9722 藤田観光(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,820	2,839	2,813	2,825	20,500	2,825
2019-12-27	2,826	2,847	2,815	2,837	69,300	2,837
2019-12-26	2,842	2,856	2,809	2,852	150,500	2,852
2019-12-25	2,848	2,854	2,834	2,840	40,700	2,840
2019-12-24	2,865	2,882	2,831	2,853	44,500	2,853
2019-12-23	2,909	2,915	2,869	2,869	47,300	2,869
2019-12-20	2,907	2,910	2,884	2,893	47,500	2,893
2019-12-19	2,885	2,907	2,885	2,907	22,300	2,907
2019-12-18	2,923	2,924	2,875	2,885	21,900	2,885
2019-12-17	2,919	2,927	2,902	2,927	27,700	2,927
2019-12-16	2,929	2,956	2,919	2,919	33,800	2,919
2019-12-13	2,929	2,971	2,911	2,914	73,300	2,914
2019-12-12	2,909	2,916	2,890	2,899	21,600	2,899
2019-12-11	2,892	2,916	2,884	2,901	20,400	2,901
2019-12-10	2,899	2,911	2,888	2,888	22,500	2,888
2019-12-09	2,885	2,909	2,885	2,899	37,500	2,899
2019-12-06	2,845	2,864	2,841	2,849	19,500	2,849
2019-12-05	2,866	2,881	2,844	2,846	17,900	2,846
2019-12-04	2,850	2,870	2,839	2,866	19,900	2,866
2019-12-03	2,865	2,873	2,840	2,863	17,700	2,863
2019-12-02	2,863	2,892	2,863	2,868	17,000	2,868
2019-11-29	2,863	2,879	2,851	2,857	14,900	2,857
2019-11-28	2,895	2,904	2,861	2,861	19,500	2,861
2019-11-27	2,894	2,923	2,893	2,897	21,000	2,897
2019-11-26	2,910	2,925	2,896	2,896	17,900	2,896
2019-11-25	2,933	2,944	2,901	2,901	12,700	2,901
2019-11-22	2,921	2,944	2,913	2,913	18,400	2,913
2019-11-21	2,893	2,923	2,892	2,923	26,100	2,923
2019-11-20	2,909	2,935	2,892	2,906	16,000	2,906
2019-11-19	2,921	2,941	2,910	2,919	15,500	2,919
2019-11-18	2,900	2,920	2,897	2,914	13,600	2,914
2019-11-15	2,904	2,912	2,896	2,897	18,600	2,897
2019-11-14	2,894	2,920	2,889	2,897	32,100	2,897
2019-11-13	2,930	2,952	2,888	2,894	46,900	2,894
2019-11-12	3,005	3,015	2,996	3,000	18,600	3,000
2019-11-11	2,949	3,025	2,949	3,005	41,900	3,005
2019-11-08	2,897	2,928	2,881	2,928	51,300	2,928
2019-11-07	2,950	2,972	2,932	2,947	16,900	2,947
2019-11-06	2,970	3,010	2,957	2,969	56,000	2,969
2019-11-05	2,887	2,956	2,887	2,939	21,100	2,939
2019-11-01	2,894	2,894	2,867	2,887	31,700	2,887
2019-10-31	2,976	2,976	2,885	2,894	16,000	2,894
2019-10-30	2,900	2,973	2,889	2,973	44,700	2,973
2019-10-29	2,873	2,908	2,873	2,901	15,800	2,901
2019-10-28	2,870	2,884	2,859	2,864	5,200	2,864
2019-10-25	2,875	2,910	2,862	2,870	19,000	2,870
2019-10-24	2,879	2,880	2,864	2,876	8,600	2,876
2019-10-23	2,843	2,884	2,841	2,879	15,500	2,879
2019-10-21	2,840	2,849	2,834	2,841	14,700	2,841
2019-10-18	2,824	2,848	2,824	2,834	12,000	2,834
2019-10-17	2,842	2,874	2,819	2,823	24,100	2,823
2019-10-16	2,838	2,892	2,838	2,892	31,100	2,892
2019-10-15	2,832	2,840	2,809	2,827	15,500	2,827
2019-10-11	2,819	2,819	2,780	2,809	11,500	2,809
2019-10-10	2,832	2,832	2,775	2,798	14,000	2,798
2019-10-09	2,826	2,863	2,825	2,832	15,000	2,832
2019-10-08	2,848	2,862	2,840	2,854	10,600	2,854
2019-10-07	2,840	2,848	2,830	2,845	6,300	2,845
2019-10-04	2,821	2,838	2,803	2,836	10,900	2,836
2019-10-03	2,844	2,844	2,803	2,823	9,600	2,823
2019-10-02	2,802	2,880	2,802	2,867	16,200	2,867
2019-10-01	2,791	2,853	2,791	2,833	9,400	2,833
2019-09-30	2,777	2,815	2,774	2,799	18,200	2,799
2019-09-27	2,835	2,847	2,772	2,811	23,500	2,811
2019-09-26	2,830	2,860	2,822	2,840	29,300	2,840
2019-09-25	2,816	2,844	2,796	2,830	10,100	2,830
2019-09-24	2,841	2,841	2,774	2,814	43,800	2,814
2019-09-20	2,884	2,915	2,850	2,850	32,000	2,850
2019-09-19	2,865	2,915	2,865	2,909	27,700	2,909
2019-09-18	2,869	2,870	2,822	2,859	18,400	2,859
2019-09-17	2,852	2,866	2,834	2,844	23,600	2,844
2019-09-13	2,820	2,858	2,817	2,851	33,900	2,851
2019-09-12	2,764	2,824	2,759	2,804	29,600	2,804
2019-09-11	2,700	2,782	2,695	2,764	47,000	2,764
2019-09-10	2,686	2,692	2,677	2,688	17,200	2,688
2019-09-09	2,684	2,689	2,675	2,685	14,800	2,685
2019-09-06	2,678	2,714	2,675	2,683	9,900	2,683
2019-09-05	2,668	2,692	2,668	2,675	16,600	2,675
2019-09-04	2,660	2,678	2,650	2,668	13,800	2,668
2019-09-03	2,709	2,709	2,676	2,676	15,300	2,676
2019-09-02	2,722	2,722	2,694	2,696	11,300	2,696
2019-08-30	2,715	2,753	2,715	2,747	17,500	2,747
2019-08-29	2,691	2,712	2,665	2,690	18,500	2,690
2019-08-28	2,723	2,727	2,681	2,691	21,600	2,691
2019-08-27	2,720	2,730	2,692	2,710	23,600	2,710
2019-08-26	2,747	2,747	2,704	2,717	10,900	2,717
2019-08-23	2,768	2,788	2,764	2,769	4,200	2,769
2019-08-22	2,795	2,795	2,767	2,784	8,700	2,784
2019-08-21	2,789	2,789	2,758	2,777	5,800	2,777
2019-08-20	2,781	2,796	2,773	2,796	7,700	2,796
2019-08-19	2,760	2,799	2,760	2,781	12,000	2,781
2019-08-16	2,725	2,768	2,716	2,750	11,700	2,750
2019-08-15	2,667	2,748	2,667	2,745	25,300	2,745
2019-08-14	2,700	2,729	2,698	2,726	21,900	2,726
2019-08-13	2,730	2,730	2,696	2,703	23,000	2,703
2019-08-09	2,797	2,797	2,756	2,774	18,400	2,774
2019-08-08	2,813	2,818	2,772	2,772	14,700	2,772
2019-08-07	2,741	2,862	2,740	2,835	54,800	2,835
2019-08-06	2,649	2,731	2,613	2,725	25,000	2,725
2019-08-05	2,693	2,701	2,640	2,699	32,300	2,699
2019-08-02	2,705	2,719	2,671	2,694	27,800	2,694
2019-08-01	2,732	2,732	2,709	2,723	12,700	2,723
2019-07-31	2,770	2,770	2,733	2,733	35,600	2,733
2019-07-30	2,818	2,849	2,785	2,792	49,300	2,792
2019-07-29	2,825	2,827	2,806	2,818	13,600	2,818
2019-07-26	2,824	2,845	2,816	2,833	11,900	2,833
2019-07-25	2,827	2,840	2,817	2,824	9,100	2,824
2019-07-24	2,841	2,841	2,802	2,813	13,500	2,813
2019-07-23	2,823	2,876	2,817	2,826	11,400	2,826
2019-07-22	2,840	2,858	2,823	2,823	14,500	2,823
2019-07-19	2,809	2,885	2,807	2,871	16,500	2,871
2019-07-18	2,889	2,889	2,797	2,803	31,500	2,803
2019-07-17	2,914	2,934	2,897	2,902	18,000	2,902
2019-07-16	2,945	2,950	2,905	2,914	12,100	2,914
2019-07-12	2,961	2,979	2,937	2,948	16,100	2,948
2019-07-11	2,909	2,980	2,909	2,960	41,400	2,960
2019-07-10	2,860	2,907	2,860	2,897	21,400	2,897
2019-07-09	2,891	2,912	2,870	2,872	12,300	2,872
2019-07-08	2,888	2,911	2,853	2,891	22,400	2,891
2019-07-05	2,922	2,923	2,888	2,894	15,000	2,894
2019-07-04	2,886	2,923	2,877	2,920	29,400	2,920
2019-07-03	2,801	2,893	2,801	2,870	44,800	2,870
2019-07-02	2,738	2,804	2,728	2,797	23,200	2,797
2019-07-01	2,723	2,753	2,719	2,752	25,300	2,752
2019-06-28	2,738	2,753	2,701	2,701	28,100	2,701
2019-06-27	2,758	2,758	2,723	2,742	17,500	2,742
2019-06-26	2,815	2,818	2,753	2,753	75,900	2,753
2019-06-25	2,881	2,881	2,824	2,831	132,100	2,831
2019-06-24	2,842	2,876	2,824	2,848	54,700	2,848
2019-06-21	2,879	2,879	2,841	2,848	35,100	2,848
2019-06-20	2,825	2,903	2,825	2,880	85,000	2,880
2019-06-19	2,769	2,820	2,769	2,820	33,400	2,820
2019-06-18	2,813	2,814	2,746	2,750	57,400	2,750
2019-06-17	2,817	2,829	2,787	2,791	37,300	2,791
2019-06-14	2,783	2,810	2,775	2,810	36,200	2,810
2019-06-13	2,815	2,821	2,773	2,785	32,300	2,785
2019-06-12	2,831	2,844	2,821	2,829	35,800	2,829
2019-06-11	2,734	2,843	2,734	2,838	77,700	2,838
2019-06-10	2,710	2,742	2,700	2,741	46,400	2,741
2019-06-07	2,672	2,711	2,654	2,693	52,200	2,693
2019-06-06	2,620	2,650	2,620	2,635	12,200	2,635
2019-06-05	2,599	2,650	2,585	2,640	18,500	2,640
2019-06-04	2,552	2,582	2,537	2,575	23,500	2,575
2019-06-03	2,587	2,602	2,560	2,566	30,100	2,566
2019-05-31	2,625	2,634	2,586	2,617	21,700	2,617
2019-05-30	2,613	2,648	2,597	2,646	22,900	2,646
2019-05-29	2,605	2,623	2,585	2,620	25,500	2,620
2019-05-28	2,641	2,666	2,613	2,619	25,200	2,619
2019-05-27	2,661	2,693	2,646	2,656	17,100	2,656
2019-05-24	2,652	2,680	2,651	2,663	11,800	2,663
2019-05-23	2,678	2,697	2,670	2,679	10,200	2,679
2019-05-22	2,690	2,715	2,669	2,691	14,700	2,691
2019-05-21	2,672	2,695	2,662	2,673	20,400	2,673
2019-05-20	2,730	2,739	2,662	2,682	43,000	2,682
2019-05-17	2,709	2,759	2,709	2,755	25,100	2,755
2019-05-16	2,700	2,734	2,676	2,709	17,900	2,709
2019-05-15	2,705	2,718	2,669	2,699	16,600	2,699
2019-05-14	2,669	2,700	2,636	2,683	42,800	2,683
2019-05-13	2,703	2,763	2,694	2,718	124,500	2,718
2019-05-10	2,656	2,720	2,644	2,706	45,000	2,706
2019-05-09	2,712	2,712	2,632	2,655	42,000	2,655
2019-05-08	2,732	2,732	2,703	2,711	16,900	2,711
2019-05-07	2,751	2,807	2,738	2,747	23,000	2,747
2019-04-26	2,750	2,755	2,722	2,749	12,700	2,749
2019-04-25	2,749	2,770	2,731	2,762	14,400	2,762
2019-04-24	2,765	2,775	2,732	2,743	10,900	2,743
2019-04-23	2,765	2,775	2,757	2,766	12,100	2,766
2019-04-22	2,719	2,769	2,703	2,763	14,200	2,763
2019-04-19	2,711	2,733	2,702	2,721	10,900	2,721
2019-04-18	2,748	2,748	2,702	2,711	15,600	2,711
2019-04-17	2,733	2,741	2,717	2,737	9,400	2,737
2019-04-16	2,752	2,766	2,726	2,733	10,600	2,733
2019-04-15	2,716	2,756	2,716	2,756	16,900	2,756
2019-04-12	2,714	2,715	2,704	2,710	8,000	2,710
2019-04-11	2,707	2,715	2,701	2,705	5,200	2,705
2019-04-10	2,717	2,717	2,701	2,707	4,700	2,707
2019-04-09	2,720	2,722	2,701	2,714	11,800	2,714
2019-04-08	2,730	2,734	2,715	2,730	8,700	2,730
2019-04-05	2,733	2,735	2,705	2,720	16,900	2,720
2019-04-04	2,750	2,753	2,731	2,736	10,500	2,736
2019-04-03	2,739	2,752	2,710	2,751	9,300	2,751
2019-04-02	2,770	2,770	2,719	2,750	17,600	2,750
2019-04-01	2,753	2,774	2,738	2,745	17,600	2,745
2019-03-29	2,748	2,752	2,711	2,730	12,000	2,730
2019-03-28	2,768	2,768	2,711	2,719	17,400	2,719
2019-03-27	2,752	2,796	2,752	2,775	26,500	2,775
2019-03-26	2,710	2,769	2,710	2,767	42,300	2,767
2019-03-25	2,700	2,708	2,670	2,692	33,900	2,692
2019-03-22	2,718	2,734	2,702	2,734	15,900	2,734
2019-03-20	2,718	2,723	2,693	2,718	12,700	2,718
2019-03-19	2,727	2,727	2,680	2,706	21,700	2,706
2019-03-18	2,658	2,710	2,658	2,710	42,600	2,710
2019-03-15	2,635	2,659	2,634	2,647	21,900	2,647
2019-03-14	2,654	2,654	2,626	2,635	17,500	2,635
2019-03-13	2,644	2,660	2,641	2,646	19,200	2,646
2019-03-12	2,643	2,660	2,642	2,648	21,900	2,648
2019-03-11	2,616	2,643	2,605	2,643	17,300	2,643
2019-03-08	2,631	2,641	2,610	2,616	32,000	2,616
2019-03-07	2,650	2,664	2,645	2,663	23,900	2,663
2019-03-06	2,651	2,671	2,645	2,661	15,000	2,661
2019-03-05	2,660	2,670	2,646	2,667	15,600	2,667
2019-03-04	2,673	2,693	2,666	2,673	17,600	2,673
2019-03-01	2,650	2,676	2,642	2,670	23,800	2,670
2019-02-28	2,670	2,703	2,662	2,662	27,000	2,662
2019-02-27	2,655	2,669	2,635	2,657	22,300	2,657
2019-02-26	2,631	2,656	2,611	2,656	25,100	2,656
2019-02-25	2,669	2,669	2,623	2,639	33,400	2,639
2019-02-22	2,660	2,666	2,649	2,658	26,600	2,658
2019-02-21	2,684	2,700	2,671	2,681	20,600	2,681
2019-02-20	2,670	2,719	2,655	2,674	60,700	2,674
2019-02-19	2,610	2,659	2,610	2,656	35,500	2,656
2019-02-18	2,608	2,709	2,608	2,698	57,000	2,698
2019-02-15	2,652	2,658	2,578	2,586	91,900	2,586
2019-02-14	2,689	2,698	2,658	2,668	35,700	2,668
2019-02-13	2,673	2,695	2,620	2,684	62,600	2,684
2019-02-12	2,691	2,696	2,668	2,676	29,800	2,676
2019-02-08	2,680	2,697	2,638	2,677	45,900	2,677
2019-02-07	2,722	2,729	2,651	2,693	73,100	2,693
2019-02-06	2,719	2,771	2,705	2,763	29,300	2,763
2019-02-05	2,717	2,723	2,674	2,710	49,600	2,710
2019-02-04	2,750	2,770	2,702	2,717	38,200	2,717
2019-02-01	2,695	2,736	2,687	2,715	25,600	2,715
2019-01-31	2,710	2,720	2,696	2,706	20,400	2,706
2019-01-30	2,725	2,726	2,695	2,701	27,300	2,701
2019-01-29	2,730	2,737	2,719	2,735	23,800	2,735
2019-01-28	2,760	2,760	2,731	2,738	14,800	2,738
2019-01-25	2,776	2,799	2,720	2,758	29,900	2,758
2019-01-24	2,794	2,799	2,763	2,779	13,700	2,779
2019-01-23	2,780	2,830	2,761	2,781	30,800	2,781
2019-01-22	2,827	2,849	2,792	2,796	23,700	2,796
2019-01-21	2,812	2,844	2,795	2,827	23,800	2,827
2019-01-18	2,841	2,860	2,807	2,814	27,500	2,814
2019-01-17	2,857	2,874	2,807	2,843	26,000	2,843
2019-01-16	2,841	2,886	2,841	2,856	10,900	2,856
2019-01-15	2,821	2,867	2,798	2,849	15,200	2,849
2019-01-11	2,850	2,856	2,830	2,834	16,100	2,834
2019-01-10	2,868	2,897	2,846	2,869	14,600	2,869
2019-01-09	2,895	2,910	2,866	2,878	13,100	2,878
2019-01-08	2,855	2,903	2,850	2,896	25,200	2,896
2019-01-07	2,828	2,870	2,828	2,855	32,400	2,855
2019-01-04	2,700	2,784	2,682	2,774	25,300	2,774

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