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