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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,400 | 1,410 | 1,400 | 1,410 | 7,000 |
| 1985/12/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1985/12/25 | 1,480 | 1,480 | 1,440 | 1,470 | 17,000 |
| 1985/12/24 | 1,450 | 1,480 | 1,450 | 1,480 | 3,000 |
| 1985/12/23 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 |
| 1985/12/20 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 |
| 1985/12/19 | 1,400 | 1,440 | 1,400 | 1,440 | 10,000 |
| 1985/12/18 | 1,370 | 1,400 | 1,370 | 1,400 | 12,000 |
| 1985/12/17 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 |
| 1985/12/16 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 |
| 1985/12/13 | 1,500 | 1,500 | 1,390 | 1,390 | 26,000 |
| 1985/12/12 | 1,470 | 1,500 | 1,460 | 1,500 | 20,000 |
| 1985/12/11 | 1,500 | 1,500 | 1,480 | 1,500 | 4,000 |
| 1985/12/10 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 1985/12/09 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 |
| 1985/12/07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1985/12/06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1985/12/05 | 1,490 | 1,520 | 1,490 | 1,520 | 8,000 |
| 1985/12/04 | 1,550 | 1,550 | 1,520 | 1,520 | 9,000 |
| 1985/12/02 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1985/11/30 | 1,530 | 1,550 | 1,520 | 1,550 | 4,000 |
| 1985/11/29 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1985/11/28 | 1,550 | 1,550 | 1,520 | 1,520 | 192,000 |
| 1985/11/27 | 1,520 | 1,540 | 1,520 | 1,540 | 12,000 |
| 1985/11/26 | 1,520 | 1,520 | 1,520 | 1,520 | 6,000 |
| 1985/11/22 | 1,540 | 1,550 | 1,540 | 1,550 | 6,000 |
| 1985/11/21 | 1,530 | 1,540 | 1,530 | 1,540 | 2,000 |
| 1985/11/20 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1985/11/19 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1985/11/18 | 1,540 | 1,540 | 1,530 | 1,540 | 14,000 |
| 1985/11/16 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 |
| 1985/11/15 | 1,580 | 1,580 | 1,580 | 1,580 | 11,000 |
| 1985/11/14 | 1,630 | 1,640 | 1,630 | 1,640 | 8,000 |
| 1985/11/13 | 1,630 | 1,630 | 1,630 | 1,630 | 8,000 |
| 1985/11/12 | 1,630 | 1,640 | 1,630 | 1,640 | 5,000 |
| 1985/11/11 | 1,620 | 1,640 | 1,600 | 1,640 | 15,000 |
| 1985/11/08 | 1,640 | 1,640 | 1,630 | 1,640 | 6,000 |
| 1985/11/07 | 1,640 | 1,650 | 1,630 | 1,640 | 8,000 |
| 1985/11/06 | 1,600 | 1,630 | 1,600 | 1,630 | 6,000 |
| 1985/11/05 | 1,590 | 1,650 | 1,590 | 1,650 | 14,000 |
| 1985/11/02 | 1,580 | 1,620 | 1,570 | 1,620 | 16,000 |
| 1985/11/01 | 1,600 | 1,600 | 1,580 | 1,580 | 6,000 |
| 1985/10/31 | 1,600 | 1,610 | 1,580 | 1,580 | 15,000 |
| 1985/10/30 | 1,600 | 1,600 | 1,560 | 1,600 | 6,000 |
| 1985/10/29 | 1,580 | 1,620 | 1,580 | 1,580 | 16,000 |
| 1985/10/28 | 1,580 | 1,600 | 1,580 | 1,600 | 6,000 |
| 1985/10/26 | 1,580 | 1,580 | 1,580 | 1,580 | 10,000 |
| 1985/10/25 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 |
| 1985/10/23 | 1,630 | 1,700 | 1,590 | 1,700 | 26,000 |
| 1985/10/22 | 1,640 | 1,640 | 1,520 | 1,640 | 37,000 |
| 1985/10/21 | 1,620 | 1,650 | 1,600 | 1,650 | 20,000 |
| 1985/10/19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 1985/10/18 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1985/10/17 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 |
| 1985/10/16 | 1,740 | 1,780 | 1,740 | 1,760 | 71,000 |
| 1985/10/14 | 1,690 | 1,740 | 1,690 | 1,740 | 6,000 |
| 1985/10/11 | 1,720 | 1,720 | 1,710 | 1,710 | 4,000 |
| 1985/10/09 | 1,750 | 1,770 | 1,750 | 1,770 | 4,000 |
| 1985/10/08 | 1,720 | 1,770 | 1,710 | 1,760 | 27,000 |
| 1985/10/07 | 1,760 | 1,790 | 1,730 | 1,750 | 9,000 |
| 1985/10/05 | 1,750 | 1,790 | 1,740 | 1,790 | 22,000 |
| 1985/10/04 | 1,650 | 1,870 | 1,630 | 1,810 | 89,000 |
| 1985/10/03 | 1,720 | 1,720 | 1,650 | 1,650 | 59,000 |
| 1985/10/01 | 1,450 | 1,470 | 1,450 | 1,470 | 4,000 |
| 1985/09/30 | 1,500 | 1,510 | 1,460 | 1,460 | 8,000 |
| 1985/09/28 | 1,500 | 1,520 | 1,500 | 1,500 | 21,000 |
| 1985/09/27 | 1,580 | 1,580 | 1,530 | 1,530 | 42,000 |
| 1985/09/26 | 1,720 | 1,790 | 1,610 | 1,610 | 64,000 |
| 1985/09/25 | 1,640 | 1,840 | 1,640 | 1,790 | 205,000 |
| 1985/09/24 | 1,440 | 1,640 | 1,440 | 1,640 | 147,000 |
| 1985/09/21 | 1,360 | 1,460 | 1,350 | 1,440 | 259,000 |
| 1985/09/20 | 1,250 | 1,380 | 1,250 | 1,380 | 33,000 |
| 1985/09/19 | 1,240 | 1,280 | 1,240 | 1,250 | 35,000 |
| 1985/09/18 | 1,200 | 1,240 | 1,200 | 1,240 | 10,000 |
| 1985/09/17 | 1,200 | 1,210 | 1,180 | 1,210 | 12,000 |
| 1985/09/13 | 1,190 | 1,190 | 1,180 | 1,180 | 11,000 |
| 1985/09/12 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1985/09/11 | 1,200 | 1,210 | 1,200 | 1,210 | 7,000 |
| 1985/09/10 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1985/09/09 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 |
| 1985/09/06 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1985/09/05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1985/09/04 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1985/09/03 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1985/09/02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1985/08/31 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 1985/08/30 | 1,200 | 1,210 | 1,200 | 1,210 | 20,000 |
| 1985/08/29 | 1,150 | 1,190 | 1,150 | 1,190 | 4,000 |
| 1985/08/28 | 1,190 | 1,190 | 1,150 | 1,150 | 11,000 |
| 1985/08/27 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 |
| 1985/08/26 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1985/08/24 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1985/08/23 | 1,220 | 1,230 | 1,220 | 1,230 | 7,000 |
| 1985/08/22 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 |
| 1985/08/21 | 1,240 | 1,250 | 1,240 | 1,250 | 7,000 |
| 1985/08/20 | 1,230 | 1,230 | 1,210 | 1,210 | 9,000 |
| 1985/08/19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1985/08/17 | 1,180 | 1,230 | 1,170 | 1,230 | 14,000 |
| 1985/08/16 | 1,180 | 1,180 | 1,170 | 1,170 | 6,000 |
| 1985/08/15 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 |
| 1985/08/14 | 1,220 | 1,230 | 1,220 | 1,220 | 5,000 |
| 1985/08/13 | 1,220 | 1,230 | 1,130 | 1,230 | 126,000 |
| 1985/08/12 | 1,230 | 1,230 | 1,220 | 1,220 | 8,000 |
| 1985/08/09 | 1,270 | 1,270 | 1,220 | 1,230 | 63,000 |
| 1985/08/08 | 1,150 | 1,280 | 1,150 | 1,270 | 150,000 |
| 1985/08/07 | 1,130 | 1,160 | 1,130 | 1,130 | 53,000 |
| 1985/08/05 | 1,120 | 1,150 | 1,120 | 1,150 | 19,000 |
| 1985/08/02 | 1,060 | 1,060 | 1,060 | 1,060 | 10,000 |
| 1985/08/01 | 1,100 | 1,100 | 1,060 | 1,060 | 24,000 |
| 1985/07/31 | 1,100 | 1,130 | 1,090 | 1,110 | 52,000 |
| 1985/07/30 | 1,100 | 1,100 | 1,070 | 1,070 | 14,000 |
| 1985/07/29 | 1,100 | 1,100 | 1,070 | 1,100 | 9,000 |
| 1985/07/27 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1985/07/26 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 |
| 1985/07/25 | 1,100 | 1,100 | 1,080 | 1,080 | 4,000 |
| 1985/07/24 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 |
| 1985/07/23 | 1,100 | 1,120 | 1,090 | 1,090 | 9,000 |
| 1985/07/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1985/07/20 | 1,080 | 1,140 | 1,080 | 1,100 | 6,000 |
| 1985/07/19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1985/07/18 | 1,110 | 1,150 | 1,050 | 1,050 | 25,000 |
| 1985/07/17 | 1,030 | 1,190 | 1,030 | 1,100 | 113,000 |
| 1985/07/16 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1985/07/15 | 1,020 | 1,020 | 1,020 | 1,020 | 18,000 |
| 1985/07/12 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 1985/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 69,000 |
| 1985/07/10 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1985/07/09 | 1,070 | 1,090 | 1,050 | 1,080 | 18,000 |
| 1985/07/08 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1985/07/06 | 1,100 | 1,100 | 1,090 | 1,090 | 13,000 |
| 1985/07/05 | 1,040 | 1,090 | 1,040 | 1,090 | 20,000 |
| 1985/07/04 | 1,040 | 1,070 | 1,040 | 1,050 | 18,000 |
| 1985/07/03 | 1,070 | 1,070 | 1,040 | 1,040 | 13,000 |
| 1985/07/02 | 1,020 | 1,070 | 1,020 | 1,070 | 15,000 |
| 1985/07/01 | 1,040 | 1,040 | 1,040 | 1,040 | 25,000 |
| 1985/06/29 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1985/06/28 | 1,100 | 1,130 | 1,090 | 1,100 | 19,000 |
| 1985/06/27 | 1,150 | 1,160 | 1,120 | 1,130 | 18,000 |
| 1985/06/26 | 1,130 | 1,170 | 1,130 | 1,150 | 141,000 |
| 1985/06/25 | 1,130 | 1,130 | 1,080 | 1,130 | 207,000 |
| 1985/06/24 | 1,090 | 1,180 | 1,080 | 1,170 | 231,000 |
| 1985/06/22 | 990 | 1,070 | 990 | 1,070 | 122,000 |
| 1985/06/21 | 980 | 980 | 980 | 980 | 48,000 |
| 1985/06/20 | 980 | 990 | 980 | 980 | 34,000 |
| 1985/06/19 | 980 | 991 | 970 | 990 | 50,000 |
| 1985/06/18 | 972 | 980 | 972 | 980 | 23,000 |
| 1985/06/17 | 980 | 980 | 974 | 974 | 29,000 |
| 1985/06/15 | 965 | 980 | 965 | 980 | 22,000 |
| 1985/06/14 | 959 | 980 | 959 | 980 | 13,000 |
| 1985/06/13 | 970 | 980 | 969 | 969 | 17,000 |
| 1985/06/12 | 970 | 970 | 970 | 970 | 11,000 |
| 1985/06/11 | 979 | 979 | 979 | 979 | 6,000 |
| 1985/06/10 | 990 | 999 | 969 | 999 | 93,000 |
| 1985/06/07 | 950 | 999 | 930 | 998 | 60,000 |
| 1985/06/06 | 915 | 940 | 915 | 940 | 10,000 |
| 1985/06/05 | 891 | 910 | 891 | 910 | 9,000 |
| 1985/06/04 | 890 | 890 | 885 | 885 | 2,000 |
| 1985/06/03 | 892 | 892 | 890 | 890 | 3,000 |
| 1985/06/01 | 885 | 900 | 885 | 890 | 9,000 |
| 1985/05/31 | 900 | 900 | 895 | 895 | 17,000 |
| 1985/05/30 | 902 | 910 | 900 | 900 | 25,000 |
| 1985/05/29 | 900 | 900 | 900 | 900 | 59,000 |
| 1985/05/28 | 900 | 900 | 900 | 900 | 28,000 |
| 1985/05/24 | 900 | 900 | 900 | 900 | 12,000 |
| 1985/05/23 | 900 | 900 | 900 | 900 | 9,000 |
| 1985/05/22 | 900 | 920 | 900 | 920 | 13,000 |
| 1985/05/20 | 940 | 945 | 921 | 921 | 9,000 |
| 1985/05/18 | 930 | 930 | 930 | 930 | 7,000 |
| 1985/05/15 | 920 | 945 | 910 | 945 | 7,000 |
| 1985/05/14 | 930 | 930 | 930 | 930 | 2,000 |
| 1985/05/13 | 930 | 930 | 930 | 930 | 1,000 |
| 1985/05/10 | 930 | 930 | 930 | 930 | 5,000 |
| 1985/05/09 | 950 | 950 | 940 | 950 | 25,000 |
| 1985/05/08 | 940 | 940 | 940 | 940 | 3,000 |
| 1985/05/07 | 950 | 950 | 950 | 950 | 5,000 |
| 1985/05/04 | 910 | 910 | 910 | 910 | 2,000 |
| 1985/05/02 | 902 | 902 | 902 | 902 | 4,000 |
| 1985/04/26 | 954 | 954 | 950 | 950 | 7,000 |
| 1985/04/25 | 950 | 960 | 949 | 949 | 62,000 |
| 1985/04/24 | 950 | 950 | 950 | 950 | 25,000 |
| 1985/04/22 | 920 | 920 | 920 | 920 | 14,000 |
| 1985/04/20 | 940 | 940 | 920 | 920 | 5,000 |
| 1985/04/19 | 920 | 940 | 910 | 940 | 9,000 |
| 1985/04/18 | 950 | 950 | 940 | 940 | 4,000 |
| 1985/04/17 | 950 | 951 | 950 | 951 | 9,000 |
| 1985/04/16 | 990 | 990 | 960 | 960 | 17,000 |
| 1985/04/15 | 995 | 995 | 995 | 995 | 26,000 |
| 1985/04/12 | 995 | 1,010 | 990 | 995 | 125,000 |
| 1985/04/11 | 950 | 985 | 950 | 985 | 53,000 |
| 1985/04/10 | 930 | 930 | 930 | 930 | 7,000 |
| 1985/04/09 | 929 | 929 | 922 | 922 | 15,000 |
| 1985/04/08 | 921 | 922 | 921 | 922 | 11,000 |
| 1985/04/05 | 911 | 920 | 911 | 920 | 21,000 |
| 1985/04/04 | 920 | 922 | 920 | 921 | 7,000 |
| 1985/04/03 | 929 | 930 | 920 | 930 | 102,000 |
| 1985/04/02 | 929 | 930 | 920 | 929 | 39,000 |
| 1985/04/01 | 906 | 920 | 906 | 920 | 12,000 |
| 1985/03/30 | 904 | 906 | 896 | 896 | 21,000 |
| 1985/03/27 | 860 | 885 | 860 | 885 | 78,000 |
| 1985/03/26 | 855 | 860 | 850 | 850 | 18,000 |
| 1985/03/25 | 855 | 860 | 840 | 860 | 33,000 |
| 1985/03/23 | 860 | 860 | 855 | 855 | 10,000 |
| 1985/03/22 | 860 | 860 | 850 | 860 | 71,000 |
| 1985/03/20 | 870 | 870 | 870 | 870 | 3,000 |
| 1985/03/19 | 850 | 880 | 850 | 880 | 71,000 |
| 1985/03/12 | 870 | 870 | 870 | 870 | 9,000 |
| 1985/03/11 | 820 | 870 | 820 | 870 | 20,000 |
| 1985/03/08 | 830 | 830 | 825 | 830 | 8,000 |
| 1985/03/07 | 825 | 840 | 825 | 840 | 15,000 |
| 1985/03/06 | 845 | 845 | 835 | 835 | 9,000 |
| 1985/03/05 | 850 | 850 | 850 | 850 | 5,000 |
| 1985/03/04 | 850 | 860 | 850 | 850 | 8,000 |
| 1985/03/01 | 860 | 860 | 860 | 860 | 7,000 |
| 1985/02/21 | 910 | 910 | 910 | 910 | 1,000 |
| 1985/02/20 | 850 | 910 | 850 | 910 | 11,000 |
| 1985/02/19 | 860 | 860 | 860 | 860 | 16,000 |
| 1985/02/08 | 910 | 910 | 890 | 910 | 16,000 |
| 1985/01/26 | 920 | 970 | 920 | 970 | 52,000 |
| 1985/01/21 | 940 | 970 | 940 | 970 | 11,000 |
| 1985/01/18 | 930 | 940 | 930 | 940 | 15,000 |
| 1985/01/07 | 970 | 970 | 970 | 970 | 1,000 |
| 1985/01/05 | 930 | 980 | 930 | 970 | 17,000 |