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
2021-04-201,0161,0231,0001,0176,2001,017
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