1770 藤田エンジニアリング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,431 | 1,451 | 1,431 | 1,451 | 3,100 | 1,451 |
| 2025-04-22 | 1,416 | 1,416 | 1,416 | 1,416 | 400 | 1,416 |
| 2025-04-21 | 1,400 | 1,450 | 1,400 | 1,423 | 5,600 | 1,423 |
| 2025-04-18 | 1,430 | 1,430 | 1,405 | 1,430 | 900 | 1,430 |
| 2025-04-17 | - | - | - | 1,430 | - | 1,430 |
| 2025-04-16 | 1,449 | 1,449 | 1,403 | 1,430 | 2,000 | 1,430 |
| 2025-04-15 | 1,424 | 1,449 | 1,424 | 1,449 | 1,400 | 1,449 |
| 2025-04-14 | 1,402 | 1,424 | 1,371 | 1,424 | 700 | 1,424 |
| 2025-04-11 | 1,358 | 1,372 | 1,358 | 1,372 | 300 | 1,372 |
| 2025-04-10 | 1,360 | 1,421 | 1,360 | 1,418 | 600 | 1,418 |
| 2025-04-09 | 1,267 | 1,387 | 1,250 | 1,333 | 2,200 | 1,333 |
| 2025-04-08 | 1,359 | 1,359 | 1,315 | 1,320 | 1,000 | 1,320 |
| 2025-04-07 | 1,370 | 1,370 | 1,201 | 1,269 | 3,800 | 1,269 |
| 2025-04-04 | 1,400 | 1,400 | 1,350 | 1,384 | 2,600 | 1,384 |
| 2025-04-03 | 1,475 | 1,475 | 1,406 | 1,406 | 2,800 | 1,406 |
| 2025-04-02 | 1,494 | 1,494 | 1,490 | 1,494 | 1,100 | 1,494 |
| 2025-04-01 | 1,499 | 1,500 | 1,499 | 1,500 | 300 | 1,500 |
| 2025-03-31 | 1,530 | 1,530 | 1,494 | 1,495 | 11,300 | 1,495 |
| 2025-03-28 | 1,516 | 1,520 | 1,516 | 1,520 | 500 | 1,520 |
| 2025-03-27 | 1,545 | 1,545 | 1,538 | 1,540 | 1,000 | 1,540 |
| 2025-03-26 | 1,536 | 1,538 | 1,536 | 1,537 | 2,000 | 1,537 |
| 2025-03-25 | 1,536 | 1,536 | 1,529 | 1,536 | 700 | 1,536 |
| 2025-03-24 | 1,521 | 1,535 | 1,521 | 1,524 | 1,400 | 1,524 |
| 2025-03-21 | 1,535 | 1,550 | 1,531 | 1,536 | 2,200 | 1,536 |
| 2025-03-19 | 1,512 | 1,515 | 1,512 | 1,515 | 200 | 1,515 |
| 2025-03-18 | 1,548 | 1,548 | 1,530 | 1,533 | 700 | 1,533 |
| 2025-03-17 | 1,545 | 1,555 | 1,545 | 1,550 | 2,900 | 1,550 |
| 2025-03-14 | 1,511 | 1,570 | 1,510 | 1,545 | 5,300 | 1,545 |
| 2025-03-13 | 1,510 | 1,515 | 1,510 | 1,510 | 1,000 | 1,510 |
| 2025-03-12 | 1,484 | 1,503 | 1,480 | 1,503 | 2,500 | 1,503 |
| 2025-03-11 | 1,496 | 1,497 | 1,480 | 1,480 | 900 | 1,480 |
| 2025-03-10 | 1,497 | 1,500 | 1,495 | 1,500 | 800 | 1,500 |
| 2025-03-07 | 1,499 | 1,499 | 1,496 | 1,497 | 1,300 | 1,497 |
| 2025-03-06 | 1,487 | 1,499 | 1,487 | 1,499 | 200 | 1,499 |
| 2025-03-05 | 1,491 | 1,491 | 1,481 | 1,481 | 1,300 | 1,481 |
| 2025-03-04 | 1,488 | 1,505 | 1,488 | 1,500 | 47,100 | 1,500 |
| 2025-03-03 | 1,490 | 1,500 | 1,477 | 1,500 | 700 | 1,500 |
| 2025-02-28 | 1,497 | 1,500 | 1,476 | 1,495 | 1,300 | 1,495 |
| 2025-02-27 | 1,497 | 1,508 | 1,478 | 1,497 | 1,000 | 1,497 |
| 2025-02-26 | 1,522 | 1,522 | 1,497 | 1,497 | 3,200 | 1,497 |
| 2025-02-25 | 1,473 | 1,533 | 1,473 | 1,533 | 700 | 1,533 |
| 2025-02-21 | 1,476 | 1,482 | 1,475 | 1,477 | 1,400 | 1,477 |
| 2025-02-20 | 1,505 | 1,505 | 1,480 | 1,490 | 1,900 | 1,490 |
| 2025-02-19 | 1,513 | 1,513 | 1,502 | 1,505 | 1,400 | 1,505 |
| 2025-02-18 | 1,555 | 1,555 | 1,518 | 1,518 | 1,900 | 1,518 |
| 2025-02-17 | 1,532 | 1,532 | 1,515 | 1,515 | 3,800 | 1,515 |
| 2025-02-14 | 1,526 | 1,534 | 1,502 | 1,534 | 4,800 | 1,534 |
| 2025-02-13 | 1,569 | 1,569 | 1,512 | 1,512 | 12,800 | 1,512 |
| 2025-02-12 | 1,590 | 1,670 | 1,524 | 1,544 | 35,100 | 1,544 |
| 2025-02-10 | 1,502 | 1,528 | 1,501 | 1,513 | 1,800 | 1,513 |
| 2025-02-07 | 1,530 | 1,530 | 1,501 | 1,502 | 1,400 | 1,502 |
| 2025-02-06 | 1,510 | 1,510 | 1,505 | 1,507 | 300 | 1,507 |
| 2025-02-05 | 1,510 | 1,510 | 1,503 | 1,503 | 600 | 1,503 |
| 2025-02-04 | 1,527 | 1,536 | 1,503 | 1,503 | 2,900 | 1,503 |
| 2025-02-03 | 1,527 | 1,527 | 1,527 | 1,527 | 200 | 1,527 |
| 2025-01-31 | 1,541 | 1,548 | 1,526 | 1,526 | 1,500 | 1,526 |
| 2025-01-30 | 1,530 | 1,535 | 1,526 | 1,526 | 2,500 | 1,526 |
| 2025-01-29 | 1,510 | 1,524 | 1,510 | 1,524 | 1,500 | 1,524 |
| 2025-01-28 | 1,471 | 1,507 | 1,470 | 1,507 | 1,800 | 1,507 |
| 2025-01-27 | 1,469 | 1,475 | 1,469 | 1,470 | 1,100 | 1,470 |
| 2025-01-24 | 1,480 | 1,480 | 1,451 | 1,469 | 900 | 1,469 |
| 2025-01-23 | 1,500 | 1,510 | 1,474 | 1,480 | 1,800 | 1,480 |
| 2025-01-22 | 1,475 | 1,486 | 1,475 | 1,485 | 600 | 1,485 |
| 2025-01-21 | 1,470 | 1,495 | 1,470 | 1,476 | 1,400 | 1,476 |
| 2025-01-20 | 1,477 | 1,477 | 1,460 | 1,460 | 300 | 1,460 |
| 2025-01-17 | 1,483 | 1,483 | 1,453 | 1,453 | 1,100 | 1,453 |
| 2025-01-16 | 1,475 | 1,483 | 1,475 | 1,483 | 1,500 | 1,483 |
| 2025-01-15 | 1,482 | 1,497 | 1,475 | 1,475 | 3,700 | 1,475 |
| 2025-01-14 | 1,500 | 1,500 | 1,450 | 1,475 | 1,500 | 1,475 |
| 2025-01-10 | 1,513 | 1,550 | 1,510 | 1,510 | 1,300 | 1,510 |
| 2025-01-09 | 1,544 | 1,544 | 1,504 | 1,504 | 1,700 | 1,504 |
| 2025-01-08 | 1,525 | 1,549 | 1,525 | 1,540 | 700 | 1,540 |
| 2025-01-07 | 1,517 | 1,525 | 1,492 | 1,525 | 1,700 | 1,525 |
| 2025-01-06 | 1,487 | 1,520 | 1,487 | 1,517 | 1,400 | 1,517 |
分割・併合履歴 ： [2000-09-26]1株→2株