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 |
|---|---|---|---|---|---|
| 1984/12/26 | 0 | 0 | 0 | 0 | 0 |
| 1984/12/26 | 1 -> 1.05 分割 | ||||
| 1984/12/25 | 970 | 971 | 970 | 971 | 9,000 |
| 1984/12/24 | 970 | 970 | 970 | 970 | 11,000 |
| 1984/12/22 | 970 | 970 | 970 | 970 | 1,000 |
| 1984/12/21 | 986 | 986 | 975 | 975 | 22,000 |
| 1984/12/20 | 1,000 | 1,000 | 980 | 980 | 8,000 |
| 1984/12/18 | 1,020 | 1,020 | 999 | 999 | 204,000 |
| 1984/12/17 | 1,020 | 1,020 | 1,000 | 1,020 | 43,000 |
| 1984/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1984/12/14 | 1,000 | 1,040 | 1,000 | 1,030 | 27,000 |
| 1984/12/13 | 990 | 1,000 | 990 | 1,000 | 11,000 |
| 1984/12/12 | 1,000 | 1,000 | 980 | 980 | 10,000 |
| 1984/12/11 | 1,020 | 1,020 | 1,010 | 1,010 | 16,000 |
| 1984/12/10 | 1,020 | 1,030 | 1,010 | 1,030 | 35,000 |
| 1984/12/07 | 1,010 | 1,010 | 1,000 | 1,000 | 27,000 |
| 1984/12/06 | 1,030 | 1,040 | 1,030 | 1,030 | 13,000 |
| 1984/12/05 | 1,050 | 1,050 | 1,030 | 1,030 | 46,000 |
| 1984/12/04 | 1,020 | 1,030 | 1,010 | 1,030 | 13,000 |
| 1984/12/03 | 1,050 | 1,050 | 1,010 | 1,010 | 17,000 |
| 1984/12/01 | 1,070 | 1,070 | 1,040 | 1,040 | 82,000 |
| 1984/11/30 | 1,080 | 1,090 | 1,030 | 1,050 | 79,000 |
| 1984/11/29 | 1,060 | 1,150 | 1,050 | 1,060 | 294,000 |
| 1984/11/28 | 976 | 1,000 | 970 | 1,000 | 120,000 |
| 1984/11/27 | 948 | 975 | 948 | 970 | 91,000 |
| 1984/11/22 | 948 | 958 | 948 | 958 | 72,000 |
| 1984/11/21 | 950 | 958 | 950 | 958 | 19,000 |
| 1984/11/19 | 960 | 960 | 960 | 960 | 3,000 |
| 1984/11/17 | 960 | 964 | 960 | 964 | 2,000 |
| 1984/11/15 | 950 | 965 | 950 | 965 | 11,000 |
| 1984/11/02 | 968 | 970 | 960 | 970 | 53,000 |
| 1984/10/31 | 960 | 970 | 950 | 970 | 79,000 |
| 1984/10/30 | 929 | 970 | 929 | 970 | 119,000 |
| 1984/10/29 | 939 | 939 | 939 | 939 | 24,000 |
| 1984/10/19 | 964 | 964 | 959 | 959 | 12,000 |
| 1984/10/18 | 940 | 970 | 940 | 970 | 110,000 |
| 1984/10/05 | 961 | 970 | 952 | 970 | 30,000 |
| 1984/10/04 | 930 | 970 | 930 | 970 | 64,000 |
| 1984/10/03 | 928 | 938 | 928 | 938 | 19,000 |
| 1984/10/02 | 949 | 949 | 938 | 938 | 61,000 |
| 1984/10/01 | 949 | 949 | 949 | 949 | 2,000 |
| 1984/09/29 | 955 | 960 | 955 | 960 | 11,000 |
| 1984/09/28 | 925 | 960 | 920 | 960 | 122,000 |
| 1984/09/25 | 980 | 983 | 960 | 960 | 37,000 |
| 1984/09/22 | 988 | 990 | 985 | 985 | 37,000 |
| 1984/09/21 | 940 | 995 | 940 | 990 | 164,000 |
| 1984/09/20 | 919 | 950 | 919 | 950 | 136,000 |
| 1984/09/12 | 930 | 939 | 930 | 939 | 23,000 |
| 1984/09/06 | 930 | 950 | 930 | 950 | 86,000 |
| 1984/09/01 | 940 | 950 | 940 | 950 | 37,000 |
| 1984/08/30 | 955 | 955 | 950 | 950 | 15,000 |
| 1984/08/29 | 910 | 950 | 910 | 950 | 32,000 |
| 1984/08/24 | 930 | 930 | 920 | 920 | 81,000 |
| 1984/08/23 | 911 | 920 | 911 | 920 | 39,000 |
| 1984/08/10 | 990 | 990 | 990 | 990 | 7,000 |
| 1984/08/09 | 945 | 980 | 945 | 980 | 28,000 |
| 1984/08/03 | 990 | 990 | 985 | 985 | 23,000 |
| 1984/08/02 | 990 | 990 | 985 | 985 | 5,000 |
| 1984/08/01 | 974 | 1,000 | 974 | 999 | 76,000 |
| 1984/07/31 | 990 | 1,000 | 990 | 994 | 19,000 |
| 1984/07/30 | 990 | 996 | 980 | 980 | 41,000 |
| 1984/07/28 | 990 | 990 | 985 | 990 | 16,000 |
| 1984/07/27 | 980 | 995 | 980 | 980 | 21,000 |
| 1984/07/26 | 990 | 1,000 | 989 | 990 | 35,000 |
| 1984/07/25 | 1,000 | 1,020 | 995 | 995 | 51,000 |
| 1984/07/24 | 1,000 | 1,010 | 1,000 | 1,010 | 37,000 |
| 1984/07/23 | 1,040 | 1,040 | 1,040 | 1,040 | 13,000 |
| 1984/07/21 | 950 | 1,050 | 950 | 1,040 | 117,000 |
| 1984/07/20 | 970 | 970 | 960 | 960 | 72,000 |
| 1984/07/19 | 980 | 980 | 964 | 964 | 33,000 |
| 1984/07/18 | 959 | 980 | 947 | 980 | 34,000 |
| 1984/07/17 | 970 | 975 | 969 | 969 | 18,000 |
| 1984/07/16 | 990 | 990 | 979 | 980 | 17,000 |
| 1984/07/13 | 979 | 980 | 979 | 980 | 6,000 |
| 1984/07/12 | 979 | 980 | 979 | 980 | 6,000 |
| 1984/07/11 | 980 | 986 | 970 | 980 | 39,000 |
| 1984/07/10 | 977 | 987 | 977 | 980 | 27,000 |
| 1984/07/09 | 983 | 987 | 983 | 987 | 9,000 |
| 1984/07/07 | 978 | 988 | 978 | 988 | 26,000 |
| 1984/07/06 | 987 | 988 | 987 | 988 | 24,000 |
| 1984/07/04 | 990 | 990 | 980 | 989 | 36,000 |
| 1984/07/03 | 990 | 998 | 970 | 998 | 207,000 |
| 1984/07/02 | 1,000 | 1,000 | 994 | 994 | 150,000 |
| 1984/06/30 | 990 | 1,010 | 990 | 1,010 | 108,000 |
| 1984/06/29 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1984/06/28 | 940 | 1,020 | 940 | 1,020 | 352,000 |
| 1984/06/27 | 970 | 970 | 970 | 970 | 8,000 |
| 1984/06/26 | 970 | 970 | 970 | 970 | 72,000 |
| 1984/06/22 | 1,000 | 1,030 | 1,000 | 1,030 | 30,000 |
| 1984/06/21 | 1,030 | 1,050 | 1,010 | 1,040 | 58,000 |
| 1984/06/20 | 1,030 | 1,050 | 1,000 | 1,050 | 93,000 |
| 1984/06/19 | 1,010 | 1,050 | 1,000 | 1,050 | 130,000 |
| 1984/06/18 | 1,070 | 1,070 | 1,050 | 1,050 | 37,000 |
| 1984/06/16 | 1,010 | 1,110 | 1,010 | 1,100 | 479,000 |
| 1984/06/15 | 998 | 1,050 | 997 | 1,040 | 532,000 |
| 1984/06/14 | 945 | 998 | 939 | 998 | 332,000 |
| 1984/06/13 | 900 | 988 | 900 | 975 | 669,000 |
| 1984/06/12 | 840 | 899 | 840 | 899 | 122,000 |
| 1984/06/11 | 840 | 860 | 830 | 860 | 225,000 |
| 1984/06/08 | 825 | 849 | 820 | 848 | 24,000 |
| 1984/06/07 | 830 | 830 | 829 | 829 | 39,000 |
| 1984/06/04 | 810 | 860 | 800 | 860 | 81,000 |
| 1984/06/02 | 802 | 815 | 800 | 815 | 47,000 |
| 1984/06/01 | 810 | 815 | 800 | 815 | 89,000 |
| 1984/05/31 | 801 | 820 | 800 | 820 | 29,000 |
| 1984/05/30 | 801 | 801 | 801 | 801 | 46,000 |
| 1984/05/26 | 834 | 834 | 825 | 825 | 23,000 |
| 1984/05/25 | 839 | 839 | 839 | 839 | 2,000 |
| 1984/05/24 | 839 | 840 | 825 | 830 | 17,000 |
| 1984/05/23 | 826 | 849 | 826 | 839 | 137,000 |
| 1984/05/22 | 828 | 836 | 828 | 836 | 41,000 |
| 1984/05/21 | 823 | 838 | 823 | 838 | 33,000 |
| 1984/05/17 | 830 | 845 | 830 | 843 | 39,000 |
| 1984/05/15 | 849 | 849 | 844 | 845 | 26,000 |
| 1984/05/14 | 850 | 850 | 850 | 850 | 22,000 |
| 1984/05/11 | 840 | 849 | 838 | 849 | 44,000 |
| 1984/05/10 | 851 | 860 | 840 | 840 | 67,000 |
| 1984/05/09 | 860 | 860 | 845 | 845 | 108,000 |
| 1984/05/08 | 810 | 868 | 810 | 867 | 290,000 |
| 1984/05/07 | 800 | 800 | 800 | 800 | 34,000 |
| 1984/05/04 | 780 | 780 | 740 | 750 | 45,000 |
| 1984/05/02 | 799 | 799 | 799 | 799 | 42,000 |
| 1984/04/28 | 818 | 818 | 818 | 818 | 14,000 |
| 1984/04/27 | 820 | 820 | 814 | 819 | 40,000 |
| 1984/04/26 | 800 | 820 | 800 | 820 | 68,000 |
| 1984/04/25 | 800 | 802 | 800 | 800 | 61,000 |
| 1984/04/24 | 751 | 800 | 751 | 800 | 47,000 |
| 1984/04/23 | 750 | 751 | 745 | 750 | 54,000 |
| 1984/04/17 | 800 | 800 | 790 | 790 | 38,000 |
| 1984/04/16 | 760 | 800 | 760 | 800 | 70,000 |
| 1984/04/11 | 790 | 790 | 780 | 790 | 29,000 |
| 1984/04/09 | 799 | 800 | 794 | 795 | 14,000 |
| 1984/04/07 | 799 | 800 | 788 | 800 | 22,000 |
| 1984/04/06 | 781 | 800 | 781 | 800 | 66,000 |
| 1984/04/04 | 810 | 815 | 795 | 800 | 92,000 |
| 1984/04/03 | 830 | 831 | 830 | 830 | 32,000 |
| 1984/04/02 | 830 | 840 | 830 | 830 | 83,000 |
| 1984/03/31 | 840 | 841 | 840 | 840 | 25,000 |
| 1984/03/30 | 850 | 850 | 850 | 850 | 26,000 |
| 1984/03/29 | 840 | 845 | 840 | 845 | 70,000 |
| 1984/03/28 | 846 | 846 | 846 | 846 | 112,000 |
| 1984/03/26 | 900 | 900 | 890 | 896 | 83,000 |
| 1984/03/24 | 880 | 898 | 880 | 898 | 64,000 |
| 1984/03/23 | 855 | 865 | 845 | 860 | 151,000 |
| 1984/03/22 | 855 | 870 | 855 | 860 | 130,000 |
| 1984/03/21 | 912 | 918 | 880 | 880 | 124,000 |
| 1984/03/19 | 914 | 919 | 912 | 912 | 276,000 |
| 1984/03/17 | 920 | 920 | 913 | 913 | 168,000 |
| 1984/03/16 | 913 | 930 | 913 | 913 | 292,000 |
| 1984/03/15 | 918 | 919 | 913 | 913 | 235,000 |
| 1984/03/14 | 914 | 920 | 913 | 913 | 209,000 |
| 1984/03/13 | 913 | 920 | 913 | 913 | 127,000 |
| 1984/03/12 | 930 | 930 | 913 | 913 | 170,000 |
| 1984/03/09 | 923 | 934 | 915 | 930 | 486,000 |
| 1984/03/08 | 924 | 925 | 913 | 913 | 266,000 |
| 1984/03/07 | 913 | 935 | 913 | 914 | 487,000 |
| 1984/03/06 | 882 | 920 | 881 | 920 | 562,000 |
| 1984/03/05 | 908 | 908 | 882 | 890 | 134,000 |
| 1984/03/03 | 881 | 900 | 880 | 900 | 278,000 |
| 1984/03/02 | 895 | 918 | 891 | 891 | 553,000 |
| 1984/03/01 | 879 | 893 | 867 | 889 | 664,000 |
| 1984/02/29 | 852 | 869 | 852 | 869 | 135,000 |
| 1984/02/28 | 850 | 866 | 840 | 850 | 328,000 |
| 1984/02/27 | 859 | 863 | 841 | 851 | 201,000 |
| 1984/02/25 | 839 | 865 | 825 | 865 | 523,000 |
| 1984/02/24 | 830 | 850 | 821 | 842 | 370,000 |
| 1984/02/23 | 837 | 842 | 825 | 829 | 381,000 |
| 1984/02/22 | 827 | 836 | 810 | 836 | 718,000 |
| 1984/02/21 | 799 | 820 | 799 | 817 | 949,000 |
| 1984/02/20 | 780 | 800 | 780 | 780 | 340,000 |
| 1984/02/18 | 790 | 790 | 779 | 781 | 140,000 |
| 1984/02/17 | 782 | 790 | 779 | 782 | 148,000 |
| 1984/02/16 | 779 | 784 | 779 | 783 | 117,000 |
| 1984/02/15 | 779 | 785 | 779 | 784 | 109,000 |
| 1984/02/14 | 790 | 790 | 779 | 785 | 174,000 |
| 1984/02/13 | 780 | 790 | 780 | 790 | 89,000 |
| 1984/02/10 | 789 | 800 | 788 | 788 | 170,000 |
| 1984/02/09 | 800 | 800 | 788 | 788 | 284,000 |
| 1984/02/08 | 789 | 810 | 780 | 800 | 365,000 |
| 1984/02/07 | 768 | 784 | 761 | 784 | 152,000 |
| 1984/02/06 | 809 | 810 | 778 | 778 | 169,000 |
| 1984/02/04 | 798 | 813 | 798 | 810 | 499,000 |
| 1984/02/03 | 781 | 803 | 780 | 791 | 426,000 |
| 1984/02/02 | 790 | 796 | 780 | 780 | 302,000 |
| 1984/02/01 | 768 | 785 | 758 | 785 | 609,000 |
| 1984/01/31 | 750 | 766 | 746 | 759 | 514,000 |
| 1984/01/30 | 758 | 770 | 740 | 760 | 334,000 |
| 1984/01/28 | 709 | 769 | 709 | 764 | 889,000 |
| 1984/01/27 | 709 | 729 | 709 | 718 | 312,000 |
| 1984/01/26 | 720 | 729 | 710 | 719 | 242,000 |
| 1984/01/25 | 720 | 735 | 710 | 730 | 957,000 |
| 1984/01/24 | 683 | 715 | 674 | 710 | 881,000 |
| 1984/01/23 | 679 | 679 | 665 | 675 | 94,000 |
| 1984/01/21 | 670 | 690 | 665 | 689 | 718,000 |
| 1984/01/20 | 650 | 670 | 650 | 670 | 466,000 |
| 1984/01/19 | 668 | 670 | 645 | 660 | 256,000 |
| 1984/01/18 | 640 | 679 | 631 | 659 | 388,000 |
| 1984/01/17 | 652 | 652 | 640 | 640 | 42,000 |
| 1984/01/13 | 630 | 670 | 629 | 670 | 349,000 |
| 1984/01/12 | 640 | 647 | 629 | 629 | 247,000 |
| 1984/01/11 | 633 | 647 | 629 | 647 | 155,000 |
| 1984/01/10 | 652 | 652 | 629 | 640 | 185,000 |
| 1984/01/09 | 679 | 680 | 670 | 672 | 69,000 |
| 1984/01/07 | 677 | 695 | 670 | 689 | 373,000 |
| 1984/01/06 | 650 | 680 | 640 | 677 | 582,000 |
| 1984/01/05 | 650 | 659 | 649 | 655 | 57,000 |
| 1984/01/04 | 642 | 660 | 642 | 660 | 84,000 |