1770 藤田エンジニアリング(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-038598598368443,600844
2020-12-028468508468461,300846
2020-12-018498538428461,700846
2020-11-308388558298506,600850
2020-11-278378408368381,800838
2020-11-268308368308363,300836
2020-11-258268368018304,200830
2020-11-248258508258255,100825
2020-11-208208238008233,900823
2020-11-198088258088226,000822
2020-11-187958107957986,000798
2020-11-17790795790795600795
2020-11-167927977907906,800790
2020-11-137847937817901,900790
2020-11-127887957887951,400795
2020-11-117987987887881,200788
2020-11-107947987857982,300798
2020-11-097907957857941,200794
2020-11-067907957847952,300795
2020-11-05790790784787900787
2020-11-04784784784784200784
2020-11-027797907787904,200790
2020-10-307757837687809,400780
2020-10-29793793778790600790
2020-10-287947947797941,500794
2020-10-277817957747951,800795
2020-10-267827907817815,100781
2020-10-23788788781781300781
2020-10-22793793788788800788
2020-10-21796796775793800793
2020-10-207807967807961,000796
2020-10-198008007957951,100795
2020-10-167997997757984,900798
2020-10-157858007857982,400798
2020-10-147807947807851,400785
2020-10-13768777768777500777
2020-10-12760766760766300766
2020-10-097707787607605,800760
2020-10-087667877647705,300770
2020-10-077807817707812,200781
2020-10-06---769-769
2020-10-05779779764769600769
2020-10-027797797667662,000766
2020-09-30---770-770
2020-09-297927927707701,100770
2020-09-287887907807802,700780
2020-09-25774790774788600788
2020-09-247697847697743,300774
2020-09-23787799787799700799
2020-09-18798804798802300802
2020-09-17---793-793
2020-09-168018017917931,200793
2020-09-158018018018012,500801
2020-09-14805805801801400801
2020-09-117907937897892,900789
2020-09-107957957877871,200787
2020-09-097907907857852,300785
2020-09-08780790780790400790
2020-09-07790790790790200790
2020-09-04792792788790400790
2020-09-037898007897923,100792
2020-09-02793793787789700789
2020-09-01786794786794300794
2020-08-317977977817871,100787
2020-08-28795795795795300795
2020-08-27792795777795390,700795
2020-08-268028028008002,300800
2020-08-257908007908006,500800
2020-08-24790790790790100790
2020-08-21790790786786500786
2020-08-207897907887901,100790
2020-08-19790790790790200790
2020-08-187927927807852,500785
2020-08-177837907837871,400787
2020-08-147867887817831,100783
2020-08-137777907777885,300788
2020-08-12770770769769200769
2020-08-11749768749760500760
2020-08-077657657487481,100748
2020-08-06---752-752
2020-08-05---752-752
2020-08-04752757752752600752
2020-08-03744757744757600757
2020-07-317717747387444,200744
2020-07-30783788783784400784
2020-07-297997997887881,000788
2020-07-287838097747884,100788
2020-07-277677687637683,200768
2020-07-227607797607672,700767
2020-07-217877877607604,400760
2020-07-208088087807871,200787
2020-07-178018027607754,200775
2020-07-1682582580080326,800803
2020-07-1580982680982513,600825
2020-07-148008108008007,000800
2020-07-137907977857966,900796
2020-07-107767847737816,700781
2020-07-097857867707865,100786
2020-07-087797957727806,900780
2020-07-077657797627795,800779
2020-07-067347507267503,100750
2020-07-03735735732732700732
2020-07-02735738735738400738
2020-07-017387447337335,600733
2020-06-307477487397392,000739
2020-06-297577577387472,500747
2020-06-267687767567574,400757
2020-06-257677687607683,200768
2020-06-247647647597601,500760
2020-06-23758758757758500758
2020-06-227557587357495,000749
2020-06-197557567557551,400755
2020-06-187577577557551,700755
2020-06-177557577557551,100755
2020-06-167497557497542,100754
2020-06-157377547377495,500749
2020-06-1273774870673713,100737
2020-06-117607607487523,700752
2020-06-107557557537531,000753
2020-06-097507647507597,000759
2020-06-08746746746746200746
2020-06-057227347227292,000729
2020-06-047377397227224,700722
2020-06-037157427157374,800737
2020-06-027107207077153,000715
2020-06-017027107027082,100708
2020-05-296997006957001,900700
2020-05-286987026896896,300689
2020-05-276906986886923,600692
2020-05-266896956876889,400688
2020-05-25692692685685700685
2020-05-226936936826852,800685
2020-05-216666956646953,600695
2020-05-20663667663666500666
2020-05-196596656536531,900653
2020-05-186556556466532,600653
2020-05-156726796496497,700649
2020-05-146806906676703,600670
2020-05-136766926676754,900675
2020-05-126666816666764,100676
2020-05-116596666576662,900666
2020-05-08654658654654900654
2020-05-076646666516513,100651
2020-05-016646646466544,800654
2020-04-306706766576643,400664
2020-04-28649654649650500650
2020-04-276416586416492,000649
2020-04-24635638635637800637
2020-04-236276356276301,500630
2020-04-226646646256306,300630
2020-04-216846846506653,300665
2020-04-206506756456757,600675
2020-04-17645648639642800642
2020-04-166506526416411,300641
2020-04-156676676506505,700650
2020-04-146476506456501,300650
2020-04-136506576456551,000655
2020-04-106386406356401,700640
2020-04-096286336286312,000631
2020-04-086246316186182,600618
2020-04-0758762158762016,700620
2020-04-065815935815872,300587
2020-04-036056205725724,900572
2020-04-026316316056054,600605
2020-04-0164365062062114,200621
2020-03-316506506416413,700641
2020-03-306796796316504,300650
2020-03-276876986876942,500694
2020-03-266886886606875,900687
2020-03-2566668865768810,500688
2020-03-246506696366363,300636
2020-03-236166436106332,800633
2020-03-196346655936069,800606
2020-03-1861267961261430,800614
2020-03-1755360054057910,600579
2020-03-1654059054055115,600551
2020-03-1355856850852160,400521
2020-03-126396496086088,000608
2020-03-116606606456452,900645
2020-03-106196576016407,500640
2020-03-0972072365565610,800656
2020-03-067367397227235,200723
2020-03-057938007347368,200736
2020-03-04745778745778800778
2020-03-037457607457452,300745
2020-03-027277387007333,000733
2020-02-287677707237238,300723
2020-02-2779879876676710,700767
2020-02-2680080679979910,500799
2020-02-258428428058055,600805
2020-02-218428558428421,700842
2020-02-20841843832843339,900843
2020-02-198298508298332,100833
2020-02-188418418298292,800829
2020-02-178588598358414,800841
2020-02-148738738588581,600858
2020-02-138558638508623,100862
2020-02-128588628508503,800850
2020-02-10859874859859500859
2020-02-07859860859859300859
2020-02-068608658448602,500860
2020-02-058428618428611,800861
2020-02-048408508298413,300841
2020-02-038508508298443,700844
2020-01-3186686684384310,200843
2020-01-3089291087287226,600872
2020-01-2987389787189211,900892
2020-01-288628738468738,200873
2020-01-278758768668675,100867
2020-01-248848848758751,200875
2020-01-238808868798851,300885
2020-01-228808858708803,100880
2020-01-2187890986888117,800881
2020-01-208708728698723,800872
2020-01-17865874865870800870
2020-01-168738738658652,000865
2020-01-158738768738734,300873
2020-01-148718738708731,700873
2020-01-108698738698711,200871
2020-01-098698708678692,600869
2020-01-088668678658671,700867
2020-01-078668668628662,200866
2020-01-068708738668664,400866

分割・併合履歴 : [2000-09-26]1株→2株