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
2022-10-06840840835835700835
2022-10-05839839839839100839
2022-10-048698698308354,900835
2022-10-03860860807839394,900839
2022-09-30---890-890
2022-09-29890890890890200890
2022-09-28900900900900500900
2022-09-27910910908908200908
2022-09-269099099009082,300908
2022-09-22900909900909400909
2022-09-21904909904909300909
2022-09-20909909904904200904
2022-09-169179209029092,300909
2022-09-159329399209293,900929
2022-09-149209609149205,700920
2022-09-139179309159201,300920
2022-09-12909911909911400911
2022-09-098999008999001,700900
2022-09-08902908899899600899
2022-09-07891891891891200891
2022-09-069109108918911,600891
2022-09-05920920912912400912
2022-09-02930930930930100930
2022-09-01935935935935100935
2022-08-31930939930939300939
2022-08-3092296192293311,200933
2022-08-2993595592293120,200931
2022-08-269399409349351,900935
2022-08-25933934933934300934
2022-08-24940940930933300933
2022-08-23950950940940300940
2022-08-22961961951951700951
2022-08-19950961950961500961
2022-08-189759759419411,800941
2022-08-1795599592599014,600990
2022-08-169209559209555,200955
2022-08-159009209009201,900920
2022-08-12900900900900100900
2022-08-10901901890890600890
2022-08-09908908894900500900
2022-08-088998998998991,400899
2022-08-05899899899899200899
2022-08-04---893-893
2022-08-03893893893893500893
2022-08-02---888-888
2022-08-01---888-888
2022-07-29---888-888
2022-07-28888888888888200888
2022-07-27895895887887400887
2022-07-26897897886886800886
2022-07-25900900886886700886
2022-07-22887887884884700884
2022-07-21884886884886400886
2022-07-209289288908901,100890
2022-07-19913913913913100913
2022-07-1594094791291217,300912
2022-07-149299419299402,900940
2022-07-138909298909291,400929
2022-07-1290891087889012,200890
2022-07-119009089009081,800908
2022-07-088808998758953,200895
2022-07-07876876863863200863
2022-07-06872872861861300861
2022-07-05870873870873500873
2022-07-04850860850860400860
2022-07-01840840840840100840
2022-06-30850850842842900842
2022-06-29850850850850100850
2022-06-288608608308412,900841
2022-06-278608658608601,400860
2022-06-24850860850860200860
2022-06-23---860-860
2022-06-22860860860860200860
2022-06-218478478478471,000847
2022-06-20850850840850800850
2022-06-178618708448446,000844
2022-06-16873873861861900861
2022-06-158698888698882,700888
2022-06-14869869869869100869
2022-06-138758758508694,200869
2022-06-10867879867879400879
2022-06-09865867865867300867
2022-06-08---864-864
2022-06-07870879864864400864
2022-06-068558608408601,800860
2022-06-03850855850855400855
2022-06-028498508428421,200842
2022-06-018498508408403,400840
2022-05-31840840840840100840
2022-05-30832832832832500832
2022-05-27832832832832200832
2022-05-26832832832832300832
2022-05-25823823823823100823
2022-05-248408408218211,000821
2022-05-23840840840840200840
2022-05-20---835-835
2022-05-19836836835835200835
2022-05-18835850835840300840
2022-05-17835835835835300835
2022-05-168608608408403,400840
2022-05-13850850850850500850
2022-05-12835850835850800850
2022-05-11830849830831600831
2022-05-108768768318311,100831
2022-05-098869008618752,400875
2022-05-068869048829017,700901
2022-05-02860880860880600880
2022-04-288278548278541,000854
2022-04-278308408308301,000830
2022-04-268468468308302,300830
2022-04-258488608318312,200831
2022-04-22848848848848100848
2022-04-21848848848848100848
2022-04-20848848848848100848
2022-04-19848848848848500848
2022-04-188418508418481,400848
2022-04-158318498318411,100841
2022-04-148378398318311,100831
2022-04-13833842832837900837
2022-04-12836836832832300832
2022-04-118458458368361,400836
2022-04-08860860860860300860
2022-04-078628678518511,200851
2022-04-068618658528622,200862
2022-04-05870870861861200861
2022-04-048708758618751,500875
2022-04-01874874874874100874
2022-03-318858858858851,500885
2022-03-30880885873885800885
2022-03-29881881881881400881
2022-03-28890896881881700881
2022-03-25873887873873400873
2022-03-24870883870875600875
2022-03-23883883875875300875
2022-03-228888968828831,100883
2022-03-188608888548801,300880
2022-03-178458608458601,500860
2022-03-16845850845845300845
2022-03-158368458318424,400842
2022-03-148348408338361,800836
2022-03-11826828826828200828
2022-03-10829830829830600830
2022-03-098018048018021,400802
2022-03-08820820809809700809
2022-03-07829829820820600820
2022-03-04829829829829100829
2022-03-03828828827828500828
2022-03-02820828820828300828
2022-03-01820820820820800820
2022-02-288158208158182,700818
2022-02-258348348158152,300815
2022-02-248318448318351,700835
2022-02-22---855-855
2022-02-21855855855855200855
2022-02-18855855855855300855
2022-02-17---852-852
2022-02-168498608328523,100852
2022-02-158578588488583,500858
2022-02-148668668548573,000857
2022-02-10860870860870400870
2022-02-09860860858860800860
2022-02-08845850845850500850
2022-02-078428428278401,600840
2022-02-048168428168422,000842
2022-02-03810827810827700827
2022-02-028128128008083,500808
2022-02-017878137878092,800809
2022-01-318088087727847,500784
2022-01-288118197957952,000795
2022-01-2776688776681329,600813
2022-01-2680980975175111,600751
2022-01-258108108048091,300809
2022-01-24801808801805400805
2022-01-217938187938091,300809
2022-01-208048137847923,000792
2022-01-1983384079381450,200814
2022-01-18845845830830600830
2022-01-178438468318463,200846
2022-01-148458478308434,400843
2022-01-138548548458451,000845
2022-01-128508528458521,000852
2022-01-118568588348403,500840
2022-01-078798798558594,100859
2022-01-0691691686387516,600875
2022-01-05926926922925600925
2022-01-04923926923926300926

分割・併合履歴 : [2000-09-26]1株→2株