藤田観光(9722)の株価時系列情報
藤田観光(9722)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 651 | 655 | 639 | 652 | 235,000 |
| 1983/12/27 | 642 | 680 | 641 | 661 | 972,000 |
| 1983/12/26 | 0 | 0 | 0 | 0 | 0 |
| 1983/12/26 | 1 -> 1.10 分割 | ||||
| 1983/12/24 | 591 | 591 | 590 | 590 | 357,000 |
| 1983/12/23 | 620 | 630 | 620 | 630 | 591,000 |
| 1983/12/22 | 621 | 630 | 620 | 630 | 295,000 |
| 1983/12/21 | 614 | 640 | 610 | 630 | 553,000 |
| 1983/12/20 | 609 | 620 | 598 | 620 | 287,000 |
| 1983/12/19 | 600 | 605 | 580 | 600 | 171,000 |
| 1983/12/17 | 599 | 609 | 599 | 600 | 181,000 |
| 1983/12/16 | 621 | 621 | 599 | 600 | 225,000 |
| 1983/12/15 | 620 | 625 | 620 | 620 | 581,000 |
| 1983/12/14 | 640 | 640 | 620 | 620 | 229,000 |
| 1983/12/13 | 649 | 650 | 630 | 639 | 644,000 |
| 1983/12/12 | 619 | 648 | 605 | 645 | 600,000 |
| 1983/12/09 | 621 | 623 | 610 | 610 | 278,000 |
| 1983/12/08 | 587 | 615 | 575 | 601 | 328,000 |
| 1983/12/07 | 585 | 590 | 570 | 579 | 228,000 |
| 1983/12/06 | 600 | 600 | 570 | 595 | 300,000 |
| 1983/12/05 | 600 | 605 | 585 | 600 | 265,000 |
| 1983/12/03 | 570 | 584 | 569 | 575 | 270,000 |
| 1983/12/02 | 590 | 600 | 572 | 575 | 451,000 |
| 1983/12/01 | 619 | 619 | 600 | 600 | 336,000 |
| 1983/11/30 | 630 | 630 | 606 | 619 | 383,000 |
| 1983/11/29 | 640 | 660 | 615 | 615 | 684,000 |
| 1983/11/28 | 621 | 650 | 613 | 650 | 796,000 |
| 1983/11/26 | 616 | 616 | 603 | 611 | 190,000 |
| 1983/11/25 | 615 | 630 | 606 | 606 | 455,000 |
| 1983/11/24 | 631 | 644 | 600 | 605 | 289,000 |
| 1983/11/22 | 660 | 660 | 615 | 638 | 1,086,000 |
| 1983/11/21 | 651 | 673 | 650 | 650 | 975,000 |
| 1983/11/19 | 640 | 658 | 640 | 648 | 625,000 |
| 1983/11/18 | 677 | 684 | 650 | 650 | 2,463,000 |
| 1983/11/17 | 649 | 672 | 631 | 667 | 2,865,000 |
| 1983/11/16 | 615 | 660 | 615 | 651 | 6,275,001 |
| 1983/11/15 | 571 | 605 | 561 | 605 | 1,599,000 |
| 1983/11/14 | 580 | 585 | 556 | 561 | 195,000 |
| 1983/11/11 | 594 | 594 | 565 | 579 | 800,000 |
| 1983/11/10 | 548 | 583 | 540 | 579 | 919,000 |
| 1983/11/09 | 522 | 545 | 520 | 533 | 238,000 |
| 1983/11/08 | 540 | 547 | 520 | 528 | 189,000 |
| 1983/11/07 | 550 | 555 | 537 | 540 | 29,000 |
| 1983/11/05 | 540 | 550 | 535 | 550 | 52,000 |
| 1983/11/04 | 560 | 568 | 550 | 550 | 77,000 |
| 1983/11/02 | 565 | 577 | 560 | 560 | 254,000 |
| 1983/11/01 | 560 | 580 | 550 | 580 | 346,000 |
| 1983/10/31 | 555 | 560 | 550 | 550 | 294,000 |
| 1983/10/29 | 555 | 555 | 549 | 555 | 206,000 |
| 1983/10/28 | 520 | 525 | 520 | 525 | 265,000 |
| 1983/10/27 | 522 | 525 | 515 | 525 | 90,000 |
| 1983/10/26 | 522 | 530 | 520 | 520 | 60,000 |
| 1983/10/25 | 521 | 521 | 510 | 520 | 113,000 |
| 1983/10/24 | 535 | 540 | 520 | 522 | 119,000 |
| 1983/10/22 | 544 | 550 | 540 | 540 | 96,000 |
| 1983/10/21 | 541 | 550 | 541 | 543 | 165,000 |
| 1983/10/20 | 564 | 564 | 538 | 541 | 209,000 |
| 1983/10/19 | 586 | 586 | 550 | 554 | 314,000 |
| 1983/10/18 | 593 | 597 | 580 | 588 | 201,000 |
| 1983/10/17 | 585 | 594 | 581 | 591 | 303,000 |
| 1983/10/15 | 589 | 598 | 580 | 580 | 187,000 |
| 1983/10/14 | 605 | 606 | 589 | 589 | 556,000 |
| 1983/10/13 | 590 | 630 | 584 | 600 | 2,896,000 |
| 1983/10/12 | 570 | 584 | 568 | 584 | 437,000 |
| 1983/10/11 | 585 | 590 | 568 | 580 | 495,000 |
| 1983/10/07 | 565 | 585 | 562 | 580 | 806,000 |
| 1983/10/06 | 570 | 570 | 560 | 560 | 249,000 |
| 1983/10/05 | 572 | 575 | 560 | 570 | 345,000 |
| 1983/10/04 | 579 | 580 | 565 | 572 | 549,000 |
| 1983/10/03 | 559 | 590 | 545 | 589 | 683,000 |
| 1983/10/01 | 558 | 565 | 549 | 560 | 698,000 |
| 1983/09/30 | 563 | 595 | 560 | 578 | 823,000 |
| 1983/09/29 | 556 | 564 | 555 | 556 | 197,000 |
| 1983/09/28 | 569 | 574 | 550 | 567 | 332,000 |
| 1983/09/27 | 585 | 585 | 570 | 575 | 347,000 |
| 1983/09/26 | 560 | 575 | 556 | 575 | 168,000 |
| 1983/09/24 | 548 | 548 | 543 | 546 | 56,000 |
| 1983/09/22 | 543 | 550 | 543 | 546 | 103,000 |
| 1983/09/21 | 551 | 555 | 540 | 541 | 107,000 |
| 1983/09/20 | 559 | 559 | 550 | 550 | 93,000 |
| 1983/09/19 | 563 | 563 | 553 | 560 | 88,000 |
| 1983/09/17 | 564 | 565 | 556 | 564 | 87,000 |
| 1983/09/16 | 552 | 569 | 551 | 553 | 157,000 |
| 1983/09/14 | 565 | 569 | 551 | 552 | 238,000 |
| 1983/09/13 | 580 | 580 | 563 | 570 | 452,000 |
| 1983/09/12 | 570 | 595 | 558 | 590 | 1,282,000 |
| 1983/09/09 | 511 | 560 | 511 | 530 | 1,255,000 |
| 1983/09/08 | 515 | 518 | 510 | 510 | 444,000 |
| 1983/09/07 | 523 | 528 | 515 | 525 | 247,000 |
| 1983/09/06 | 530 | 533 | 523 | 528 | 188,000 |
| 1983/09/05 | 535 | 535 | 529 | 530 | 95,000 |
| 1983/09/03 | 531 | 535 | 530 | 530 | 92,000 |
| 1983/09/02 | 550 | 550 | 531 | 533 | 181,000 |
| 1983/09/01 | 540 | 560 | 533 | 545 | 443,000 |
| 1983/08/31 | 525 | 530 | 525 | 530 | 66,000 |
| 1983/08/30 | 530 | 530 | 525 | 525 | 42,000 |
| 1983/08/29 | 530 | 530 | 520 | 528 | 46,000 |
| 1983/08/27 | 520 | 525 | 520 | 520 | 28,000 |
| 1983/08/26 | 513 | 520 | 513 | 520 | 22,000 |
| 1983/08/25 | 520 | 525 | 511 | 511 | 42,000 |
| 1983/08/24 | 525 | 529 | 516 | 520 | 72,000 |
| 1983/08/23 | 525 | 530 | 525 | 526 | 106,000 |
| 1983/08/22 | 540 | 544 | 530 | 535 | 209,000 |
| 1983/08/20 | 518 | 520 | 515 | 520 | 98,000 |
| 1983/08/19 | 495 | 500 | 490 | 500 | 120,000 |
| 1983/08/18 | 495 | 496 | 489 | 490 | 41,000 |
| 1983/08/17 | 494 | 499 | 494 | 499 | 9,000 |
| 1983/08/16 | 488 | 500 | 488 | 499 | 49,000 |
| 1983/08/15 | 491 | 495 | 488 | 488 | 20,000 |
| 1983/08/12 | 490 | 500 | 486 | 486 | 47,000 |
| 1983/08/11 | 500 | 500 | 486 | 490 | 51,000 |
| 1983/08/10 | 464 | 500 | 463 | 500 | 128,000 |
| 1983/08/09 | 470 | 470 | 461 | 463 | 40,000 |
| 1983/08/08 | 470 | 470 | 464 | 470 | 44,000 |
| 1983/08/06 | 470 | 470 | 470 | 470 | 7,000 |
| 1983/08/05 | 470 | 475 | 466 | 466 | 76,000 |
| 1983/08/04 | 471 | 480 | 465 | 466 | 79,000 |
| 1983/08/03 | 505 | 505 | 470 | 470 | 124,000 |
| 1983/08/02 | 519 | 520 | 490 | 499 | 163,000 |
| 1983/08/01 | 510 | 563 | 505 | 540 | 634,000 |
| 1983/07/30 | 475 | 485 | 465 | 485 | 152,000 |
| 1983/07/29 | 473 | 482 | 465 | 470 | 317,000 |
| 1983/07/28 | 450 | 478 | 450 | 465 | 397,000 |
| 1983/07/27 | 440 | 445 | 435 | 438 | 185,000 |
| 1983/07/26 | 409 | 430 | 409 | 430 | 123,000 |
| 1983/07/25 | 410 | 410 | 406 | 406 | 42,000 |
| 1983/07/22 | 381 | 385 | 381 | 385 | 11,000 |
| 1983/07/21 | 380 | 380 | 380 | 380 | 12,000 |
| 1983/07/19 | 370 | 380 | 366 | 380 | 21,000 |
| 1983/07/18 | 372 | 372 | 367 | 367 | 3,000 |
| 1983/07/15 | 371 | 371 | 371 | 371 | 10,000 |
| 1983/07/14 | 372 | 372 | 372 | 372 | 1,000 |
| 1983/07/13 | 371 | 371 | 371 | 371 | 9,000 |
| 1983/07/07 | 370 | 370 | 370 | 370 | 7,000 |
| 1983/07/05 | 375 | 375 | 367 | 367 | 11,000 |
| 1983/07/04 | 375 | 375 | 375 | 375 | 10,000 |
| 1983/07/02 | 380 | 380 | 375 | 375 | 3,000 |
| 1983/07/01 | 376 | 380 | 375 | 380 | 5,000 |
| 1983/06/30 | 375 | 375 | 375 | 375 | 8,000 |
| 1983/06/29 | 375 | 375 | 375 | 375 | 2,000 |
| 1983/06/28 | 375 | 375 | 371 | 371 | 8,000 |
| 1983/06/27 | 371 | 372 | 371 | 372 | 9,000 |
| 1983/06/25 | 375 | 375 | 371 | 375 | 7,000 |
| 1983/06/24 | 375 | 375 | 374 | 375 | 7,000 |
| 1983/06/23 | 375 | 375 | 371 | 375 | 9,000 |
| 1983/06/22 | 376 | 376 | 371 | 371 | 8,000 |
| 1983/06/21 | 377 | 377 | 377 | 377 | 2,000 |
| 1983/06/20 | 380 | 380 | 377 | 377 | 4,000 |
| 1983/06/17 | 376 | 380 | 376 | 376 | 9,000 |
| 1983/06/16 | 370 | 375 | 370 | 375 | 7,000 |
| 1983/06/15 | 381 | 381 | 375 | 375 | 4,000 |
| 1983/06/14 | 385 | 385 | 385 | 385 | 4,000 |
| 1983/06/13 | 385 | 390 | 385 | 385 | 19,000 |
| 1983/06/10 | 388 | 390 | 385 | 385 | 29,000 |
| 1983/06/09 | 409 | 409 | 408 | 408 | 13,000 |
| 1983/06/08 | 410 | 410 | 405 | 410 | 65,000 |
| 1983/06/07 | 390 | 390 | 390 | 390 | 52,000 |
| 1983/05/31 | 365 | 365 | 365 | 365 | 3,000 |
| 1983/05/30 | 366 | 366 | 366 | 366 | 2,000 |
| 1983/05/28 | 365 | 365 | 365 | 365 | 4,000 |
| 1983/05/26 | 362 | 365 | 362 | 365 | 22,000 |
| 1983/05/25 | 368 | 368 | 365 | 365 | 17,000 |
| 1983/05/24 | 368 | 368 | 365 | 365 | 3,000 |
| 1983/05/23 | 369 | 369 | 369 | 369 | 5,000 |
| 1983/05/20 | 369 | 369 | 369 | 369 | 1,000 |
| 1983/05/19 | 369 | 369 | 368 | 369 | 5,000 |
| 1983/05/18 | 370 | 370 | 368 | 368 | 13,000 |
| 1983/05/17 | 370 | 370 | 370 | 370 | 2,000 |
| 1983/05/16 | 372 | 372 | 370 | 370 | 6,000 |
| 1983/05/13 | 370 | 372 | 369 | 372 | 7,000 |
| 1983/05/12 | 374 | 374 | 365 | 370 | 10,000 |
| 1983/05/11 | 380 | 380 | 370 | 370 | 13,000 |
| 1983/05/10 | 380 | 380 | 380 | 380 | 10,000 |
| 1983/05/09 | 380 | 380 | 380 | 380 | 6,000 |
| 1983/05/06 | 383 | 383 | 383 | 383 | 4,000 |
| 1983/05/02 | 386 | 390 | 386 | 386 | 9,000 |
| 1983/04/28 | 391 | 391 | 386 | 386 | 10,000 |
| 1983/04/27 | 390 | 390 | 390 | 390 | 3,000 |
| 1983/04/26 | 384 | 384 | 382 | 382 | 7,000 |
| 1983/04/25 | 382 | 382 | 382 | 382 | 5,000 |
| 1983/04/23 | 380 | 381 | 380 | 381 | 4,000 |
| 1983/04/22 | 380 | 381 | 380 | 381 | 8,000 |
| 1983/04/21 | 380 | 381 | 380 | 381 | 12,000 |
| 1983/04/20 | 386 | 386 | 380 | 380 | 8,000 |
| 1983/04/19 | 390 | 390 | 389 | 389 | 3,000 |
| 1983/04/18 | 395 | 395 | 390 | 395 | 8,000 |
| 1983/04/15 | 390 | 390 | 390 | 390 | 4,000 |
| 1983/04/13 | 395 | 395 | 390 | 395 | 7,000 |
| 1983/04/12 | 400 | 401 | 395 | 395 | 16,000 |
| 1983/04/11 | 400 | 402 | 400 | 401 | 14,000 |
| 1983/04/09 | 395 | 400 | 395 | 399 | 16,000 |
| 1983/04/08 | 390 | 393 | 390 | 393 | 9,000 |
| 1983/04/07 | 390 | 393 | 390 | 390 | 15,000 |
| 1983/04/06 | 390 | 390 | 387 | 387 | 9,000 |
| 1983/04/05 | 391 | 393 | 390 | 393 | 10,000 |
| 1983/04/04 | 387 | 388 | 387 | 387 | 4,000 |
| 1983/04/02 | 389 | 390 | 385 | 385 | 5,000 |
| 1983/04/01 | 395 | 395 | 388 | 388 | 8,000 |
| 1983/03/31 | 395 | 395 | 395 | 395 | 16,000 |
| 1983/03/30 | 390 | 390 | 390 | 390 | 10,000 |
| 1983/03/29 | 380 | 385 | 380 | 385 | 29,000 |
| 1983/03/23 | 350 | 351 | 350 | 351 | 25,000 |
| 1983/03/17 | 350 | 350 | 350 | 350 | 12,000 |
| 1983/03/15 | 355 | 360 | 355 | 360 | 5,000 |
| 1983/03/14 | 355 | 360 | 350 | 360 | 5,000 |
| 1983/03/12 | 351 | 355 | 350 | 355 | 7,000 |
| 1983/03/11 | 355 | 355 | 355 | 355 | 5,000 |
| 1983/03/10 | 355 | 360 | 355 | 355 | 9,000 |
| 1983/03/09 | 355 | 355 | 350 | 350 | 10,000 |
| 1983/03/08 | 355 | 355 | 355 | 355 | 3,000 |
| 1983/03/07 | 361 | 361 | 355 | 355 | 6,000 |
| 1983/03/05 | 365 | 370 | 361 | 361 | 8,000 |
| 1983/03/04 | 360 | 360 | 360 | 360 | 13,000 |
| 1983/03/01 | 360 | 360 | 360 | 360 | 3,000 |
| 1983/02/28 | 361 | 361 | 360 | 360 | 10,000 |
| 1983/02/25 | 360 | 360 | 360 | 360 | 9,000 |
| 1983/02/21 | 370 | 370 | 370 | 370 | 7,000 |
| 1983/02/17 | 375 | 375 | 371 | 371 | 5,000 |
| 1983/02/16 | 374 | 374 | 374 | 374 | 4,000 |
| 1983/02/12 | 374 | 374 | 374 | 374 | 2,000 |
| 1983/02/10 | 376 | 376 | 376 | 376 | 4,000 |
| 1983/02/09 | 377 | 377 | 377 | 377 | 2,000 |
| 1983/02/08 | 377 | 377 | 377 | 377 | 2,000 |
| 1983/02/07 | 375 | 377 | 375 | 377 | 8,000 |
| 1983/02/05 | 373 | 373 | 373 | 373 | 3,000 |
| 1983/02/03 | 373 | 373 | 373 | 373 | 2,000 |
| 1983/02/02 | 368 | 369 | 368 | 369 | 11,000 |
| 1983/02/01 | 355 | 358 | 355 | 358 | 4,000 |
| 1983/01/31 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/01/29 | 350 | 350 | 350 | 350 | 5,000 |
| 1983/01/28 | 345 | 349 | 345 | 349 | 11,000 |
| 1983/01/26 | 345 | 345 | 345 | 345 | 5,000 |
| 1983/01/25 | 350 | 350 | 350 | 350 | 21,000 |
| 1983/01/24 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/01/22 | 356 | 356 | 355 | 355 | 3,000 |
| 1983/01/20 | 360 | 360 | 360 | 360 | 5,000 |
| 1983/01/19 | 365 | 365 | 360 | 360 | 3,000 |
| 1983/01/18 | 358 | 365 | 356 | 365 | 17,000 |
| 1983/01/17 | 359 | 359 | 359 | 359 | 2,000 |
| 1983/01/14 | 356 | 359 | 356 | 356 | 8,000 |
| 1983/01/13 | 359 | 359 | 356 | 356 | 4,000 |
| 1983/01/12 | 359 | 359 | 359 | 359 | 16,000 |
| 1983/01/08 | 369 | 370 | 369 | 370 | 11,000 |