9722 藤田観光(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,836	3,035	2,836	2,996	188,100	2,996
2022-12-29	2,770	2,821	2,745	2,813	85,400	2,813
2022-12-28	2,780	2,784	2,743	2,772	152,800	2,772
2022-12-27	2,757	2,852	2,757	2,804	68,700	2,804
2022-12-26	2,715	2,755	2,715	2,729	59,200	2,729
2022-12-23	2,711	2,725	2,697	2,715	48,500	2,715
2022-12-22	2,748	2,756	2,732	2,737	60,300	2,737
2022-12-21	2,757	2,773	2,703	2,727	58,700	2,727
2022-12-20	2,867	2,870	2,733	2,759	63,600	2,759
2022-12-19	2,866	2,889	2,860	2,860	42,400	2,860
2022-12-16	2,898	2,905	2,866	2,888	62,800	2,888
2022-12-15	2,888	2,910	2,888	2,898	19,500	2,898
2022-12-14	2,928	2,928	2,884	2,901	26,400	2,901
2022-12-13	2,928	2,950	2,923	2,923	27,300	2,923
2022-12-12	2,927	2,929	2,890	2,926	33,600	2,926
2022-12-09	2,899	2,971	2,899	2,927	58,700	2,927
2022-12-08	2,926	2,946	2,869	2,929	44,900	2,929
2022-12-07	2,824	2,925	2,824	2,916	43,200	2,916
2022-12-06	2,891	2,891	2,828	2,843	43,900	2,843
2022-12-05	2,915	2,934	2,881	2,891	30,000	2,891
2022-12-02	2,968	2,968	2,913	2,917	40,200	2,917
2022-12-01	3,030	3,030	2,961	2,991	33,700	2,991
2022-11-30	2,999	3,035	2,969	2,980	36,000	2,980
2022-11-29	2,968	2,989	2,935	2,982	20,800	2,982
2022-11-28	3,020	3,030	2,968	2,980	26,200	2,980
2022-11-25	2,949	3,025	2,932	2,997	41,200	2,997
2022-11-24	2,888	2,970	2,885	2,958	42,700	2,958
2022-11-22	2,920	2,927	2,892	2,910	24,200	2,910
2022-11-21	2,920	2,965	2,873	2,889	34,400	2,889
2022-11-18	2,920	2,958	2,905	2,913	37,900	2,913
2022-11-17	2,799	2,928	2,793	2,902	44,800	2,902
2022-11-16	2,899	2,899	2,780	2,800	61,300	2,800
2022-11-15	2,859	2,974	2,859	2,899	58,500	2,899
2022-11-14	2,900	2,909	2,850	2,889	34,800	2,889
2022-11-11	2,978	2,978	2,875	2,903	63,700	2,903
2022-11-10	2,960	3,000	2,943	2,947	46,800	2,947
2022-11-09	3,050	3,220	2,935	2,955	149,100	2,955
2022-11-08	3,060	3,125	3,050	3,065	42,600	3,065
2022-11-07	3,075	3,095	3,045	3,090	24,200	3,090
2022-11-04	3,100	3,145	3,075	3,100	34,100	3,100
2022-11-02	3,145	3,160	3,120	3,120	19,600	3,120
2022-11-01	3,160	3,185	3,130	3,150	28,000	3,150
2022-10-31	3,130	3,160	3,100	3,160	22,300	3,160
2022-10-28	3,065	3,145	3,045	3,115	108,000	3,115
2022-10-27	3,050	3,085	3,025	3,060	18,900	3,060
2022-10-26	3,125	3,140	3,045	3,045	27,600	3,045
2022-10-25	3,095	3,125	3,035	3,105	37,600	3,105
2022-10-24	3,105	3,105	3,035	3,080	39,700	3,080
2022-10-21	3,170	3,195	3,085	3,100	45,600	3,100
2022-10-20	3,200	3,215	3,130	3,165	38,400	3,165
2022-10-19	3,145	3,240	3,120	3,200	92,300	3,200
2022-10-18	3,150	3,180	3,115	3,135	54,900	3,135
2022-10-17	3,025	3,115	3,025	3,100	68,100	3,100
2022-10-14	3,035	3,065	3,010	3,050	38,900	3,050
2022-10-13	3,090	3,090	2,965	2,965	45,700	2,965
2022-10-12	3,100	3,130	3,055	3,060	94,900	3,060
2022-10-11	3,035	3,140	3,025	3,100	77,700	3,100
2022-10-07	2,886	3,035	2,880	3,030	87,000	3,030
2022-10-06	2,883	2,945	2,880	2,927	28,100	2,927
2022-10-05	2,930	2,960	2,883	2,883	32,900	2,883
2022-10-04	2,861	2,916	2,861	2,905	25,000	2,905
2022-10-03	2,845	2,867	2,773	2,858	41,000	2,858
2022-09-30	2,875	2,956	2,860	2,891	44,800	2,891
2022-09-29	2,907	2,950	2,890	2,925	35,700	2,925
2022-09-28	2,861	2,865	2,791	2,857	47,000	2,857
2022-09-27	2,930	2,944	2,831	2,872	34,600	2,872
2022-09-26	2,900	2,977	2,896	2,910	63,300	2,910
2022-09-22	2,840	2,898	2,805	2,895	35,900	2,895
2022-09-21	2,860	2,903	2,838	2,882	41,200	2,882
2022-09-20	2,943	2,943	2,860	2,888	59,400	2,888
2022-09-16	2,911	2,991	2,911	2,948	95,000	2,948
2022-09-15	2,843	2,920	2,820	2,883	73,900	2,883
2022-09-14	2,779	2,843	2,777	2,812	34,700	2,812
2022-09-13	2,773	2,825	2,773	2,817	49,000	2,817
2022-09-12	2,720	2,780	2,720	2,763	48,000	2,763
2022-09-09	2,635	2,703	2,635	2,674	47,000	2,674
2022-09-08	2,600	2,668	2,600	2,631	34,800	2,631
2022-09-07	2,580	2,607	2,565	2,596	24,800	2,596
2022-09-06	2,618	2,619	2,578	2,592	25,200	2,592
2022-09-05	2,675	2,675	2,612	2,615	18,800	2,615
2022-09-02	2,657	2,677	2,621	2,675	36,000	2,675
2022-09-01	2,677	2,710	2,670	2,670	22,500	2,670
2022-08-31	2,666	2,719	2,666	2,708	30,000	2,708
2022-08-30	2,682	2,729	2,666	2,681	29,100	2,681
2022-08-29	2,621	2,700	2,621	2,696	25,900	2,696
2022-08-26	2,715	2,733	2,675	2,710	24,600	2,710
2022-08-25	2,636	2,717	2,627	2,692	50,700	2,692
2022-08-24	2,647	2,647	2,605	2,612	27,300	2,612
2022-08-23	2,549	2,675	2,549	2,657	53,000	2,657
2022-08-22	2,543	2,572	2,543	2,566	22,000	2,566
2022-08-19	2,587	2,606	2,580	2,593	20,400	2,593
2022-08-18	2,550	2,588	2,546	2,580	30,200	2,580
2022-08-17	2,591	2,618	2,580	2,582	23,500	2,582
2022-08-16	2,600	2,628	2,580	2,587	25,600	2,587
2022-08-15	2,609	2,618	2,559	2,611	41,100	2,611
2022-08-12	2,525	2,618	2,525	2,609	81,200	2,609
2022-08-10	2,669	2,695	2,486	2,517	190,100	2,517
2022-08-09	2,794	2,799	2,736	2,769	35,500	2,769
2022-08-08	2,777	2,800	2,763	2,767	19,700	2,767
2022-08-05	2,774	2,798	2,762	2,798	21,800	2,798
2022-08-04	2,744	2,762	2,720	2,754	30,900	2,754
2022-08-03	2,788	2,792	2,746	2,746	34,100	2,746
2022-08-02	2,788	2,795	2,763	2,778	25,700	2,778
2022-08-01	2,707	2,826	2,694	2,800	67,400	2,800
2022-07-29	2,720	2,725	2,662	2,705	41,900	2,705
2022-07-28	2,728	2,779	2,667	2,720	147,400	2,720
2022-07-27	2,670	2,714	2,660	2,712	46,800	2,712
2022-07-26	2,641	2,681	2,641	2,670	36,400	2,670
2022-07-25	2,581	2,645	2,560	2,637	39,000	2,637
2022-07-22	2,618	2,618	2,564	2,581	40,000	2,581
2022-07-21	2,629	2,677	2,618	2,642	46,000	2,642
2022-07-20	2,611	2,657	2,595	2,639	58,400	2,639
2022-07-19	2,519	2,568	2,487	2,561	58,400	2,561
2022-07-15	2,605	2,605	2,510	2,523	71,500	2,523
2022-07-14	2,659	2,672	2,611	2,611	34,900	2,611
2022-07-13	2,640	2,692	2,640	2,692	32,500	2,692
2022-07-12	2,670	2,677	2,641	2,655	43,200	2,655
2022-07-11	2,650	2,720	2,650	2,714	36,400	2,714
2022-07-08	2,585	2,673	2,584	2,642	57,100	2,642
2022-07-07	2,639	2,654	2,538	2,604	96,800	2,604
2022-07-06	2,742	2,771	2,670	2,674	82,600	2,674
2022-07-05	2,785	2,810	2,765	2,780	20,400	2,780
2022-07-04	2,815	2,832	2,731	2,786	37,100	2,786
2022-07-01	2,895	2,895	2,780	2,813	71,000	2,813
2022-06-30	2,893	2,929	2,859	2,859	43,500	2,859
2022-06-29	2,860	2,920	2,816	2,900	158,500	2,900
2022-06-28	2,810	2,839	2,791	2,838	156,000	2,838
2022-06-27	2,851	2,864	2,802	2,810	42,000	2,810
2022-06-24	2,761	2,865	2,741	2,840	49,500	2,840
2022-06-23	2,802	2,839	2,766	2,768	40,500	2,768
2022-06-22	2,895	2,895	2,807	2,811	52,800	2,811
2022-06-21	2,803	2,920	2,803	2,885	81,900	2,885
2022-06-20	2,869	2,869	2,781	2,787	44,900	2,787
2022-06-17	2,800	2,833	2,786	2,798	99,500	2,798
2022-06-16	2,900	2,930	2,837	2,857	60,300	2,857
2022-06-15	2,908	2,929	2,850	2,871	54,900	2,871
2022-06-14	2,889	2,962	2,844	2,885	88,900	2,885
2022-06-13	2,902	2,941	2,871	2,939	109,500	2,939
2022-06-10	2,710	2,958	2,702	2,941	320,700	2,941
2022-06-09	2,744	2,780	2,720	2,725	58,400	2,725
2022-06-08	2,664	2,752	2,664	2,745	91,700	2,745
2022-06-07	2,643	2,665	2,613	2,656	63,500	2,656
2022-06-06	2,471	2,625	2,463	2,612	103,000	2,612
2022-06-03	2,492	2,492	2,425	2,470	128,500	2,470
2022-06-02	2,493	2,500	2,453	2,471	31,600	2,471
2022-06-01	2,500	2,531	2,490	2,505	43,000	2,505
2022-05-31	2,524	2,536	2,467	2,476	43,400	2,476
2022-05-30	2,548	2,555	2,502	2,539	94,200	2,539
2022-05-27	2,487	2,509	2,454	2,509	67,200	2,509
2022-05-26	2,443	2,478	2,430	2,446	23,800	2,446
2022-05-25	2,480	2,480	2,395	2,405	42,700	2,405
2022-05-24	2,481	2,495	2,435	2,493	44,800	2,493
2022-05-23	2,419	2,480	2,411	2,469	58,800	2,469
2022-05-20	2,324	2,409	2,324	2,400	47,400	2,400
2022-05-19	2,290	2,340	2,290	2,322	19,000	2,322
2022-05-18	2,355	2,379	2,318	2,327	26,100	2,327
2022-05-17	2,376	2,388	2,356	2,378	23,200	2,378
2022-05-16	2,365	2,398	2,341	2,388	43,000	2,388
2022-05-13	2,175	2,334	2,175	2,333	50,400	2,333
2022-05-12	2,200	2,234	2,170	2,170	30,100	2,170
2022-05-11	2,275	2,275	2,200	2,206	36,300	2,206
2022-05-10	2,312	2,312	2,203	2,225	57,400	2,225
2022-05-09	2,360	2,363	2,325	2,325	31,400	2,325
2022-05-06	2,334	2,386	2,322	2,355	30,400	2,355
2022-05-02	2,306	2,350	2,306	2,325	16,300	2,325
2022-04-28	2,330	2,368	2,290	2,356	31,900	2,356
2022-04-27	2,273	2,344	2,272	2,328	52,500	2,328
2022-04-26	2,305	2,346	2,280	2,340	19,800	2,340
2022-04-25	2,360	2,388	2,294	2,298	33,300	2,298
2022-04-22	2,394	2,404	2,360	2,394	24,000	2,394
2022-04-21	2,381	2,412	2,374	2,403	40,700	2,403
2022-04-20	2,342	2,382	2,334	2,376	24,500	2,376
2022-04-19	2,388	2,388	2,330	2,342	22,100	2,342
2022-04-18	2,300	2,389	2,300	2,379	38,500	2,379
2022-04-15	2,317	2,330	2,293	2,302	22,400	2,302
2022-04-14	2,297	2,331	2,297	2,316	18,600	2,316
2022-04-13	2,252	2,287	2,248	2,286	28,700	2,286
2022-04-12	2,252	2,303	2,252	2,253	23,400	2,253
2022-04-11	2,297	2,300	2,260	2,277	22,700	2,277
2022-04-08	2,338	2,339	2,280	2,300	37,800	2,300
2022-04-07	2,350	2,400	2,320	2,337	44,300	2,337
2022-04-06	2,353	2,395	2,334	2,388	27,000	2,388
2022-04-05	2,336	2,376	2,330	2,365	25,600	2,365
2022-04-04	2,350	2,355	2,323	2,336	18,700	2,336
2022-04-01	2,377	2,380	2,339	2,355	19,600	2,355
2022-03-31	2,401	2,410	2,356	2,357	35,700	2,357
2022-03-30	2,353	2,436	2,343	2,436	35,000	2,436
2022-03-29	2,384	2,390	2,350	2,377	30,000	2,377
2022-03-28	2,360	2,400	2,351	2,397	21,700	2,397
2022-03-25	2,427	2,427	2,368	2,379	22,500	2,379
2022-03-24	2,381	2,421	2,340	2,421	22,400	2,421
2022-03-23	2,384	2,402	2,380	2,394	37,300	2,394
2022-03-22	2,420	2,420	2,326	2,352	33,900	2,352
2022-03-18	2,408	2,439	2,376	2,417	42,100	2,417
2022-03-17	2,381	2,408	2,348	2,403	47,800	2,403
2022-03-16	2,371	2,371	2,322	2,338	52,000	2,338
2022-03-15	2,218	2,341	2,218	2,341	58,600	2,341
2022-03-14	2,182	2,235	2,156	2,208	23,700	2,208
2022-03-11	2,188	2,214	2,135	2,135	37,900	2,135
2022-03-10	2,120	2,228	2,120	2,228	44,300	2,228
2022-03-09	2,112	2,162	2,102	2,118	42,100	2,118
2022-03-08	2,132	2,179	2,092	2,115	58,600	2,115
2022-03-07	2,230	2,230	2,161	2,182	44,100	2,182
2022-03-04	2,298	2,298	2,225	2,240	31,000	2,240
2022-03-03	2,303	2,326	2,284	2,284	29,200	2,284
2022-03-02	2,306	2,316	2,266	2,274	23,800	2,274
2022-03-01	2,320	2,337	2,307	2,324	29,400	2,324
2022-02-28	2,299	2,337	2,280	2,323	31,100	2,323
2022-02-25	2,250	2,309	2,249	2,304	37,100	2,304
2022-02-24	2,272	2,274	2,213	2,245	48,100	2,245
2022-02-22	2,349	2,373	2,277	2,294	40,800	2,294
2022-02-21	2,367	2,413	2,341	2,399	23,200	2,399
2022-02-18	2,330	2,394	2,330	2,381	36,400	2,381
2022-02-17	2,371	2,431	2,364	2,385	31,900	2,385
2022-02-16	2,364	2,405	2,344	2,365	30,300	2,365
2022-02-15	2,378	2,411	2,315	2,323	55,700	2,323
2022-02-14	2,428	2,439	2,301	2,347	80,300	2,347
2022-02-10	2,520	2,530	2,399	2,455	55,100	2,455
2022-02-09	2,496	2,515	2,476	2,514	34,400	2,514
2022-02-08	2,451	2,503	2,451	2,460	45,300	2,460
2022-02-07	2,442	2,467	2,425	2,451	34,500	2,451
2022-02-04	2,416	2,462	2,360	2,455	58,800	2,455
2022-02-03	2,388	2,409	2,370	2,377	24,400	2,377
2022-02-02	2,350	2,409	2,342	2,399	55,300	2,399
2022-02-01	2,304	2,328	2,286	2,312	23,800	2,312
2022-01-31	2,260	2,305	2,259	2,303	36,900	2,303
2022-01-28	2,188	2,255	2,188	2,245	48,200	2,245
2022-01-27	2,238	2,285	2,162	2,175	66,200	2,175
2022-01-26	2,214	2,254	2,208	2,239	21,000	2,239
2022-01-25	2,268	2,284	2,207	2,234	43,300	2,234
2022-01-24	2,267	2,283	2,231	2,273	15,200	2,273
2022-01-21	2,201	2,288	2,190	2,285	38,700	2,285
2022-01-20	2,200	2,241	2,188	2,224	40,900	2,224
2022-01-19	2,230	2,252	2,186	2,200	40,300	2,200
2022-01-18	2,255	2,323	2,239	2,265	34,100	2,265
2022-01-17	2,201	2,250	2,201	2,231	17,800	2,231
2022-01-14	2,218	2,234	2,181	2,234	44,700	2,234
2022-01-13	2,279	2,279	2,238	2,240	35,200	2,240
2022-01-12	2,251	2,306	2,251	2,293	34,000	2,293
2022-01-11	2,222	2,259	2,213	2,257	40,700	2,257
2022-01-07	2,260	2,297	2,236	2,244	60,000	2,244
2022-01-06	2,355	2,372	2,250	2,250	135,000	2,250
2022-01-05	2,405	2,427	2,388	2,405	33,500	2,405
2022-01-04	2,505	2,505	2,388	2,406	62,700	2,406

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