1770 藤田エンジニアリング(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
2022-05-25	823	823	823	823	100	823
2022-05-24	840	840	821	821	1,000	821
2022-05-23	840	840	840	840	200	840
2022-05-20	-	-	-	835	-	835
2022-05-19	836	836	835	835	200	835
2022-05-18	835	850	835	840	300	840
2022-05-17	835	835	835	835	300	835
2022-05-16	860	860	840	840	3,400	840
2022-05-13	850	850	850	850	500	850
2022-05-12	835	850	835	850	800	850
2022-05-11	830	849	830	831	600	831
2022-05-10	876	876	831	831	1,100	831
2022-05-09	886	900	861	875	2,400	875
2022-05-06	886	904	882	901	7,700	901
2022-05-02	860	880	860	880	600	880
2022-04-28	827	854	827	854	1,000	854
2022-04-27	830	840	830	830	1,000	830
2022-04-26	846	846	830	830	2,300	830
2022-04-25	848	860	831	831	2,200	831
2022-04-22	848	848	848	848	100	848
2022-04-21	848	848	848	848	100	848
2022-04-20	848	848	848	848	100	848
2022-04-19	848	848	848	848	500	848
2022-04-18	841	850	841	848	1,400	848
2022-04-15	831	849	831	841	1,100	841
2022-04-14	837	839	831	831	1,100	831
2022-04-13	833	842	832	837	900	837
2022-04-12	836	836	832	832	300	832
2022-04-11	845	845	836	836	1,400	836
2022-04-08	860	860	860	860	300	860
2022-04-07	862	867	851	851	1,200	851
2022-04-06	861	865	852	862	2,200	862
2022-04-05	870	870	861	861	200	861
2022-04-04	870	875	861	875	1,500	875
2022-04-01	874	874	874	874	100	874
2022-03-31	885	885	885	885	1,500	885
2022-03-30	880	885	873	885	800	885
2022-03-29	881	881	881	881	400	881
2022-03-28	890	896	881	881	700	881
2022-03-25	873	887	873	873	400	873
2022-03-24	870	883	870	875	600	875
2022-03-23	883	883	875	875	300	875
2022-03-22	888	896	882	883	1,100	883
2022-03-18	860	888	854	880	1,300	880
2022-03-17	845	860	845	860	1,500	860
2022-03-16	845	850	845	845	300	845
2022-03-15	836	845	831	842	4,400	842
2022-03-14	834	840	833	836	1,800	836
2022-03-11	826	828	826	828	200	828
2022-03-10	829	830	829	830	600	830
2022-03-09	801	804	801	802	1,400	802
2022-03-08	820	820	809	809	700	809
2022-03-07	829	829	820	820	600	820
2022-03-04	829	829	829	829	100	829
2022-03-03	828	828	827	828	500	828
2022-03-02	820	828	820	828	300	828
2022-03-01	820	820	820	820	800	820
2022-02-28	815	820	815	818	2,700	818
2022-02-25	834	834	815	815	2,300	815
2022-02-24	831	844	831	835	1,700	835
2022-02-22	-	-	-	855	-	855
2022-02-21	855	855	855	855	200	855
2022-02-18	855	855	855	855	300	855
2022-02-17	-	-	-	852	-	852
2022-02-16	849	860	832	852	3,100	852
2022-02-15	857	858	848	858	3,500	858
2022-02-14	866	866	854	857	3,000	857
2022-02-10	860	870	860	870	400	870
2022-02-09	860	860	858	860	800	860
2022-02-08	845	850	845	850	500	850
2022-02-07	842	842	827	840	1,600	840
2022-02-04	816	842	816	842	2,000	842
2022-02-03	810	827	810	827	700	827
2022-02-02	812	812	800	808	3,500	808
2022-02-01	787	813	787	809	2,800	809
2022-01-31	808	808	772	784	7,500	784
2022-01-28	811	819	795	795	2,000	795
2022-01-27	766	887	766	813	29,600	813
2022-01-26	809	809	751	751	11,600	751
2022-01-25	810	810	804	809	1,300	809
2022-01-24	801	808	801	805	400	805
2022-01-21	793	818	793	809	1,300	809
2022-01-20	804	813	784	792	3,000	792
2022-01-19	833	840	793	814	50,200	814
2022-01-18	845	845	830	830	600	830
2022-01-17	843	846	831	846	3,200	846
2022-01-14	845	847	830	843	4,400	843
2022-01-13	854	854	845	845	1,000	845
2022-01-12	850	852	845	852	1,000	852
2022-01-11	856	858	834	840	3,500	840
2022-01-07	879	879	855	859	4,100	859
2022-01-06	916	916	863	875	16,600	875
2022-01-05	926	926	922	925	600	925
2022-01-04	923	926	923	926	300	926

分割・併合履歴： [2000-09-26]1株→2株