9722 藤田観光(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 351 | 355 | 350 | 352 | 588,000 | 3,520 |
| 2016-12-29 | 358 | 359 | 350 | 353 | 924,000 | 3,530 |
| 2016-12-28 | 361 | 366 | 357 | 361 | 1,040,000 | 3,610 |
| 2016-12-27 | 371 | 372 | 366 | 367 | 1,934,000 | 3,670 |
| 2016-12-26 | 370 | 373 | 364 | 373 | 1,103,000 | 3,730 |
| 2016-12-22 | 375 | 375 | 364 | 369 | 1,245,000 | 3,690 |
| 2016-12-21 | 375 | 380 | 366 | 367 | 2,179,000 | 3,670 |
| 2016-12-20 | 360 | 371 | 360 | 371 | 1,681,000 | 3,710 |
| 2016-12-19 | 354 | 360 | 353 | 359 | 1,186,000 | 3,590 |
| 2016-12-16 | 356 | 356 | 351 | 353 | 702,000 | 3,530 |
| 2016-12-15 | 355 | 359 | 348 | 351 | 1,773,000 | 3,510 |
| 2016-12-14 | 349 | 354 | 349 | 350 | 1,372,000 | 3,500 |
| 2016-12-13 | 344 | 348 | 342 | 346 | 1,122,000 | 3,460 |
| 2016-12-12 | 336 | 343 | 336 | 342 | 1,197,000 | 3,420 |
| 2016-12-09 | 334 | 335 | 331 | 334 | 998,000 | 3,340 |
| 2016-12-08 | 331 | 334 | 326 | 333 | 1,153,000 | 3,330 |
| 2016-12-07 | 321 | 329 | 321 | 328 | 874,000 | 3,280 |
| 2016-12-06 | 321 | 324 | 319 | 321 | 936,000 | 3,210 |
| 2016-12-05 | 326 | 326 | 318 | 319 | 1,097,000 | 3,190 |
| 2016-12-02 | 328 | 328 | 325 | 327 | 774,000 | 3,270 |
| 2016-12-01 | 331 | 335 | 326 | 328 | 915,000 | 3,280 |
| 2016-11-30 | 334 | 334 | 328 | 329 | 768,000 | 3,290 |
| 2016-11-29 | 335 | 336 | 330 | 331 | 725,000 | 3,310 |
| 2016-11-28 | 338 | 338 | 334 | 337 | 690,000 | 3,370 |
| 2016-11-25 | 336 | 342 | 333 | 337 | 1,337,000 | 3,370 |
| 2016-11-24 | 336 | 336 | 333 | 334 | 845,000 | 3,340 |
| 2016-11-22 | 336 | 336 | 326 | 332 | 1,003,000 | 3,320 |
| 2016-11-21 | 332 | 336 | 331 | 336 | 1,432,000 | 3,360 |
| 2016-11-18 | 314 | 329 | 314 | 325 | 2,004,000 | 3,250 |
| 2016-11-17 | 304 | 309 | 303 | 308 | 742,000 | 3,080 |
| 2016-11-16 | 305 | 306 | 301 | 303 | 841,000 | 3,030 |
| 2016-11-15 | 303 | 305 | 300 | 301 | 1,559,000 | 3,010 |
| 2016-11-14 | 302 | 306 | 301 | 302 | 1,414,000 | 3,020 |
| 2016-11-11 | 310 | 310 | 296 | 298 | 2,050,000 | 2,980 |
| 2016-11-10 | 307 | 317 | 306 | 309 | 2,055,000 | 3,090 |
| 2016-11-09 | 318 | 320 | 292 | 295 | 4,282,000 | 2,950 |
| 2016-11-08 | 337 | 337 | 315 | 319 | 3,322,000 | 3,190 |
| 2016-11-07 | 336 | 340 | 335 | 340 | 871,000 | 3,400 |
| 2016-11-04 | 344 | 344 | 335 | 336 | 1,247,000 | 3,360 |
| 2016-11-02 | 349 | 349 | 345 | 345 | 618,000 | 3,450 |
| 2016-11-01 | 348 | 351 | 347 | 349 | 469,000 | 3,490 |
| 2016-10-31 | 349 | 351 | 347 | 349 | 525,000 | 3,490 |
| 2016-10-28 | 347 | 353 | 346 | 350 | 1,043,000 | 3,500 |
| 2016-10-27 | 347 | 350 | 345 | 346 | 636,000 | 3,460 |
| 2016-10-26 | 347 | 348 | 345 | 347 | 361,000 | 3,470 |
| 2016-10-25 | 348 | 353 | 346 | 348 | 506,000 | 3,480 |
| 2016-10-24 | 349 | 350 | 347 | 348 | 337,000 | 3,480 |
| 2016-10-21 | 353 | 356 | 348 | 349 | 832,000 | 3,490 |
| 2016-10-20 | 343 | 354 | 343 | 352 | 1,034,000 | 3,520 |
| 2016-10-19 | 340 | 344 | 338 | 343 | 400,000 | 3,430 |
| 2016-10-18 | 343 | 343 | 338 | 338 | 605,000 | 3,380 |
| 2016-10-17 | 340 | 345 | 340 | 343 | 404,000 | 3,430 |
| 2016-10-14 | 339 | 341 | 337 | 340 | 485,000 | 3,400 |
| 2016-10-13 | 342 | 344 | 337 | 339 | 807,000 | 3,390 |
| 2016-10-12 | 345 | 346 | 341 | 342 | 501,000 | 3,420 |
| 2016-10-11 | 348 | 350 | 345 | 345 | 357,000 | 3,450 |
| 2016-10-07 | 346 | 349 | 346 | 347 | 440,000 | 3,470 |
| 2016-10-06 | 352 | 353 | 348 | 348 | 523,000 | 3,480 |
| 2016-10-05 | 351 | 352 | 347 | 349 | 1,135,000 | 3,490 |
| 2016-10-04 | 361 | 362 | 348 | 350 | 1,116,000 | 3,500 |
| 2016-10-03 | 358 | 365 | 356 | 362 | 528,000 | 3,620 |
| 2016-09-30 | 360 | 360 | 355 | 356 | 450,000 | 3,560 |
| 2016-09-29 | 357 | 364 | 356 | 362 | 480,000 | 3,620 |
| 2016-09-28 | 357 | 358 | 354 | 355 | 287,000 | 3,550 |
| 2016-09-27 | 358 | 358 | 352 | 358 | 527,000 | 3,580 |
| 2016-09-26 | 363 | 363 | 358 | 358 | 301,000 | 3,580 |
| 2016-09-23 | 362 | 364 | 359 | 360 | 474,000 | 3,600 |
| 2016-09-21 | 361 | 365 | 357 | 363 | 421,000 | 3,630 |
| 2016-09-20 | 361 | 365 | 358 | 359 | 492,000 | 3,590 |
| 2016-09-16 | 365 | 366 | 361 | 363 | 373,000 | 3,630 |
| 2016-09-15 | 360 | 367 | 359 | 366 | 355,000 | 3,660 |
| 2016-09-14 | 366 | 368 | 360 | 361 | 535,000 | 3,610 |
| 2016-09-13 | 372 | 378 | 367 | 368 | 460,000 | 3,680 |
| 2016-09-12 | 379 | 380 | 368 | 372 | 486,000 | 3,720 |
| 2016-09-09 | 384 | 385 | 379 | 383 | 231,000 | 3,830 |
| 2016-09-08 | 388 | 389 | 384 | 385 | 202,000 | 3,850 |
| 2016-09-07 | 385 | 391 | 381 | 390 | 397,000 | 3,900 |
| 2016-09-06 | 387 | 392 | 382 | 383 | 400,000 | 3,830 |
| 2016-09-05 | 389 | 389 | 386 | 386 | 257,000 | 3,860 |
| 2016-09-02 | 382 | 388 | 379 | 386 | 333,000 | 3,860 |
| 2016-09-01 | 380 | 388 | 378 | 384 | 400,000 | 3,840 |
| 2016-08-31 | 386 | 386 | 376 | 378 | 440,000 | 3,780 |
| 2016-08-30 | 382 | 389 | 380 | 382 | 393,000 | 3,820 |
| 2016-08-29 | 378 | 384 | 376 | 384 | 287,000 | 3,840 |
| 2016-08-26 | 377 | 379 | 370 | 371 | 581,000 | 3,710 |
| 2016-08-25 | 390 | 393 | 380 | 382 | 479,000 | 3,820 |
| 2016-08-24 | 377 | 390 | 377 | 390 | 454,000 | 3,900 |
| 2016-08-23 | 377 | 385 | 375 | 380 | 540,000 | 3,800 |
| 2016-08-22 | 363 | 381 | 360 | 379 | 645,000 | 3,790 |
| 2016-08-19 | 366 | 373 | 362 | 365 | 498,000 | 3,650 |
| 2016-08-18 | 368 | 373 | 365 | 365 | 484,000 | 3,650 |
| 2016-08-17 | 372 | 378 | 369 | 372 | 595,000 | 3,720 |
| 2016-08-16 | 385 | 385 | 372 | 373 | 733,000 | 3,730 |
| 2016-08-15 | 391 | 392 | 384 | 386 | 408,000 | 3,860 |
| 2016-08-12 | 403 | 403 | 387 | 390 | 773,000 | 3,900 |
| 2016-08-10 | 381 | 399 | 377 | 398 | 1,287,000 | 3,980 |
| 2016-08-09 | 389 | 389 | 370 | 378 | 1,305,000 | 3,780 |
| 2016-08-08 | 356 | 369 | 353 | 363 | 782,000 | 3,630 |
| 2016-08-05 | 359 | 363 | 355 | 355 | 346,000 | 3,550 |
| 2016-08-04 | 357 | 359 | 351 | 357 | 549,000 | 3,570 |
| 2016-08-03 | 364 | 364 | 352 | 354 | 501,000 | 3,540 |
| 2016-08-02 | 369 | 371 | 366 | 367 | 292,000 | 3,670 |
| 2016-08-01 | 376 | 378 | 369 | 370 | 486,000 | 3,700 |
| 2016-07-29 | 383 | 384 | 370 | 381 | 702,000 | 3,810 |
| 2016-07-28 | 395 | 395 | 383 | 384 | 995,000 | 3,840 |
| 2016-07-27 | 390 | 396 | 390 | 393 | 500,000 | 3,930 |
| 2016-07-26 | 384 | 389 | 380 | 385 | 673,000 | 3,850 |
| 2016-07-25 | 385 | 394 | 381 | 383 | 361,000 | 3,830 |
| 2016-07-22 | 392 | 398 | 384 | 387 | 659,000 | 3,870 |
| 2016-07-21 | 371 | 399 | 370 | 397 | 1,171,000 | 3,970 |
| 2016-07-20 | 369 | 371 | 361 | 363 | 569,000 | 3,630 |
| 2016-07-19 | 362 | 367 | 361 | 367 | 448,000 | 3,670 |
| 2016-07-15 | 367 | 367 | 358 | 359 | 631,000 | 3,590 |
| 2016-07-14 | 370 | 374 | 364 | 365 | 485,000 | 3,650 |
| 2016-07-13 | 374 | 375 | 369 | 373 | 556,000 | 3,730 |
| 2016-07-12 | 362 | 374 | 362 | 366 | 735,000 | 3,660 |
| 2016-07-11 | 344 | 365 | 344 | 360 | 768,000 | 3,600 |
| 2016-07-08 | 350 | 352 | 338 | 342 | 1,104,000 | 3,420 |
| 2016-07-07 | 369 | 375 | 351 | 353 | 1,057,000 | 3,530 |
| 2016-07-06 | 367 | 371 | 362 | 370 | 555,000 | 3,700 |
| 2016-07-05 | 375 | 376 | 367 | 368 | 874,000 | 3,680 |
| 2016-07-04 | 386 | 386 | 380 | 380 | 527,000 | 3,800 |
| 2016-07-01 | 378 | 388 | 375 | 386 | 889,000 | 3,860 |
| 2016-06-30 | 386 | 386 | 373 | 377 | 1,292,000 | 3,770 |
| 2016-06-29 | 394 | 395 | 370 | 383 | 1,454,000 | 3,830 |
| 2016-06-28 | 387 | 400 | 381 | 399 | 1,085,000 | 3,990 |
| 2016-06-27 | 400 | 408 | 380 | 389 | 2,643,000 | 3,890 |
| 2016-06-24 | 427 | 428 | 390 | 398 | 1,072,000 | 3,980 |
| 2016-06-23 | 435 | 435 | 413 | 419 | 1,481,000 | 4,190 |
| 2016-06-22 | 465 | 465 | 435 | 437 | 983,000 | 4,370 |
| 2016-06-21 | 473 | 475 | 465 | 468 | 512,000 | 4,680 |
| 2016-06-20 | 477 | 485 | 472 | 481 | 360,000 | 4,810 |
| 2016-06-17 | 477 | 479 | 461 | 464 | 472,000 | 4,640 |
| 2016-06-16 | 482 | 487 | 466 | 469 | 467,000 | 4,690 |
| 2016-06-15 | 472 | 482 | 468 | 477 | 268,000 | 4,770 |
| 2016-06-14 | 487 | 493 | 472 | 473 | 418,000 | 4,730 |
| 2016-06-13 | 504 | 504 | 488 | 489 | 339,000 | 4,890 |
| 2016-06-10 | 514 | 518 | 504 | 507 | 385,000 | 5,070 |
| 2016-06-09 | 511 | 512 | 507 | 510 | 214,000 | 5,100 |
| 2016-06-08 | 513 | 518 | 507 | 513 | 224,000 | 5,130 |
| 2016-06-07 | 515 | 516 | 511 | 513 | 116,000 | 5,130 |
| 2016-06-06 | 509 | 516 | 507 | 513 | 178,000 | 5,130 |
| 2016-06-03 | 510 | 520 | 510 | 516 | 170,000 | 5,160 |
| 2016-06-02 | 526 | 533 | 509 | 510 | 479,000 | 5,100 |
| 2016-06-01 | 540 | 544 | 531 | 534 | 311,000 | 5,340 |
| 2016-05-31 | 531 | 542 | 529 | 542 | 429,000 | 5,420 |
| 2016-05-30 | 521 | 530 | 520 | 528 | 320,000 | 5,280 |
| 2016-05-27 | 514 | 519 | 509 | 517 | 207,000 | 5,170 |
| 2016-05-26 | 521 | 521 | 513 | 513 | 149,000 | 5,130 |
| 2016-05-25 | 519 | 521 | 516 | 516 | 242,000 | 5,160 |
| 2016-05-24 | 514 | 523 | 511 | 514 | 508,000 | 5,140 |
| 2016-05-23 | 506 | 515 | 506 | 513 | 291,000 | 5,130 |
| 2016-05-20 | 501 | 508 | 501 | 506 | 231,000 | 5,060 |
| 2016-05-19 | 504 | 506 | 497 | 500 | 212,000 | 5,000 |
| 2016-05-18 | 514 | 518 | 496 | 502 | 401,000 | 5,020 |
| 2016-05-17 | 504 | 513 | 503 | 512 | 242,000 | 5,120 |
| 2016-05-16 | 506 | 510 | 498 | 500 | 396,000 | 5,000 |
| 2016-05-13 | 517 | 517 | 504 | 506 | 225,000 | 5,060 |
| 2016-05-12 | 505 | 514 | 504 | 514 | 327,000 | 5,140 |
| 2016-05-11 | 515 | 520 | 506 | 508 | 481,000 | 5,080 |
| 2016-05-10 | 493 | 515 | 493 | 515 | 1,542,000 | 5,150 |
| 2016-05-09 | 467 | 482 | 466 | 478 | 1,109,000 | 4,780 |
| 2016-05-06 | 472 | 481 | 464 | 469 | 724,000 | 4,690 |
| 2016-05-02 | 473 | 473 | 461 | 467 | 694,000 | 4,670 |
| 2016-04-28 | 490 | 497 | 482 | 482 | 702,000 | 4,820 |
| 2016-04-27 | 498 | 499 | 482 | 485 | 879,000 | 4,850 |
| 2016-04-26 | 497 | 502 | 493 | 500 | 587,000 | 5,000 |
| 2016-04-25 | 502 | 504 | 493 | 496 | 547,000 | 4,960 |
| 2016-04-22 | 505 | 507 | 490 | 496 | 1,291,000 | 4,960 |
| 2016-04-21 | 521 | 524 | 507 | 511 | 953,000 | 5,110 |
| 2016-04-20 | 534 | 536 | 515 | 519 | 939,000 | 5,190 |
| 2016-04-19 | 527 | 535 | 517 | 533 | 997,000 | 5,330 |
| 2016-04-18 | 543 | 545 | 511 | 517 | 1,053,000 | 5,170 |
| 2016-04-15 | 551 | 564 | 546 | 561 | 533,000 | 5,610 |
| 2016-04-14 | 548 | 556 | 544 | 555 | 463,000 | 5,550 |
| 2016-04-13 | 543 | 546 | 536 | 545 | 327,000 | 5,450 |
| 2016-04-12 | 533 | 546 | 530 | 538 | 531,000 | 5,380 |
| 2016-04-11 | 555 | 556 | 537 | 541 | 537,000 | 5,410 |
| 2016-04-08 | 542 | 564 | 536 | 555 | 608,000 | 5,550 |
| 2016-04-07 | 546 | 562 | 546 | 551 | 545,000 | 5,510 |
| 2016-04-06 | 545 | 556 | 531 | 552 | 664,000 | 5,520 |
| 2016-04-05 | 565 | 575 | 550 | 550 | 466,000 | 5,500 |
| 2016-04-04 | 566 | 575 | 556 | 569 | 788,000 | 5,690 |
| 2016-04-01 | 583 | 583 | 571 | 571 | 1,095,000 | 5,710 |
| 2016-03-31 | 573 | 595 | 571 | 582 | 1,474,000 | 5,820 |
| 2016-03-30 | 562 | 577 | 552 | 553 | 442,000 | 5,530 |
| 2016-03-29 | 552 | 565 | 547 | 565 | 442,000 | 5,650 |
| 2016-03-28 | 561 | 566 | 547 | 552 | 477,000 | 5,520 |
| 2016-03-25 | 557 | 579 | 557 | 563 | 834,000 | 5,630 |
| 2016-03-24 | 550 | 557 | 547 | 554 | 467,000 | 5,540 |
| 2016-03-23 | 554 | 558 | 546 | 556 | 454,000 | 5,560 |
| 2016-03-22 | 543 | 552 | 543 | 552 | 461,000 | 5,520 |
| 2016-03-18 | 533 | 545 | 531 | 540 | 745,000 | 5,400 |
| 2016-03-17 | 527 | 537 | 527 | 531 | 544,000 | 5,310 |
| 2016-03-16 | 529 | 529 | 519 | 524 | 218,000 | 5,240 |
| 2016-03-15 | 539 | 539 | 526 | 528 | 246,000 | 5,280 |
| 2016-03-14 | 521 | 537 | 519 | 537 | 380,000 | 5,370 |
| 2016-03-11 | 511 | 527 | 511 | 518 | 511,000 | 5,180 |
| 2016-03-10 | 524 | 530 | 517 | 521 | 539,000 | 5,210 |
| 2016-03-09 | 536 | 540 | 520 | 522 | 559,000 | 5,220 |
| 2016-03-08 | 549 | 555 | 535 | 546 | 527,000 | 5,460 |
| 2016-03-07 | 555 | 558 | 543 | 552 | 295,000 | 5,520 |
| 2016-03-04 | 549 | 558 | 547 | 553 | 551,000 | 5,530 |
| 2016-03-03 | 540 | 546 | 536 | 545 | 371,000 | 5,450 |
| 2016-03-02 | 555 | 557 | 538 | 539 | 378,000 | 5,390 |
| 2016-03-01 | 526 | 546 | 525 | 543 | 436,000 | 5,430 |
| 2016-02-29 | 557 | 558 | 536 | 536 | 404,000 | 5,360 |
| 2016-02-26 | 566 | 571 | 534 | 547 | 729,000 | 5,470 |
| 2016-02-25 | 548 | 573 | 548 | 564 | 1,199,000 | 5,640 |
| 2016-02-24 | 530 | 561 | 529 | 545 | 1,084,000 | 5,450 |
| 2016-02-23 | 555 | 555 | 529 | 534 | 806,000 | 5,340 |
| 2016-02-22 | 520 | 562 | 519 | 552 | 1,463,000 | 5,520 |
| 2016-02-19 | 496 | 510 | 492 | 510 | 425,000 | 5,100 |
| 2016-02-18 | 514 | 515 | 506 | 507 | 532,000 | 5,070 |
| 2016-02-17 | 520 | 530 | 485 | 500 | 1,277,000 | 5,000 |
| 2016-02-16 | 481 | 536 | 481 | 521 | 1,541,000 | 5,210 |
| 2016-02-15 | 473 | 503 | 456 | 497 | 699,000 | 4,970 |
| 2016-02-12 | 444 | 458 | 440 | 441 | 782,000 | 4,410 |
| 2016-02-10 | 492 | 494 | 460 | 468 | 604,000 | 4,680 |
| 2016-02-09 | 510 | 514 | 476 | 481 | 953,000 | 4,810 |
| 2016-02-08 | 508 | 540 | 508 | 535 | 656,000 | 5,350 |
| 2016-02-05 | 513 | 519 | 504 | 518 | 525,000 | 5,180 |
| 2016-02-04 | 551 | 551 | 516 | 519 | 974,000 | 5,190 |
| 2016-02-03 | 560 | 567 | 549 | 557 | 777,000 | 5,570 |
| 2016-02-02 | 580 | 594 | 568 | 576 | 1,044,000 | 5,760 |
| 2016-02-01 | 571 | 604 | 567 | 589 | 2,165,000 | 5,890 |
| 2016-01-29 | 555 | 555 | 546 | 555 | 854,000 | 5,550 |
| 2016-01-28 | 474 | 481 | 470 | 475 | 626,000 | 4,750 |
| 2016-01-27 | 489 | 490 | 473 | 476 | 759,000 | 4,760 |
| 2016-01-26 | 488 | 495 | 477 | 481 | 620,000 | 4,810 |
| 2016-01-25 | 497 | 510 | 485 | 500 | 599,000 | 5,000 |
| 2016-01-22 | 479 | 485 | 465 | 484 | 578,000 | 4,840 |
| 2016-01-21 | 472 | 486 | 457 | 457 | 612,000 | 4,570 |
| 2016-01-20 | 490 | 503 | 480 | 480 | 412,000 | 4,800 |
| 2016-01-19 | 504 | 507 | 487 | 493 | 849,000 | 4,930 |
| 2016-01-18 | 501 | 516 | 497 | 510 | 570,000 | 5,100 |
| 2016-01-15 | 555 | 560 | 515 | 517 | 857,000 | 5,170 |
| 2016-01-14 | 551 | 552 | 542 | 551 | 479,000 | 5,510 |
| 2016-01-13 | 554 | 569 | 552 | 566 | 264,000 | 5,660 |
| 2016-01-12 | 563 | 577 | 543 | 546 | 723,000 | 5,460 |
| 2016-01-08 | 590 | 592 | 562 | 567 | 957,000 | 5,670 |
| 2016-01-07 | 604 | 626 | 595 | 597 | 1,117,000 | 5,970 |
| 2016-01-06 | 597 | 609 | 587 | 605 | 609,000 | 6,050 |
| 2016-01-05 | 587 | 600 | 585 | 597 | 425,000 | 5,970 |
| 2016-01-04 | 606 | 615 | 586 | 591 | 603,000 | 5,910 |
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