1770 藤田エンジニアリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1,342 | 1,354 | 1,324 | 1,347 | 1,900 | 1,347 |
| 2024-10-23 | 1,346 | 1,376 | 1,346 | 1,351 | 1,900 | 1,351 |
| 2024-10-22 | 1,409 | 1,409 | 1,376 | 1,376 | 900 | 1,376 |
| 2024-10-21 | 1,415 | 1,415 | 1,384 | 1,411 | 1,700 | 1,411 |
| 2024-10-18 | 1,420 | 1,435 | 1,417 | 1,417 | 300 | 1,417 |
| 2024-10-17 | 1,415 | 1,425 | 1,415 | 1,420 | 700 | 1,420 |
| 2024-10-16 | 1,437 | 1,437 | 1,405 | 1,413 | 2,500 | 1,413 |
| 2024-10-15 | 1,433 | 1,440 | 1,433 | 1,437 | 1,100 | 1,437 |
| 2024-10-11 | 1,429 | 1,435 | 1,400 | 1,433 | 3,000 | 1,433 |
| 2024-10-10 | 1,439 | 1,450 | 1,423 | 1,440 | 3,500 | 1,440 |
| 2024-10-09 | 1,438 | 1,456 | 1,403 | 1,439 | 297,300 | 1,439 |
| 2024-10-08 | 1,411 | 1,411 | 1,382 | 1,411 | 1,300 | 1,411 |
| 2024-10-07 | 1,426 | 1,440 | 1,411 | 1,411 | 1,300 | 1,411 |
| 2024-10-04 | 1,433 | 1,433 | 1,409 | 1,409 | 1,000 | 1,409 |
| 2024-10-03 | 1,420 | 1,432 | 1,362 | 1,432 | 3,600 | 1,432 |
| 2024-10-02 | 1,420 | 1,420 | 1,384 | 1,420 | 2,400 | 1,420 |
| 2024-10-01 | 1,413 | 1,435 | 1,388 | 1,420 | 5,000 | 1,420 |
| 2024-09-30 | 1,410 | 1,419 | 1,389 | 1,413 | 4,100 | 1,413 |
| 2024-09-27 | 1,409 | 1,419 | 1,406 | 1,419 | 1,300 | 1,419 |
| 2024-09-26 | 1,384 | 1,411 | 1,384 | 1,400 | 2,500 | 1,400 |
| 2024-09-25 | 1,360 | 1,383 | 1,331 | 1,383 | 2,500 | 1,383 |
| 2024-09-24 | 1,364 | 1,364 | 1,350 | 1,364 | 33,400 | 1,364 |
| 2024-09-20 | 1,320 | 1,365 | 1,320 | 1,365 | 5,000 | 1,365 |
| 2024-09-19 | 1,323 | 1,323 | 1,309 | 1,316 | 900 | 1,316 |
| 2024-09-18 | 1,331 | 1,331 | 1,271 | 1,293 | 6,000 | 1,293 |
| 2024-09-17 | 1,305 | 1,366 | 1,299 | 1,350 | 10,600 | 1,350 |
| 2024-09-13 | 1,298 | 1,305 | 1,283 | 1,305 | 2,500 | 1,305 |
| 2024-09-12 | 1,330 | 1,355 | 1,287 | 1,299 | 8,200 | 1,299 |
| 2024-09-11 | 1,390 | 1,390 | 1,259 | 1,310 | 6,500 | 1,310 |
| 2024-09-10 | 1,385 | 1,390 | 1,367 | 1,383 | 800 | 1,383 |
| 2024-09-09 | 1,361 | 1,456 | 1,351 | 1,380 | 7,600 | 1,380 |
| 2024-09-06 | 1,370 | 1,400 | 1,370 | 1,370 | 800 | 1,370 |
| 2024-09-05 | 1,353 | 1,370 | 1,353 | 1,370 | 500 | 1,370 |
| 2024-09-04 | 1,364 | 1,500 | 1,352 | 1,370 | 10,800 | 1,370 |
| 2024-09-03 | 1,370 | 1,379 | 1,370 | 1,370 | 400 | 1,370 |
| 2024-09-02 | 1,376 | 1,376 | 1,360 | 1,370 | 1,000 | 1,370 |
| 2024-08-30 | 1,360 | 1,377 | 1,356 | 1,370 | 700 | 1,370 |
| 2024-08-29 | 1,356 | 1,360 | 1,356 | 1,360 | 900 | 1,360 |
| 2024-08-28 | 1,380 | 1,381 | 1,342 | 1,356 | 5,700 | 1,356 |
| 2024-08-27 | 1,370 | 1,389 | 1,350 | 1,380 | 2,900 | 1,380 |
| 2024-08-26 | 1,404 | 1,413 | 1,353 | 1,371 | 7,000 | 1,371 |
| 2024-08-23 | 1,408 | 1,413 | 1,395 | 1,400 | 3,600 | 1,400 |
| 2024-08-22 | 1,410 | 1,410 | 1,391 | 1,408 | 900 | 1,408 |
| 2024-08-21 | 1,400 | 1,409 | 1,391 | 1,400 | 2,300 | 1,400 |
| 2024-08-20 | 1,390 | 1,400 | 1,390 | 1,390 | 1,800 | 1,390 |
| 2024-08-19 | 1,381 | 1,397 | 1,375 | 1,390 | 4,300 | 1,390 |
| 2024-08-16 | 1,390 | 1,414 | 1,380 | 1,385 | 4,200 | 1,385 |
| 2024-08-15 | 1,347 | 1,380 | 1,347 | 1,380 | 1,100 | 1,380 |
| 2024-08-14 | 1,385 | 1,385 | 1,342 | 1,346 | 4,600 | 1,346 |
| 2024-08-13 | 1,394 | 1,441 | 1,360 | 1,385 | 9,800 | 1,385 |
| 2024-08-09 | 1,267 | 1,274 | 1,240 | 1,274 | 1,300 | 1,274 |
| 2024-08-08 | 1,181 | 1,240 | 1,181 | 1,240 | 1,300 | 1,240 |
| 2024-08-07 | 1,133 | 1,230 | 1,133 | 1,199 | 3,100 | 1,199 |
| 2024-08-06 | 1,080 | 1,150 | 1,080 | 1,132 | 9,800 | 1,132 |
| 2024-08-05 | 1,201 | 1,201 | 1,039 | 1,039 | 25,300 | 1,039 |
| 2024-08-02 | 1,276 | 1,276 | 1,240 | 1,275 | 13,500 | 1,275 |
| 2024-08-01 | 1,350 | 1,351 | 1,306 | 1,336 | 4,100 | 1,336 |
| 2024-07-31 | 1,331 | 1,353 | 1,331 | 1,350 | 1,400 | 1,350 |
| 2024-07-30 | 1,320 | 1,369 | 1,319 | 1,331 | 4,100 | 1,331 |
| 2024-07-29 | 1,322 | 1,341 | 1,318 | 1,318 | 3,600 | 1,318 |
| 2024-07-26 | 1,326 | 1,336 | 1,304 | 1,315 | 1,700 | 1,315 |
| 2024-07-25 | 1,287 | 1,324 | 1,286 | 1,303 | 2,900 | 1,303 |
| 2024-07-24 | 1,355 | 1,355 | 1,330 | 1,330 | 600 | 1,330 |
| 2024-07-23 | 1,350 | 1,378 | 1,350 | 1,356 | 900 | 1,356 |
| 2024-07-22 | 1,377 | 1,401 | 1,351 | 1,351 | 2,900 | 1,351 |
| 2024-07-19 | 1,391 | 1,414 | 1,378 | 1,400 | 2,300 | 1,400 |
| 2024-07-18 | 1,466 | 1,467 | 1,419 | 1,419 | 7,300 | 1,419 |
| 2024-07-17 | 1,457 | 1,483 | 1,457 | 1,466 | 11,200 | 1,466 |
| 2024-07-16 | 1,435 | 1,470 | 1,434 | 1,457 | 26,600 | 1,457 |
| 2024-07-12 | 1,415 | 1,434 | 1,392 | 1,434 | 12,300 | 1,434 |
| 2024-07-11 | 1,349 | 1,417 | 1,349 | 1,417 | 14,400 | 1,417 |
| 2024-07-10 | 1,331 | 1,349 | 1,331 | 1,349 | 2,500 | 1,349 |
| 2024-07-09 | 1,327 | 1,333 | 1,327 | 1,331 | 1,700 | 1,331 |
| 2024-07-08 | 1,336 | 1,350 | 1,304 | 1,327 | 5,100 | 1,327 |
| 2024-07-05 | 1,320 | 1,353 | 1,320 | 1,344 | 3,100 | 1,344 |
| 2024-07-04 | 1,313 | 1,330 | 1,312 | 1,320 | 2,100 | 1,320 |
| 2024-07-03 | 1,308 | 1,334 | 1,300 | 1,313 | 4,600 | 1,313 |
| 2024-07-02 | 1,296 | 1,313 | 1,296 | 1,313 | 2,300 | 1,313 |
| 2024-07-01 | 1,298 | 1,308 | 1,287 | 1,291 | 1,600 | 1,291 |
| 2024-06-28 | 1,300 | 1,310 | 1,280 | 1,282 | 4,800 | 1,282 |
| 2024-06-27 | 1,283 | 1,314 | 1,275 | 1,300 | 6,000 | 1,300 |
| 2024-06-26 | 1,310 | 1,312 | 1,282 | 1,282 | 12,600 | 1,282 |
| 2024-06-25 | 1,310 | 1,313 | 1,271 | 1,310 | 6,400 | 1,310 |
| 2024-06-24 | 1,315 | 1,315 | 1,291 | 1,313 | 1,800 | 1,313 |
| 2024-06-21 | 1,289 | 1,319 | 1,275 | 1,319 | 5,900 | 1,319 |
| 2024-06-20 | 1,294 | 1,303 | 1,291 | 1,300 | 3,100 | 1,300 |
| 2024-06-19 | 1,285 | 1,300 | 1,277 | 1,300 | 6,800 | 1,300 |
| 2024-06-18 | 1,281 | 1,340 | 1,280 | 1,285 | 5,100 | 1,285 |
| 2024-06-17 | 1,300 | 1,304 | 1,266 | 1,275 | 6,100 | 1,275 |
| 2024-06-14 | 1,291 | 1,312 | 1,281 | 1,300 | 8,200 | 1,300 |
| 2024-06-13 | 1,374 | 1,374 | 1,290 | 1,300 | 27,800 | 1,300 |
| 2024-06-12 | 1,368 | 1,430 | 1,349 | 1,349 | 43,300 | 1,349 |
| 2024-06-11 | 1,400 | 1,410 | 1,310 | 1,345 | 15,100 | 1,345 |
| 2024-06-10 | 1,396 | 1,414 | 1,378 | 1,414 | 2,500 | 1,414 |
| 2024-06-07 | 1,426 | 1,426 | 1,401 | 1,401 | 700 | 1,401 |
| 2024-06-06 | 1,429 | 1,432 | 1,400 | 1,429 | 900 | 1,429 |
| 2024-06-05 | 1,430 | 1,430 | 1,400 | 1,429 | 600 | 1,429 |
| 2024-06-04 | 1,430 | 1,451 | 1,400 | 1,430 | 4,300 | 1,430 |
| 2024-06-03 | 1,401 | 1,485 | 1,376 | 1,430 | 5,500 | 1,430 |
| 2024-05-31 | 1,407 | 1,437 | 1,407 | 1,412 | 1,800 | 1,412 |
| 2024-05-30 | 1,402 | 1,429 | 1,402 | 1,403 | 3,300 | 1,403 |
| 2024-05-29 | 1,494 | 1,494 | 1,408 | 1,448 | 4,000 | 1,448 |
| 2024-05-28 | 1,500 | 1,518 | 1,500 | 1,500 | 3,300 | 1,500 |
| 2024-05-27 | 1,480 | 1,530 | 1,466 | 1,500 | 4,300 | 1,500 |
| 2024-05-24 | 1,412 | 1,450 | 1,412 | 1,450 | 1,700 | 1,450 |
| 2024-05-23 | 1,411 | 1,450 | 1,411 | 1,430 | 2,800 | 1,430 |
| 2024-05-22 | 1,447 | 1,447 | 1,425 | 1,426 | 1,000 | 1,426 |
| 2024-05-21 | 1,452 | 1,452 | 1,416 | 1,444 | 3,600 | 1,444 |
| 2024-05-20 | 1,425 | 1,459 | 1,417 | 1,422 | 5,200 | 1,422 |
| 2024-05-17 | 1,425 | 1,429 | 1,405 | 1,406 | 1,800 | 1,406 |
| 2024-05-16 | 1,454 | 1,454 | 1,410 | 1,427 | 2,500 | 1,427 |
| 2024-05-15 | 1,463 | 1,477 | 1,463 | 1,463 | 3,400 | 1,463 |
| 2024-05-14 | 1,484 | 1,490 | 1,461 | 1,463 | 5,200 | 1,463 |
| 2024-05-13 | 1,480 | 1,492 | 1,420 | 1,492 | 9,600 | 1,492 |
| 2024-05-10 | 1,521 | 1,560 | 1,521 | 1,560 | 7,700 | 1,560 |
| 2024-05-09 | 1,600 | 1,600 | 1,503 | 1,524 | 5,400 | 1,524 |
| 2024-05-08 | 1,601 | 1,612 | 1,590 | 1,600 | 7,900 | 1,600 |
| 2024-05-07 | 1,669 | 1,670 | 1,627 | 1,669 | 5,300 | 1,669 |
| 2024-05-02 | 1,600 | 1,650 | 1,578 | 1,633 | 7,900 | 1,633 |
| 2024-05-01 | 1,567 | 1,600 | 1,567 | 1,600 | 5,500 | 1,600 |
| 2024-04-30 | 1,527 | 1,567 | 1,521 | 1,567 | 6,400 | 1,567 |
| 2024-04-26 | 1,600 | 1,618 | 1,485 | 1,520 | 33,000 | 1,520 |
| 2024-04-25 | 1,475 | 1,480 | 1,448 | 1,470 | 2,600 | 1,470 |
| 2024-04-24 | 1,449 | 1,477 | 1,440 | 1,466 | 3,700 | 1,466 |
| 2024-04-23 | 1,418 | 1,435 | 1,418 | 1,435 | 1,400 | 1,435 |
| 2024-04-22 | 1,420 | 1,420 | 1,367 | 1,418 | 1,700 | 1,418 |
| 2024-04-19 | 1,424 | 1,432 | 1,361 | 1,420 | 5,000 | 1,420 |
| 2024-04-18 | 1,432 | 1,465 | 1,426 | 1,430 | 4,800 | 1,430 |
| 2024-04-17 | 1,462 | 1,474 | 1,426 | 1,445 | 1,700 | 1,445 |
| 2024-04-16 | 1,472 | 1,472 | 1,420 | 1,469 | 5,000 | 1,469 |
| 2024-04-15 | 1,444 | 1,488 | 1,444 | 1,458 | 6,200 | 1,458 |
| 2024-04-12 | 1,455 | 1,475 | 1,444 | 1,444 | 7,200 | 1,444 |
| 2024-04-11 | 1,401 | 1,436 | 1,401 | 1,436 | 5,500 | 1,436 |
| 2024-04-10 | 1,399 | 1,424 | 1,398 | 1,418 | 3,600 | 1,418 |
| 2024-04-09 | 1,393 | 1,400 | 1,383 | 1,396 | 2,600 | 1,396 |
| 2024-04-08 | 1,382 | 1,400 | 1,382 | 1,400 | 800 | 1,400 |
| 2024-04-05 | 1,420 | 1,420 | 1,382 | 1,382 | 3,000 | 1,382 |
| 2024-04-04 | 1,408 | 1,430 | 1,408 | 1,420 | 1,400 | 1,420 |
| 2024-04-03 | 1,391 | 1,408 | 1,385 | 1,408 | 3,200 | 1,408 |
| 2024-04-02 | 1,400 | 1,417 | 1,381 | 1,391 | 3,900 | 1,391 |
| 2024-04-01 | 1,413 | 1,442 | 1,403 | 1,411 | 15,700 | 1,411 |
| 2024-03-29 | 1,482 | 1,519 | 1,450 | 1,513 | 5,900 | 1,513 |
| 2024-03-28 | 1,393 | 1,532 | 1,393 | 1,465 | 8,200 | 1,465 |
| 2024-03-27 | 1,400 | 1,407 | 1,390 | 1,403 | 2,200 | 1,403 |
| 2024-03-26 | 1,403 | 1,403 | 1,389 | 1,400 | 4,800 | 1,400 |
| 2024-03-25 | 1,400 | 1,400 | 1,380 | 1,399 | 2,800 | 1,399 |
| 2024-03-22 | 1,417 | 1,426 | 1,376 | 1,390 | 3,600 | 1,390 |
| 2024-03-21 | 1,433 | 1,440 | 1,415 | 1,440 | 6,000 | 1,440 |
| 2024-03-19 | 1,399 | 1,434 | 1,390 | 1,407 | 5,800 | 1,407 |
| 2024-03-18 | 1,395 | 1,400 | 1,337 | 1,399 | 4,500 | 1,399 |
| 2024-03-15 | 1,390 | 1,390 | 1,363 | 1,389 | 2,400 | 1,389 |
| 2024-03-14 | 1,390 | 1,390 | 1,389 | 1,390 | 2,100 | 1,390 |
| 2024-03-13 | 1,399 | 1,399 | 1,349 | 1,390 | 10,300 | 1,390 |
| 2024-03-12 | 1,379 | 1,395 | 1,335 | 1,395 | 3,500 | 1,395 |
| 2024-03-11 | 1,371 | 1,385 | 1,340 | 1,380 | 2,900 | 1,380 |
| 2024-03-08 | 1,391 | 1,391 | 1,370 | 1,371 | 1,100 | 1,371 |
| 2024-03-07 | 1,380 | 1,395 | 1,344 | 1,392 | 3,200 | 1,392 |
| 2024-03-06 | 1,394 | 1,394 | 1,380 | 1,380 | 2,200 | 1,380 |
| 2024-03-05 | 1,400 | 1,400 | 1,320 | 1,375 | 12,700 | 1,375 |
| 2024-03-04 | 1,406 | 1,420 | 1,403 | 1,420 | 2,600 | 1,420 |
| 2024-03-01 | 1,420 | 1,420 | 1,375 | 1,390 | 3,300 | 1,390 |
| 2024-02-29 | 1,380 | 1,401 | 1,380 | 1,401 | 4,900 | 1,401 |
| 2024-02-28 | 1,375 | 1,389 | 1,357 | 1,380 | 3,900 | 1,380 |
| 2024-02-27 | 1,380 | 1,389 | 1,355 | 1,375 | 5,600 | 1,375 |
| 2024-02-26 | 1,342 | 1,375 | 1,340 | 1,375 | 13,200 | 1,375 |
| 2024-02-22 | 1,315 | 1,339 | 1,311 | 1,338 | 1,000 | 1,338 |
| 2024-02-21 | 1,304 | 1,340 | 1,304 | 1,315 | 3,000 | 1,315 |
| 2024-02-20 | 1,297 | 1,311 | 1,297 | 1,311 | 4,500 | 1,311 |
| 2024-02-19 | 1,265 | 1,299 | 1,265 | 1,297 | 3,900 | 1,297 |
| 2024-02-16 | 1,235 | 1,267 | 1,230 | 1,254 | 4,300 | 1,254 |
| 2024-02-15 | 1,248 | 1,248 | 1,229 | 1,229 | 4,300 | 1,229 |
| 2024-02-14 | 1,255 | 1,255 | 1,210 | 1,227 | 10,800 | 1,227 |
| 2024-02-13 | 1,265 | 1,279 | 1,240 | 1,254 | 25,200 | 1,254 |
| 2024-02-09 | 1,390 | 1,390 | 1,340 | 1,341 | 14,300 | 1,341 |
| 2024-02-08 | 1,367 | 1,389 | 1,358 | 1,389 | 7,600 | 1,389 |
| 2024-02-07 | 1,343 | 1,360 | 1,335 | 1,360 | 4,700 | 1,360 |
| 2024-02-06 | 1,346 | 1,366 | 1,337 | 1,339 | 6,300 | 1,339 |
| 2024-02-05 | 1,362 | 1,380 | 1,347 | 1,350 | 7,700 | 1,350 |
| 2024-02-02 | 1,365 | 1,384 | 1,341 | 1,372 | 5,700 | 1,372 |
| 2024-02-01 | 1,304 | 1,387 | 1,304 | 1,369 | 10,800 | 1,369 |
| 2024-01-31 | 1,303 | 1,320 | 1,303 | 1,315 | 1,000 | 1,315 |
| 2024-01-30 | 1,301 | 1,310 | 1,301 | 1,307 | 1,500 | 1,307 |
| 2024-01-29 | 1,290 | 1,304 | 1,275 | 1,284 | 4,500 | 1,284 |
| 2024-01-26 | 1,307 | 1,330 | 1,290 | 1,290 | 8,500 | 1,290 |
| 2024-01-25 | 1,284 | 1,307 | 1,283 | 1,307 | 2,300 | 1,307 |
| 2024-01-24 | 1,273 | 1,291 | 1,270 | 1,291 | 5,200 | 1,291 |
| 2024-01-23 | 1,294 | 1,300 | 1,275 | 1,295 | 2,800 | 1,295 |
| 2024-01-22 | 1,303 | 1,307 | 1,254 | 1,294 | 7,100 | 1,294 |
| 2024-01-19 | 1,308 | 1,320 | 1,300 | 1,303 | 5,400 | 1,303 |
| 2024-01-18 | 1,300 | 1,307 | 1,296 | 1,307 | 4,400 | 1,307 |
| 2024-01-17 | 1,290 | 1,300 | 1,290 | 1,296 | 5,800 | 1,296 |
| 2024-01-16 | 1,289 | 1,293 | 1,285 | 1,290 | 2,200 | 1,290 |
| 2024-01-15 | 1,272 | 1,293 | 1,272 | 1,277 | 3,400 | 1,277 |
| 2024-01-12 | 1,290 | 1,302 | 1,264 | 1,272 | 4,300 | 1,272 |
| 2024-01-11 | 1,290 | 1,309 | 1,281 | 1,285 | 5,300 | 1,285 |
| 2024-01-10 | 1,280 | 1,293 | 1,280 | 1,280 | 2,400 | 1,280 |
| 2024-01-09 | 1,301 | 1,327 | 1,257 | 1,280 | 4,200 | 1,280 |
| 2024-01-05 | 1,275 | 1,368 | 1,275 | 1,299 | 14,500 | 1,299 |
| 2024-01-04 | 1,268 | 1,280 | 1,250 | 1,265 | 9,900 | 1,265 |
分割・併合履歴 ： [2000-09-26]1株→2株
