1770 藤田エンジニアリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,432 | 1,465 | 1,426 | 1,430 | 4,800 | 1,430 |
| 2024-04-17 | 1,462 | 1,474 | 1,426 | 1,445 | 1,700 | 1,445 |
| 2024-04-16 | 1,472 | 1,472 | 1,420 | 1,469 | 5,000 | 1,469 |
| 2024-04-15 | 1,444 | 1,488 | 1,444 | 1,458 | 6,200 | 1,458 |
| 2024-04-12 | 1,455 | 1,475 | 1,444 | 1,444 | 7,200 | 1,444 |
| 2024-04-11 | 1,401 | 1,436 | 1,401 | 1,436 | 5,500 | 1,436 |
| 2024-04-10 | 1,399 | 1,424 | 1,398 | 1,418 | 3,600 | 1,418 |
| 2024-04-09 | 1,393 | 1,400 | 1,383 | 1,396 | 2,600 | 1,396 |
| 2024-04-08 | 1,382 | 1,400 | 1,382 | 1,400 | 800 | 1,400 |
| 2024-04-05 | 1,420 | 1,420 | 1,382 | 1,382 | 3,000 | 1,382 |
| 2024-04-04 | 1,408 | 1,430 | 1,408 | 1,420 | 1,400 | 1,420 |
| 2024-04-03 | 1,391 | 1,408 | 1,385 | 1,408 | 3,200 | 1,408 |
| 2024-04-02 | 1,400 | 1,417 | 1,381 | 1,391 | 3,900 | 1,391 |
| 2024-04-01 | 1,413 | 1,442 | 1,403 | 1,411 | 15,700 | 1,411 |
| 2024-03-29 | 1,482 | 1,519 | 1,450 | 1,513 | 5,900 | 1,513 |
| 2024-03-28 | 1,393 | 1,532 | 1,393 | 1,465 | 8,200 | 1,465 |
| 2024-03-27 | 1,400 | 1,407 | 1,390 | 1,403 | 2,200 | 1,403 |
| 2024-03-26 | 1,403 | 1,403 | 1,389 | 1,400 | 4,800 | 1,400 |
| 2024-03-25 | 1,400 | 1,400 | 1,380 | 1,399 | 2,800 | 1,399 |
| 2024-03-22 | 1,417 | 1,426 | 1,376 | 1,390 | 3,600 | 1,390 |
| 2024-03-21 | 1,433 | 1,440 | 1,415 | 1,440 | 6,000 | 1,440 |
| 2024-03-19 | 1,399 | 1,434 | 1,390 | 1,407 | 5,800 | 1,407 |
| 2024-03-18 | 1,395 | 1,400 | 1,337 | 1,399 | 4,500 | 1,399 |
| 2024-03-15 | 1,390 | 1,390 | 1,363 | 1,389 | 2,400 | 1,389 |
| 2024-03-14 | 1,390 | 1,390 | 1,389 | 1,390 | 2,100 | 1,390 |
| 2024-03-13 | 1,399 | 1,399 | 1,349 | 1,390 | 10,300 | 1,390 |
| 2024-03-12 | 1,379 | 1,395 | 1,335 | 1,395 | 3,500 | 1,395 |
| 2024-03-11 | 1,371 | 1,385 | 1,340 | 1,380 | 2,900 | 1,380 |
| 2024-03-08 | 1,391 | 1,391 | 1,370 | 1,371 | 1,100 | 1,371 |
| 2024-03-07 | 1,380 | 1,395 | 1,344 | 1,392 | 3,200 | 1,392 |
| 2024-03-06 | 1,394 | 1,394 | 1,380 | 1,380 | 2,200 | 1,380 |
| 2024-03-05 | 1,400 | 1,400 | 1,320 | 1,375 | 12,700 | 1,375 |
| 2024-03-04 | 1,406 | 1,420 | 1,403 | 1,420 | 2,600 | 1,420 |
| 2024-03-01 | 1,420 | 1,420 | 1,375 | 1,390 | 3,300 | 1,390 |
| 2024-02-29 | 1,380 | 1,401 | 1,380 | 1,401 | 4,900 | 1,401 |
| 2024-02-28 | 1,375 | 1,389 | 1,357 | 1,380 | 3,900 | 1,380 |
| 2024-02-27 | 1,380 | 1,389 | 1,355 | 1,375 | 5,600 | 1,375 |
| 2024-02-26 | 1,342 | 1,375 | 1,340 | 1,375 | 13,200 | 1,375 |
| 2024-02-22 | 1,315 | 1,339 | 1,311 | 1,338 | 1,000 | 1,338 |
| 2024-02-21 | 1,304 | 1,340 | 1,304 | 1,315 | 3,000 | 1,315 |
| 2024-02-20 | 1,297 | 1,311 | 1,297 | 1,311 | 4,500 | 1,311 |
| 2024-02-19 | 1,265 | 1,299 | 1,265 | 1,297 | 3,900 | 1,297 |
| 2024-02-16 | 1,235 | 1,267 | 1,230 | 1,254 | 4,300 | 1,254 |
| 2024-02-15 | 1,248 | 1,248 | 1,229 | 1,229 | 4,300 | 1,229 |
| 2024-02-14 | 1,255 | 1,255 | 1,210 | 1,227 | 10,800 | 1,227 |
| 2024-02-13 | 1,265 | 1,279 | 1,240 | 1,254 | 25,200 | 1,254 |
| 2024-02-09 | 1,390 | 1,390 | 1,340 | 1,341 | 14,300 | 1,341 |
| 2024-02-08 | 1,367 | 1,389 | 1,358 | 1,389 | 7,600 | 1,389 |
| 2024-02-07 | 1,343 | 1,360 | 1,335 | 1,360 | 4,700 | 1,360 |
| 2024-02-06 | 1,346 | 1,366 | 1,337 | 1,339 | 6,300 | 1,339 |
| 2024-02-05 | 1,362 | 1,380 | 1,347 | 1,350 | 7,700 | 1,350 |
| 2024-02-02 | 1,365 | 1,384 | 1,341 | 1,372 | 5,700 | 1,372 |
| 2024-02-01 | 1,304 | 1,387 | 1,304 | 1,369 | 10,800 | 1,369 |
| 2024-01-31 | 1,303 | 1,320 | 1,303 | 1,315 | 1,000 | 1,315 |
| 2024-01-30 | 1,301 | 1,310 | 1,301 | 1,307 | 1,500 | 1,307 |
| 2024-01-29 | 1,290 | 1,304 | 1,275 | 1,284 | 4,500 | 1,284 |
| 2024-01-26 | 1,307 | 1,330 | 1,290 | 1,290 | 8,500 | 1,290 |
| 2024-01-25 | 1,284 | 1,307 | 1,283 | 1,307 | 2,300 | 1,307 |
| 2024-01-24 | 1,273 | 1,291 | 1,270 | 1,291 | 5,200 | 1,291 |
| 2024-01-23 | 1,294 | 1,300 | 1,275 | 1,295 | 2,800 | 1,295 |
| 2024-01-22 | 1,303 | 1,307 | 1,254 | 1,294 | 7,100 | 1,294 |
| 2024-01-19 | 1,308 | 1,320 | 1,300 | 1,303 | 5,400 | 1,303 |
| 2024-01-18 | 1,300 | 1,307 | 1,296 | 1,307 | 4,400 | 1,307 |
| 2024-01-17 | 1,290 | 1,300 | 1,290 | 1,296 | 5,800 | 1,296 |
| 2024-01-16 | 1,289 | 1,293 | 1,285 | 1,290 | 2,200 | 1,290 |
| 2024-01-15 | 1,272 | 1,293 | 1,272 | 1,277 | 3,400 | 1,277 |
| 2024-01-12 | 1,290 | 1,302 | 1,264 | 1,272 | 4,300 | 1,272 |
| 2024-01-11 | 1,290 | 1,309 | 1,281 | 1,285 | 5,300 | 1,285 |
| 2024-01-10 | 1,280 | 1,293 | 1,280 | 1,280 | 2,400 | 1,280 |
| 2024-01-09 | 1,301 | 1,327 | 1,257 | 1,280 | 4,200 | 1,280 |
| 2024-01-05 | 1,275 | 1,368 | 1,275 | 1,299 | 14,500 | 1,299 |
| 2024-01-04 | 1,268 | 1,280 | 1,250 | 1,265 | 9,900 | 1,265 |
分割・併合履歴 ： [2000-09-26]1株→2株
