1770 藤田エンジニアリング(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-219469479409471,300947
2021-10-20950960950950600950
2021-10-19---950-950
2021-10-189479509479502,700950
2021-10-15940947940947400947
2021-10-149429439409402,300940
2021-10-13955959955957600957
2021-10-129519609509601,000960
2021-10-1193396093196038,200960
2021-10-08949949936936300936
2021-10-07959959940949374,000949
2021-10-06930941930941500941
2021-10-059449449179204,600920
2021-10-049489509489501,300950
2021-10-019539539509501,500950
2021-09-30957957957957200957
2021-09-299629629589581,100958
2021-09-289849849609778,400977
2021-09-279909909839832,400983
2021-09-24970988970988600988
2021-09-2295497095096923,700969
2021-09-21961969958969800969
2021-09-179689709659701,900970
2021-09-169759829569682,500968
2021-09-159759859709723,600972
2021-09-149579759569751,600975
2021-09-139449569449561,600956
2021-09-109459459459451,600945
2021-09-099359499359451,000945
2021-09-089359409309351,100935
2021-09-079359369359351,300935
2021-09-0693793793693643,600936
2021-09-0395095092093713,300937
2021-09-0294195094195043,000950
2021-09-01941942941942300942
2021-08-319509519419413,500941
2021-08-309459599459501,400950
2021-08-279609609609601,600960
2021-08-26955960955960800960
2021-08-259589589309505,300950
2021-08-24955964952964900964
2021-08-23977977970970700970
2021-08-20980980965970900970
2021-08-199839959809801,000980
2021-08-18983983983983300983
2021-08-17998998983983500983
2021-08-169959979839972,900997
2021-08-13991995990995800995
2021-08-12981998981997700997
2021-08-119869919809801,700980
2021-08-101,0031,0089859923,400992
2021-08-061,0011,0061,0001,0037,6001,003
2021-08-051,0021,0251,0021,0061,2001,006
2021-08-041,0191,0191,0011,00226,6001,002
2021-08-031,0551,0551,0021,0195,0001,019
2021-08-021,0561,0721,0491,0553,3001,055
2021-07-301,0601,0601,0501,0566001,056
2021-07-291,0641,0761,0521,0603,0001,060
2021-07-281,0711,0791,0641,0648001,064
2021-07-271,0661,0901,0661,0785,7001,078
2021-07-261,0681,0871,0511,0879,6001,087
2021-07-211,0711,0901,0681,0685,6001,068
2021-07-201,0791,0891,0711,0713001,071
2021-07-191,0831,0891,0501,0893,0001,089
2021-07-161,0801,0831,0801,0833001,083
2021-07-151,0791,0901,0791,08018,6001,080
2021-07-141,0821,0871,0551,0795,0001,079
2021-07-131,0701,0991,0691,0896,2001,089
2021-07-121,0571,0701,0421,07014,9001,070
2021-07-091,0321,0571,0321,0576,7001,057
2021-07-081,0461,0531,0291,0323,4001,032
2021-07-071,0501,0641,0501,0514,9001,051
2021-07-061,0591,0631,0301,0412,3001,041
2021-07-051,0791,0791,0501,0654,1001,065
2021-07-021,0521,0641,0511,0594,3001,059
2021-07-011,0501,0551,0501,0543,2001,054
2021-06-301,0461,0521,0461,0504001,050
2021-06-291,0501,0521,0461,0467001,046
2021-06-281,0521,0691,0371,0525,7001,052
2021-06-251,0691,0861,0501,0526,2001,052
2021-06-241,0641,0801,0641,0751,8001,075
2021-06-231,0881,0901,0601,0635,8001,063
2021-06-221,0841,0951,0831,0901,5001,090
2021-06-211,0991,0991,0621,0904,5001,090
2021-06-181,0421,1001,0331,09333,0001,093
2021-06-171,0491,0491,0351,0486001,048
2021-06-161,0451,0501,0451,0502,0001,050
2021-06-151,0561,0561,0311,0453,9001,045
2021-06-141,0301,0581,0281,0563,6001,056
2021-06-111,0761,0761,0201,0309,7001,030
2021-06-101,0681,0761,0611,0763,2001,076
2021-06-091,0661,0761,0461,0735,3001,073
2021-06-081,0431,0801,0431,0696,4001,069
2021-06-071,0431,0431,0341,0438001,043
2021-06-041,0331,0421,0301,0421,5001,042
2021-06-031,0311,0421,0301,0346,0001,034
2021-06-021,0301,0331,0301,0332,0001,033
2021-06-011,0311,0311,0231,0231,3001,023
2021-05-311,0251,0351,0081,03418,4001,034
2021-05-281,0171,0281,0081,0257,3001,025
2021-05-271,0231,0251,0161,0176001,017
2021-05-261,0351,0351,0171,0253,9001,025
2021-05-251,0351,0351,0251,0353,2001,035
2021-05-241,0351,0351,0341,0351,2001,035
2021-05-211,0311,0351,0201,0351,2001,035
2021-05-201,0281,0311,0151,0318001,031
2021-05-191,0151,0311,0151,0282,4001,028
2021-05-181,0321,0321,0151,0182,4001,018
2021-05-171,0301,0371,0211,0214,0001,021
2021-05-141,0291,0411,0201,0307,9001,030
2021-05-131,0301,0301,0191,0289001,028
2021-05-121,0211,0301,0201,0304,0001,030
2021-05-111,0271,0301,0021,0292,7001,029
2021-05-101,0201,0421,0061,0404,3001,040
2021-05-071,0271,0459901,0203,3001,020
2021-05-061,0171,0291,0001,0293,9001,029
2021-04-309941,0309941,0184,7001,018
2021-04-281,0201,0371,0201,0201,5001,020
2021-04-271,0481,0481,0211,0262,4001,026
2021-04-261,0361,0401,0321,0383,4001,038
2021-04-231,0191,0361,0101,0364,1001,036
2021-04-221,0181,0471,0181,0365,4001,036
2021-04-211,0001,0591,0001,03216,3001,032
2021-04-201,0161,0231,0001,0176,2001,017
2021-04-191,0241,0501,0061,02916,4001,029
2021-04-169911,0249911,0242,9001,024
2021-04-151,0291,0301,0011,0014,4001,001
2021-04-149641,1009641,03534,5001,035
2021-04-139609659589641,700964
2021-04-129569619559562,400956
2021-04-099649669569561,800956
2021-04-0896098095196716,400967
2021-04-079881,0009539539,800953
2021-04-069901,0009671,0008,0001,000
2021-04-051,0001,0059829822,300982
2021-04-029971,0009801,0002,9001,000
2021-04-019809999719981,900998
2021-03-319989989839891,100989
2021-03-309909999629992,300999
2021-03-291,0001,0009959972,100997
2021-03-261,0001,0009951,0006,8001,000
2021-03-259981,0299901,0292,5001,029
2021-03-241,0001,0009819984,400998
2021-03-239901,0109909992,000999
2021-03-221,0001,0399909926,600992
2021-03-199849959779953,200995
2021-03-189819899809882,700988
2021-03-179859899809811,400981
2021-03-169869889769853,500985
2021-03-159739899739864,300986
2021-03-129689759509736,200973
2021-03-119579609519563,300956
2021-03-109539579529572,400957
2021-03-099529549509533,100953
2021-03-089509579309522,700952
2021-03-059379509209455,600945
2021-03-049409499209386,600938
2021-03-039409449409411,300941
2021-03-029509509409403,600940
2021-03-019549549479502,400950
2021-02-269579579459543,100954
2021-02-259459579409457,600945
2021-02-249579579459455,700945
2021-02-229459489209482,200948
2021-02-199359409109405,400940
2021-02-18934935934935300935
2021-02-179429429309401,700940
2021-02-1694095893094720,200947
2021-02-159309579309308,200930
2021-02-129329339259304,200930
2021-02-1092893292493215,500932
2021-02-099299309209283,400928
2021-02-089299299209294,400929
2021-02-059229309209294,100929
2021-02-0491392888392010,200920
2021-02-039209209129121,300912
2021-02-029209309109193,700919
2021-02-019209228929194,400919
2021-01-299099249039204,600920
2021-01-28915915909909700909
2021-01-279149249029176,100917
2021-01-269149209109174,600917
2021-01-259109159009144,700914
2021-01-229129189009107,800910
2021-01-219009199009141,700914
2021-01-209209209109123,900912
2021-01-199109189089082,800908
2021-01-189099109079102,600910
2021-01-159019109019092,200909
2021-01-14897906897901600901
2021-01-13901910897908700908
2021-01-128909158909104,300910
2021-01-088828908828901,900890
2021-01-078868908618793,700879
2021-01-06873889873886400886
2021-01-058748978448881,900888
2021-01-048888888798883,000888

分割・併合履歴 : [2000-09-26]1株→2株