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
2021-04-20	1,016	1,023	1,000	1,017	6,200	1,017
2021-04-19	1,024	1,050	1,006	1,029	16,400	1,029
2021-04-16	991	1,024	991	1,024	2,900	1,024
2021-04-15	1,029	1,030	1,001	1,001	4,400	1,001
2021-04-14	964	1,100	964	1,035	34,500	1,035
2021-04-13	960	965	958	964	1,700	964
2021-04-12	956	961	955	956	2,400	956
2021-04-09	964	966	956	956	1,800	956
2021-04-08	960	980	951	967	16,400	967
2021-04-07	988	1,000	953	953	9,800	953
2021-04-06	990	1,000	967	1,000	8,000	1,000
2021-04-05	1,000	1,005	982	982	2,300	982
2021-04-02	997	1,000	980	1,000	2,900	1,000
2021-04-01	980	999	971	998	1,900	998
2021-03-31	998	998	983	989	1,100	989
2021-03-30	990	999	962	999	2,300	999
2021-03-29	1,000	1,000	995	997	2,100	997
2021-03-26	1,000	1,000	995	1,000	6,800	1,000
2021-03-25	998	1,029	990	1,029	2,500	1,029
2021-03-24	1,000	1,000	981	998	4,400	998
2021-03-23	990	1,010	990	999	2,000	999
2021-03-22	1,000	1,039	990	992	6,600	992
2021-03-19	984	995	977	995	3,200	995
2021-03-18	981	989	980	988	2,700	988
2021-03-17	985	989	980	981	1,400	981
2021-03-16	986	988	976	985	3,500	985
2021-03-15	973	989	973	986	4,300	986
2021-03-12	968	975	950	973	6,200	973
2021-03-11	957	960	951	956	3,300	956
2021-03-10	953	957	952	957	2,400	957
2021-03-09	952	954	950	953	3,100	953
2021-03-08	950	957	930	952	2,700	952
2021-03-05	937	950	920	945	5,600	945
2021-03-04	940	949	920	938	6,600	938
2021-03-03	940	944	940	941	1,300	941
2021-03-02	950	950	940	940	3,600	940
2021-03-01	954	954	947	950	2,400	950
2021-02-26	957	957	945	954	3,100	954
2021-02-25	945	957	940	945	7,600	945
2021-02-24	957	957	945	945	5,700	945
2021-02-22	945	948	920	948	2,200	948
2021-02-19	935	940	910	940	5,400	940
2021-02-18	934	935	934	935	300	935
2021-02-17	942	942	930	940	1,700	940
2021-02-16	940	958	930	947	20,200	947
2021-02-15	930	957	930	930	8,200	930
2021-02-12	932	933	925	930	4,200	930
2021-02-10	928	932	924	932	15,500	932
2021-02-09	929	930	920	928	3,400	928
2021-02-08	929	929	920	929	4,400	929
2021-02-05	922	930	920	929	4,100	929
2021-02-04	913	928	883	920	10,200	920
2021-02-03	920	920	912	912	1,300	912
2021-02-02	920	930	910	919	3,700	919
2021-02-01	920	922	892	919	4,400	919
2021-01-29	909	924	903	920	4,600	920
2021-01-28	915	915	909	909	700	909
2021-01-27	914	924	902	917	6,100	917
2021-01-26	914	920	910	917	4,600	917
2021-01-25	910	915	900	914	4,700	914
2021-01-22	912	918	900	910	7,800	910
2021-01-21	900	919	900	914	1,700	914
2021-01-20	920	920	910	912	3,900	912
2021-01-19	910	918	908	908	2,800	908
2021-01-18	909	910	907	910	2,600	910
2021-01-15	901	910	901	909	2,200	909
2021-01-14	897	906	897	901	600	901
2021-01-13	901	910	897	908	700	908
2021-01-12	890	915	890	910	4,300	910
2021-01-08	882	890	882	890	1,900	890
2021-01-07	886	890	861	879	3,700	879
2021-01-06	873	889	873	886	400	886
2021-01-05	874	897	844	888	1,900	888
2021-01-04	888	888	879	888	3,000	888

分割・併合履歴： [2000-09-26]1株→2株