368,000 | 4,700 |
| 2015-04-17 | 478 | 479 | 465 | 466 | 701,000 | 4,660 |
| 2015-04-16 | 488 | 488 | 476 | 480 | 759,000 | 4,800 |
| 2015-04-15 | 491 | 491 | 484 | 485 | 537,000 | 4,850 |
| 2015-04-14 | 496 | 498 | 491 | 493 | 363,000 | 4,930 |
| 2015-04-13 | 495 | 500 | 484 | 496 | 700,000 | 4,960 |
| 2015-04-10 | 500 | 503 | 492 | 495 | 928,000 | 4,950 |
| 2015-04-09 | 485 | 500 | 484 | 495 | 722,000 | 4,950 |
| 2015-04-08 | 494 | 496 | 481 | 483 | 1,171,000 | 4,830 |
| 2015-04-07 | 505 | 523 | 484 | 491 | 3,338,000 | 4,910 |
| 2015-04-06 | 499 | 503 | 497 | 499 | 395,000 | 4,990 |
| 2015-04-03 | 501 | 505 | 498 | 501 | 710,000 | 5,010 |
| 2015-04-02 | 504 | 505 | 496 | 498 | 516,000 | 4,980 |
| 2015-04-01 | 512 | 512 | 497 | 499 | 834,000 | 4,990 |
| 2015-03-31 | 507 | 526 | 505 | 512 | 2,215,000 | 5,120 |
| 2015-03-30 | 503 | 505 | 493 | 499 | 585,000 | 4,990 |
| 2015-03-27 | 503 | 511 | 495 | 502 | 950,000 | 5,020 |
| 2015-03-26 | 493 | 510 | 493 | 498 | 927,000 | 4,980 |
| 2015-03-25 | 503 | 511 | 494 | 506 | 1,243,000 | 5,060 |
| 2015-03-24 | 471 | 507 | 469 | 505 | 1,898,000 | 5,050 |
| 2015-03-23 | 476 | 478 | 469 | 469 | 533,000 | 4,690 |
| 2015-03-20 | 470 | 475 | 470 | 474 | 841,000 | 4,740 |
| 2015-03-19 | 470 | 470 | 464 | 469 | 563,000 | 4,690 |
| 2015-03-18 | 468 | 474 | 465 | 470 | 963,000 | 4,700 |
| 2015-03-17 | 473 | 473 | 466 | 468 | 610,000 | 4,680 |
| 2015-03-16 | 479 | 479 | 463 | 465 | 891,000 | 4,650 |
| 2015-03-13 | 481 | 488 | 479 | 480 | 1,877,000 | 4,800 |
| 2015-03-12 | 492 | 500 | 476 | 478 | 2,033,000 | 4,780 |
| 2015-03-11 | 487 | 502 | 483 | 497 | 633,000 | 4,970 |
| 2015-03-10 | 513 | 513 | 479 | 487 | 1,060,000 | 4,870 |
| 2015-03-09 | 509 | 514 | 504 | 511 | 446,000 | 5,110 |
| 2015-03-06 | 514 | 519 | 510 | 512 | 695,000 | 5,120 |
| 2015-03-05 | 514 | 520 | 509 | 514 | 930,000 | 5,140 |
| 2015-03-04 | 489 | 517 | 489 | 507 | 1,232,000 | 5,070 |
| 2015-03-03 | 484 | 496 | 469 | 494 | 813,000 | 4,940 |
| 2015-03-02 | 492 | 497 | 482 | 486 | 644,000 | 4,860 |
| 2015-02-27 | 503 | 508 | 482 | 490 | 889,000 | 4,900 |
| 2015-02-26 | 498 | 508 | 493 | 506 | 500,000 | 5,060 |
| 2015-02-25 | 515 | 524 | 498 | 503 | 1,130,000 | 5,030 |
| 2015-02-24 | 512 | 532 | 511 | 517 | 1,798,000 | 5,170 |
| 2015-02-23 | 503 | 521 | 502 | 516 | 2,479,000 | 5,160 |
| 2015-02-20 | 490 | 503 | 480 | 496 | 2,103,000 | 4,960 |
| 2015-02-19 | 467 | 483 | 464 | 482 | 1,853,000 | 4,820 |
| 2015-02-18 | 439 | 474 | 433 | 471 | 2,830,000 | 4,710 |
| 2015-02-17 | 424 | 437 | 420 | 426 | 672,000 | 4,260 |
| 2015-02-16 | 431 | 440 | 413 | 424 | 2,062,000 | 4,240 |
| 2015-02-13 | 442 | 459 | 442 | 455 | 446,000 | 4,550 |
| 2015-02-12 | 449 | 456 | 438 | 445 | 572,000 | 4,450 |
| 2015-02-10 | 433 | 435 | 427 | 433 | 521,000 | 4,330 |
| 2015-02-09 | 446 | 446 | 433 | 434 | 408,000 | 4,340 |
| 2015-02-06 | 435 | 454 | 433 | 445 | 604,000 | 4,450 |
| 2015-02-05 | 440 | 447 | 430 | 436 | 827,000 | 4,360 |
| 2015-02-04 | 444 | 452 | 442 | 446 | 341,000 | 4,460 |
| 2015-02-03 | 451 | 458 | 438 | 441 | 1,199,000 | 4,410 |
| 2015-02-02 | 458 | 462 | 448 | 451 | 1,002,000 | 4,510 |
| 2015-01-30 | 479 | 481 | 464 | 468 | 1,023,000 | 4,680 |
| 2015-01-29 | 485 | 495 | 465 | 468 | 1,893,000 | 4,680 |
| 2015-01-28 | 456 | 495 | 455 | 484 | 2,289,000 | 4,840 |
| 2015-01-27 | 444 | 464 | 441 | 461 | 1,621,000 | 4,610 |
| 2015-01-26 | 436 | 448 | 431 | 446 | 1,521,000 | 4,460 |
| 2015-01-23 | 427 | 469 | 426 | 442 | 4,383,000 | 4,420 |
| 2015-01-22 | 407 | 423 | 399 | 419 | 1,494,000 | 4,190 |
| 2015-01-21 | 380 | 410 | 375 | 407 | 1,420,000 | 4,070 |
| 2015-01-20 | 374 | 381 | 370 | 381 | 399,000 | 3,810 |
| 2015-01-19 | 354 | 376 | 351 | 375 | 503,000 | 3,750 |
| 2015-01-16 | 354 | 354 | 345 | 347 | 222,000 | 3,470 |
| 2015-01-15 | 353 | 358 | 351 | 357 | 171,000 | 3,570 |
| 2015-01-14 | 356 | 357 | 352 | 353 | 102,000 | 3,530 |
| 2015-01-13 | 361 | 361 | 355 | 356 | 167,000 | 3,560 |
| 2015-01-09 | 370 | 371 | 359 | 364 | 213,000 | 3,640 |
| 2015-01-08 | 363 | 381 | 363 | 368 | 392,000 | 3,680 |
| 2015-01-07 | 356 | 363 | 356 | 361 | 119,000 | 3,610 |
| 2015-01-06 | 364 | 365 | 356 | 357 | 189,000 | 3,570 |
| 2015-01-05 | 366 | 368 | 365 | 368 | 106,000 | 3,680 |
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