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
2022-05-25823823823823100823
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