9722 藤田観光(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,535	2,552	2,467	2,471	48,400	2,471
2021-12-29	2,500	2,576	2,487	2,576	116,000	2,576
2021-12-28	2,470	2,529	2,470	2,501	135,600	2,501
2021-12-27	2,450	2,465	2,420	2,448	60,400	2,448
2021-12-24	2,455	2,470	2,420	2,445	95,500	2,445
2021-12-23	2,442	2,451	2,429	2,445	36,600	2,445
2021-12-22	2,410	2,448	2,395	2,431	61,800	2,431
2021-12-21	2,368	2,415	2,337	2,379	63,800	2,379
2021-12-20	2,405	2,405	2,313	2,321	92,900	2,321
2021-12-17	2,487	2,487	2,371	2,420	193,600	2,420
2021-12-16	2,460	2,488	2,447	2,488	33,300	2,488
2021-12-15	2,477	2,492	2,440	2,448	31,900	2,448
2021-12-14	2,428	2,483	2,415	2,472	51,900	2,472
2021-12-13	2,452	2,470	2,422	2,446	34,700	2,446
2021-12-10	2,438	2,484	2,420	2,435	93,300	2,435
2021-12-09	2,450	2,485	2,424	2,438	38,500	2,438
2021-12-08	2,437	2,453	2,400	2,450	27,000	2,450
2021-12-07	2,400	2,434	2,369	2,418	36,700	2,418
2021-12-06	2,350	2,373	2,290	2,352	50,700	2,352
2021-12-03	2,203	2,344	2,200	2,344	122,400	2,344
2021-12-02	2,218	2,245	2,165	2,166	78,400	2,166
2021-12-01	2,236	2,284	2,200	2,260	39,100	2,260
2021-11-30	2,281	2,325	2,237	2,237	51,900	2,237
2021-11-29	2,323	2,363	2,232	2,243	110,500	2,243
2021-11-26	2,443	2,458	2,376	2,398	69,700	2,398
2021-11-25	2,452	2,470	2,427	2,457	33,300	2,457
2021-11-24	2,499	2,523	2,435	2,439	34,000	2,439
2021-11-22	2,439	2,497	2,413	2,497	29,600	2,497
2021-11-19	2,503	2,510	2,461	2,466	60,600	2,466
2021-11-18	2,544	2,552	2,508	2,547	36,400	2,547
2021-11-17	2,600	2,626	2,542	2,550	47,200	2,550
2021-11-16	2,553	2,594	2,551	2,594	37,400	2,594
2021-11-15	2,580	2,594	2,540	2,549	31,200	2,549
2021-11-12	2,513	2,582	2,513	2,570	46,400	2,570
2021-11-11	2,544	2,610	2,515	2,516	57,900	2,516
2021-11-10	2,555	2,570	2,462	2,552	74,300	2,552
2021-11-09	2,560	2,586	2,541	2,569	50,400	2,569
2021-11-08	2,528	2,596	2,528	2,560	61,400	2,560
2021-11-05	2,487	2,492	2,446	2,483	32,500	2,483
2021-11-04	2,516	2,520	2,464	2,490	50,300	2,490
2021-11-02	2,460	2,514	2,456	2,489	37,400	2,489
2021-11-01	2,430	2,460	2,413	2,458	31,500	2,458
2021-10-29	2,406	2,430	2,383	2,411	27,200	2,411
2021-10-28	2,330	2,406	2,328	2,406	59,000	2,406
2021-10-27	2,360	2,360	2,324	2,354	28,400	2,354
2021-10-26	2,353	2,394	2,351	2,357	27,000	2,357
2021-10-25	2,400	2,402	2,342	2,353	35,100	2,353
2021-10-22	2,400	2,438	2,381	2,406	29,300	2,406
2021-10-21	2,500	2,533	2,430	2,438	43,000	2,438
2021-10-20	2,469	2,512	2,406	2,492	59,000	2,492
2021-10-19	2,432	2,444	2,401	2,438	31,700	2,438
2021-10-18	2,450	2,469	2,420	2,432	26,500	2,432
2021-10-15	2,411	2,450	2,400	2,422	42,700	2,422
2021-10-14	2,435	2,435	2,381	2,411	40,500	2,411
2021-10-13	2,454	2,481	2,430	2,435	42,900	2,435
2021-10-12	2,555	2,555	2,490	2,492	42,500	2,492
2021-10-11	2,526	2,566	2,500	2,566	44,400	2,566
2021-10-08	2,454	2,557	2,449	2,515	62,800	2,515
2021-10-07	2,456	2,473	2,411	2,413	60,800	2,413
2021-10-06	2,580	2,580	2,433	2,456	78,300	2,456
2021-10-05	2,592	2,592	2,504	2,548	67,500	2,548
2021-10-04	2,632	2,710	2,592	2,600	117,700	2,600
2021-10-01	2,700	2,700	2,549	2,582	140,000	2,582
2021-09-30	2,700	2,780	2,662	2,739	150,700	2,739
2021-09-29	2,591	2,680	2,575	2,676	117,700	2,676
2021-09-28	2,651	2,658	2,555	2,617	111,900	2,617
2021-09-27	2,499	2,667	2,495	2,601	167,000	2,601
2021-09-24	2,415	2,463	2,410	2,460	85,000	2,460
2021-09-22	2,396	2,407	2,349	2,365	51,600	2,365
2021-09-21	2,323	2,418	2,307	2,400	81,300	2,400
2021-09-17	2,340	2,377	2,337	2,365	52,800	2,365
2021-09-16	2,348	2,350	2,297	2,338	39,600	2,338
2021-09-15	2,355	2,357	2,320	2,326	43,800	2,326
2021-09-14	2,328	2,393	2,328	2,393	47,000	2,393
2021-09-13	2,357	2,365	2,303	2,324	44,500	2,324
2021-09-10	2,337	2,368	2,324	2,357	48,700	2,357
2021-09-09	2,300	2,330	2,296	2,330	34,100	2,330
2021-09-08	2,300	2,324	2,277	2,323	71,100	2,323
2021-09-07	2,277	2,304	2,248	2,304	51,000	2,304
2021-09-06	2,282	2,285	2,235	2,245	34,500	2,245
2021-09-03	2,230	2,267	2,228	2,251	36,700	2,251
2021-09-02	2,250	2,250	2,187	2,221	39,400	2,221
2021-09-01	2,244	2,257	2,216	2,253	25,700	2,253
2021-08-31	2,250	2,250	2,204	2,235	36,700	2,235
2021-08-30	2,233	2,246	2,212	2,224	43,800	2,224
2021-08-27	2,190	2,242	2,190	2,212	34,400	2,212
2021-08-26	2,178	2,229	2,175	2,224	54,600	2,224
2021-08-25	2,220	2,225	2,155	2,155	42,600	2,155
2021-08-24	2,147	2,197	2,147	2,176	60,100	2,176
2021-08-23	2,124	2,135	2,088	2,108	53,800	2,108
2021-08-20	2,164	2,215	2,112	2,125	127,900	2,125
2021-08-19	2,252	2,253	2,190	2,196	47,400	2,196
2021-08-18	2,245	2,265	2,191	2,265	73,500	2,265
2021-08-17	2,313	2,339	2,239	2,242	64,100	2,242
2021-08-16	2,420	2,422	2,271	2,293	116,400	2,293
2021-08-13	2,403	2,461	2,342	2,432	76,700	2,432
2021-08-12	2,377	2,404	2,369	2,389	68,000	2,389
2021-08-11	2,339	2,400	2,319	2,386	94,800	2,386
2021-08-10	2,256	2,334	2,256	2,334	56,900	2,334
2021-08-06	2,224	2,276	2,224	2,261	36,700	2,261
2021-08-05	2,219	2,251	2,204	2,228	35,800	2,228
2021-08-04	2,270	2,292	2,219	2,232	79,900	2,232
2021-08-03	2,249	2,285	2,249	2,272	43,200	2,272
2021-08-02	2,286	2,286	2,240	2,265	53,900	2,265
2021-07-30	2,305	2,314	2,253	2,294	58,600	2,294
2021-07-29	2,312	2,355	2,295	2,312	152,600	2,312
2021-07-28	2,320	2,337	2,302	2,311	37,000	2,311
2021-07-27	2,278	2,345	2,278	2,338	77,300	2,338
2021-07-26	2,308	2,316	2,255	2,266	51,700	2,266
2021-07-21	2,227	2,260	2,220	2,236	57,000	2,236
2021-07-20	2,203	2,241	2,187	2,194	97,800	2,194
2021-07-19	2,317	2,320	2,247	2,250	82,800	2,250
2021-07-16	2,296	2,341	2,284	2,327	54,100	2,327
2021-07-15	2,267	2,297	2,257	2,286	46,100	2,286
2021-07-14	2,300	2,307	2,267	2,276	40,700	2,276
2021-07-13	2,310	2,334	2,294	2,298	45,500	2,298
2021-07-12	2,340	2,344	2,294	2,308	73,200	2,308
2021-07-09	2,242	2,329	2,236	2,325	107,500	2,325
2021-07-08	2,316	2,340	2,277	2,292	98,300	2,292
2021-07-07	2,371	2,384	2,329	2,343	95,100	2,343
2021-07-06	2,352	2,421	2,315	2,404	141,700	2,404
2021-07-05	2,342	2,418	2,342	2,371	133,200	2,371
2021-07-02	2,280	2,365	2,266	2,346	117,200	2,346
2021-07-01	2,228	2,259	2,205	2,252	73,800	2,252
2021-06-30	2,187	2,231	2,172	2,230	83,700	2,230
2021-06-29	2,200	2,225	2,175	2,184	165,400	2,184
2021-06-28	2,245	2,263	2,223	2,227	186,700	2,227
2021-06-25	2,242	2,252	2,220	2,223	70,700	2,223
2021-06-24	2,285	2,285	2,205	2,207	99,100	2,207
2021-06-23	2,306	2,347	2,283	2,285	79,800	2,285
2021-06-22	2,328	2,331	2,293	2,306	90,900	2,306
2021-06-21	2,237	2,303	2,220	2,254	107,100	2,254
2021-06-18	2,350	2,358	2,295	2,315	110,100	2,315
2021-06-17	2,321	2,394	2,283	2,377	137,900	2,377
2021-06-16	2,307	2,405	2,305	2,317	91,700	2,317
2021-06-15	2,392	2,392	2,295	2,322	205,000	2,322
2021-06-14	2,442	2,464	2,394	2,405	140,000	2,405
2021-06-11	2,498	2,500	2,401	2,435	239,900	2,435
2021-06-10	2,560	2,593	2,508	2,522	184,800	2,522
2021-06-09	2,421	2,567	2,421	2,547	204,600	2,547
2021-06-08	2,350	2,416	2,341	2,410	174,200	2,410
2021-06-07	2,400	2,405	2,319	2,325	173,400	2,325
2021-06-04	2,360	2,389	2,334	2,377	171,300	2,377
2021-06-03	2,364	2,391	2,336	2,348	131,200	2,348
2021-06-02	2,280	2,370	2,275	2,364	149,400	2,364
2021-06-01	2,289	2,291	2,250	2,283	110,800	2,283
2021-05-31	2,297	2,323	2,278	2,289	121,600	2,289
2021-05-28	2,286	2,330	2,245	2,282	167,800	2,282
2021-05-27	2,210	2,298	2,205	2,275	129,900	2,275
2021-05-26	2,166	2,229	2,166	2,229	135,200	2,229
2021-05-25	2,185	2,224	2,165	2,167	97,100	2,167
2021-05-24	2,148	2,192	2,116	2,185	77,700	2,185
2021-05-21	2,155	2,192	2,108	2,151	130,600	2,151
2021-05-20	2,109	2,182	2,103	2,180	198,400	2,180
2021-05-19	1,970	2,116	1,962	2,108	227,100	2,108
2021-05-18	1,950	1,993	1,924	1,992	146,300	1,992
2021-05-17	1,900	1,978	1,900	1,958	148,100	1,958
2021-05-14	1,815	1,894	1,763	1,886	153,200	1,886
2021-05-13	1,828	1,848	1,792	1,792	116,200	1,792
2021-05-12	1,906	1,906	1,842	1,856	85,600	1,856
2021-05-11	1,937	1,961	1,902	1,908	80,900	1,908
2021-05-10	1,914	1,946	1,903	1,937	66,200	1,937
2021-05-07	1,904	1,910	1,870	1,902	67,600	1,902
2021-05-06	1,887	1,903	1,868	1,895	53,200	1,895
2021-04-30	1,869	1,905	1,849	1,870	80,700	1,870
2021-04-28	1,869	1,875	1,849	1,863	49,700	1,863
2021-04-27	1,843	1,878	1,831	1,868	54,200	1,868
2021-04-26	1,829	1,858	1,809	1,843	57,000	1,843
2021-04-23	1,800	1,834	1,777	1,809	75,300	1,809
2021-04-22	1,809	1,812	1,771	1,781	66,200	1,781
2021-04-21	1,807	1,821	1,769	1,773	96,300	1,773
2021-04-20	1,855	1,872	1,834	1,847	91,400	1,847
2021-04-19	1,921	1,923	1,869	1,870	55,700	1,870
2021-04-16	1,900	1,916	1,864	1,916	66,100	1,916
2021-04-15	1,900	1,916	1,884	1,894	36,600	1,894
2021-04-14	1,939	1,939	1,895	1,898	73,300	1,898
2021-04-13	1,970	1,970	1,930	1,939	51,600	1,939
2021-04-12	1,955	1,973	1,928	1,973	78,800	1,973
2021-04-09	1,923	1,951	1,905	1,949	80,400	1,949
2021-04-08	1,949	1,949	1,898	1,912	64,500	1,912
2021-04-07	1,907	1,960	1,906	1,952	68,600	1,952
2021-04-06	1,915	1,929	1,892	1,922	55,200	1,922
2021-04-05	1,895	1,917	1,874	1,916	54,100	1,916
2021-04-02	1,919	1,920	1,887	1,887	40,700	1,887
2021-04-01	1,929	1,929	1,872	1,902	121,300	1,902
2021-03-31	1,921	1,982	1,921	1,931	90,000	1,931
2021-03-30	1,907	1,985	1,907	1,939	103,300	1,939
2021-03-29	1,940	1,951	1,907	1,939	87,000	1,939
2021-03-26	1,938	1,958	1,915	1,948	108,400	1,948
2021-03-25	1,811	1,919	1,811	1,902	127,400	1,902
2021-03-24	1,879	1,900	1,777	1,800	201,600	1,800
2021-03-23	1,951	1,970	1,918	1,919	99,200	1,919
2021-03-22	1,927	1,975	1,912	1,969	81,100	1,969
2021-03-19	1,966	1,966	1,932	1,950	94,800	1,950
2021-03-18	1,980	1,983	1,952	1,969	61,500	1,969
2021-03-17	1,934	1,985	1,920	1,973	63,800	1,973
2021-03-16	1,948	1,990	1,936	1,956	140,300	1,956
2021-03-15	1,900	1,926	1,889	1,918	101,100	1,918
2021-03-12	1,915	1,915	1,845	1,872	122,600	1,872
2021-03-11	1,939	1,948	1,902	1,916	62,000	1,916
2021-03-10	1,970	1,978	1,930	1,939	93,500	1,939
2021-03-09	1,897	1,979	1,864	1,979	166,000	1,979
2021-03-08	1,844	1,892	1,842	1,887	127,200	1,887
2021-03-05	1,885	1,910	1,823	1,862	120,200	1,862
2021-03-04	1,851	1,888	1,815	1,888	108,100	1,888
2021-03-03	1,805	1,876	1,801	1,850	141,400	1,850
2021-03-02	1,859	1,881	1,751	1,800	161,900	1,800
2021-03-01	1,910	1,910	1,824	1,866	156,200	1,866
2021-02-26	1,882	1,922	1,856	1,910	189,600	1,910
2021-02-25	1,968	1,969	1,893	1,913	188,000	1,913
2021-02-24	1,880	1,968	1,870	1,940	253,500	1,940
2021-02-22	1,759	1,861	1,759	1,825	142,700	1,825
2021-02-19	1,821	1,845	1,747	1,764	178,500	1,764
2021-02-18	1,895	1,920	1,844	1,849	185,100	1,849
2021-02-17	1,748	1,897	1,720	1,885	296,400	1,885
2021-02-16	1,720	1,759	1,669	1,730	165,800	1,730
2021-02-15	1,590	1,717	1,581	1,699	201,800	1,699
2021-02-12	1,650	1,650	1,595	1,627	151,000	1,627
2021-02-10	1,600	1,648	1,570	1,630	98,400	1,630
2021-02-09	1,678	1,678	1,614	1,616	88,200	1,616
2021-02-08	1,671	1,698	1,643	1,657	142,000	1,657
2021-02-05	1,576	1,638	1,576	1,631	135,500	1,631
2021-02-04	1,560	1,595	1,558	1,571	94,400	1,571
2021-02-03	1,519	1,547	1,510	1,542	94,700	1,542
2021-02-02	1,478	1,505	1,465	1,497	50,600	1,497
2021-02-01	1,479	1,503	1,463	1,475	73,500	1,475
2021-01-29	1,497	1,530	1,470	1,476	83,600	1,476
2021-01-28	1,467	1,497	1,445	1,497	137,500	1,497
2021-01-27	1,440	1,479	1,440	1,470	67,600	1,470
2021-01-26	1,450	1,455	1,433	1,448	40,000	1,448
2021-01-25	1,419	1,465	1,418	1,457	72,100	1,457
2021-01-22	1,432	1,432	1,412	1,419	53,200	1,419
2021-01-21	1,470	1,480	1,427	1,427	66,000	1,427
2021-01-20	1,437	1,457	1,428	1,453	78,900	1,453
2021-01-19	1,371	1,441	1,371	1,437	109,500	1,437
2021-01-18	1,368	1,381	1,355	1,381	41,000	1,381
2021-01-15	1,344	1,375	1,337	1,375	72,100	1,375
2021-01-14	1,330	1,362	1,326	1,344	58,100	1,344
2021-01-13	1,302	1,338	1,302	1,330	69,400	1,330
2021-01-12	1,305	1,317	1,298	1,301	113,800	1,301
2021-01-08	1,314	1,321	1,287	1,315	125,600	1,315
2021-01-07	1,348	1,361	1,314	1,314	76,500	1,314
2021-01-06	1,330	1,346	1,318	1,325	113,000	1,325
2021-01-05	1,353	1,365	1,323	1,326	137,100	1,326
2021-01-04	1,425	1,425	1,361	1,371	130,500	1,371

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