1770 藤田エンジニアリング(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-09-22	1,096	1,096	1,084	1,096	2,100	1,096
2023-09-21	1,084	1,096	1,084	1,096	2,600	1,096
2023-09-20	1,087	1,090	1,084	1,084	1,300	1,084
2023-09-19	1,074	1,083	1,074	1,083	1,800	1,083
2023-09-15	1,075	1,084	1,074	1,074	2,100	1,074
2023-09-14	1,051	1,071	1,051	1,071	1,700	1,071
2023-09-13	1,078	1,080	1,048	1,049	2,600	1,049
2023-09-12	1,073	1,079	1,066	1,079	1,800	1,079
2023-09-11	1,075	1,087	1,061	1,061	4,800	1,061
2023-09-08	1,065	1,075	1,065	1,071	700	1,071
2023-09-07	1,065	1,067	1,060	1,065	1,500	1,065
2023-09-06	1,060	1,064	1,019	1,059	3,700	1,059
2023-09-05	1,050	1,061	1,035	1,060	1,600	1,060
2023-09-04	1,062	1,062	1,050	1,050	400	1,050
2023-09-01	1,038	1,038	1,037	1,037	500	1,037
2023-08-31	1,039	1,057	1,038	1,038	900	1,038
2023-08-30	1,017	1,037	1,017	1,037	1,000	1,037
2023-08-29	-	-	-	1,036	-	1,036
2023-08-28	1,031	1,036	1,021	1,036	2,000	1,036
2023-08-25	1,024	1,024	1,021	1,021	400	1,021
2023-08-24	1,024	1,024	1,024	1,024	100	1,024
2023-08-23	992	1,038	992	1,038	2,100	1,038
2023-08-22	1,000	1,001	991	992	1,200	992
2023-08-21	990	1,000	990	990	1,000	990
2023-08-18	1,030	1,030	950	990	6,700	990
2023-08-17	1,048	1,048	1,034	1,040	1,600	1,040
2023-08-16	1,046	1,057	1,030	1,040	1,900	1,040
2023-08-15	1,050	1,059	1,040	1,046	5,700	1,046
2023-08-14	1,046	1,049	1,043	1,049	4,500	1,049
2023-08-10	1,000	1,011	1,000	1,011	700	1,011
2023-08-09	1,010	1,021	1,005	1,006	1,900	1,006
2023-08-08	1,014	1,028	1,014	1,022	12,200	1,022
2023-08-07	1,030	1,030	1,027	1,030	2,000	1,030
2023-08-04	1,014	1,033	1,014	1,027	6,200	1,027
2023-08-03	1,037	1,037	1,020	1,035	2,600	1,035
2023-08-02	1,035	1,037	1,019	1,037	2,300	1,037
2023-08-01	1,035	1,040	1,033	1,037	900	1,037
2023-07-31	1,005	1,033	992	1,030	5,600	1,030
2023-07-28	1,027	1,035	1,014	1,035	2,400	1,035
2023-07-27	1,025	1,028	1,021	1,028	2,100	1,028
2023-07-26	1,027	1,030	1,011	1,025	5,500	1,025
2023-07-25	1,019	1,019	1,011	1,019	500	1,019
2023-07-24	1,022	1,022	1,004	1,006	3,400	1,006
2023-07-21	1,010	1,020	1,002	1,014	3,700	1,014
2023-07-20	1,015	1,015	1,007	1,010	500	1,010
2023-07-19	1,015	1,015	1,010	1,015	2,700	1,015
2023-07-18	1,000	1,015	1,000	1,015	23,200	1,015
2023-07-14	997	1,000	995	1,000	1,600	1,000
2023-07-13	998	998	987	987	800	987
2023-07-12	987	999	987	988	3,500	988
2023-07-11	990	995	980	988	18,400	988
2023-07-10	998	1,004	985	990	4,200	990
2023-07-07	978	990	978	990	1,700	990
2023-07-06	987	987	975	978	1,900	978
2023-07-05	980	985	965	985	3,200	985
2023-07-04	967	980	966	979	8,400	979
2023-07-03	969	980	966	966	6,700	966
2023-06-30	968	968	964	964	200	964
2023-06-29	962	962	962	962	300	962
2023-06-28	964	964	955	963	1,700	963
2023-06-27	964	964	964	964	600	964
2023-06-26	955	964	955	964	700	964
2023-06-23	955	955	955	955	1,000	955
2023-06-22	950	953	950	953	500	953
2023-06-21	955	955	950	955	700	955
2023-06-20	965	965	955	960	1,300	960
2023-06-19	960	965	955	955	2,700	955
2023-06-16	945	956	945	956	1,000	956
2023-06-15	945	950	945	945	2,900	945
2023-06-14	944	945	944	945	400	945
2023-06-13	931	945	931	945	1,900	945
2023-06-12	935	935	926	935	2,500	935
2023-06-09	940	940	927	940	3,000	940
2023-06-08	918	939	912	939	1,500	939
2023-06-07	901	910	901	909	1,600	909
2023-06-06	908	908	890	901	2,800	901
2023-06-05	890	909	890	904	5,500	904
2023-06-02	909	910	901	901	600	901
2023-06-01	908	910	902	904	1,300	904
2023-05-31	908	916	905	906	2,500	906
2023-05-30	912	920	912	914	3,300	914
2023-05-29	914	929	913	915	4,200	915
2023-05-26	937	937	917	920	5,400	920
2023-05-25	941	941	935	937	2,600	937
2023-05-24	945	956	941	942	700	942
2023-05-23	941	956	941	943	1,500	943
2023-05-22	955	970	938	940	3,600	940
2023-05-19	949	949	940	940	200	940
2023-05-18	949	949	941	949	700	949
2023-05-17	956	956	932	949	33,700	949
2023-05-16	969	969	956	957	2,700	957
2023-05-15	942	955	942	955	700	955
2023-05-12	-	-	-	942	-	942
2023-05-11	945	952	940	942	6,400	942
2023-05-10	930	960	930	933	4,100	933
2023-05-09	927	928	916	928	600	928
2023-05-08	930	930	909	912	3,300	912
2023-05-02	940	940	930	930	200	930
2023-05-01	950	950	950	950	1,600	950
2023-04-28	915	961	915	950	3,800	950
2023-04-27	914	915	914	915	800	915
2023-04-26	923	923	912	912	400	912
2023-04-25	914	914	911	911	200	911
2023-04-24	918	920	918	920	600	920
2023-04-21	920	920	920	920	100	920
2023-04-20	928	930	920	920	3,900	920
2023-04-19	930	930	930	930	300	930
2023-04-18	930	930	911	930	3,700	930
2023-04-17	918	949	918	930	1,800	930
2023-04-14	910	920	910	916	1,700	916
2023-04-13	910	910	907	907	200	907
2023-04-12	910	910	910	910	100	910
2023-04-11	-	-	-	895	-	895
2023-04-10	-	-	-	895	-	895
2023-04-07	895	895	895	895	100	895
2023-04-06	-	-	-	899	-	899
2023-04-05	-	-	-	899	-	899
2023-04-04	907	907	899	899	200	899
2023-04-03	-	-	-	900	-	900
2023-03-31	-	-	-	900	-	900
2023-03-30	900	900	900	900	100	900
2023-03-29	902	902	900	900	400	900
2023-03-28	906	906	906	906	400	906
2023-03-27	917	917	902	906	2,000	906
2023-03-24	917	917	917	917	100	917
2023-03-23	907	907	907	907	100	907
2023-03-22	918	918	918	918	100	918
2023-03-20	903	903	903	903	200	903
2023-03-17	908	908	908	908	100	908
2023-03-16	920	922	908	908	4,800	908
2023-03-15	884	920	884	920	900	920
2023-03-14	895	895	881	881	800	881
2023-03-13	920	920	900	900	1,600	900
2023-03-10	910	910	905	905	1,200	905
2023-03-09	910	925	910	920	2,400	920
2023-03-08	910	910	900	910	3,700	910
2023-03-07	880	900	880	900	5,700	900
2023-03-06	901	920	890	890	13,500	890
2023-03-03	872	904	872	900	3,700	900
2023-03-02	870	880	870	871	4,400	871
2023-03-01	-	-	-	869	-	869
2023-02-28	872	872	866	869	2,600	869
2023-02-27	871	871	870	870	500	870
2023-02-24	872	872	866	868	400	868
2023-02-22	869	872	867	872	600	872
2023-02-21	870	870	866	869	600	869
2023-02-20	872	872	872	872	400	872
2023-02-17	870	872	866	870	500	870
2023-02-16	865	878	864	878	700	878
2023-02-15	869	869	869	869	2,400	869
2023-02-14	878	878	869	869	1,300	869
2023-02-13	868	871	866	869	5,100	869
2023-02-10	870	871	867	867	900	867
2023-02-09	871	871	871	871	1,000	871
2023-02-08	-	-	-	876	-	876
2023-02-07	-	-	-	876	-	876
2023-02-06	877	877	876	876	300	876
2023-02-03	878	878	875	875	400	875
2023-02-02	879	879	879	879	200	879
2023-02-01	884	884	881	881	300	881
2023-01-31	896	896	880	880	1,000	880
2023-01-30	890	891	890	890	600	890
2023-01-27	893	901	881	890	2,700	890
2023-01-26	881	890	876	890	5,800	890
2023-01-25	881	886	878	881	1,800	881
2023-01-24	884	885	881	881	700	881
2023-01-23	882	882	880	881	300	881
2023-01-20	-	-	-	880	-	880
2023-01-19	874	880	874	880	500	880
2023-01-18	887	890	880	881	1,600	881
2023-01-17	885	889	877	880	1,200	880
2023-01-16	888	888	871	887	4,900	887
2023-01-13	885	888	885	888	200	888
2023-01-12	885	886	874	880	3,900	880
2023-01-11	876	879	876	879	700	879
2023-01-10	873	873	873	873	900	873
2023-01-06	873	873	873	873	100	873
2023-01-05	873	873	873	873	200	873
2023-01-04	879	879	877	877	200	877

分割・併合履歴： [2000-09-26]1株→2株