1770 藤田エンジニアリング(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1996-12-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 1996-12-26 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 600 |
| 1996-12-20 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 1996-12-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 585 |
| 1996-12-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 1996-12-11 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 625 |
| 1996-12-10 | 1,190 | 1,250 | 1,190 | 1,250 | 4,000 | 625 |
| 1996-12-09 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 595 |
| 1996-12-03 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1996-12-02 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-11-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-11-26 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 650 |
| 1996-11-25 | 1,250 | 1,300 | 1,250 | 1,300 | 10,000 | 650 |
| 1996-11-21 | 1,200 | 1,250 | 1,200 | 1,250 | 6,000 | 625 |
| 1996-11-14 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 625 |
| 1996-11-13 | 1,290 | 1,300 | 1,250 | 1,250 | 3,000 | 625 |
| 1996-11-12 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 1996-11-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 1996-11-07 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 1996-11-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1996-11-01 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 595 |
| 1996-10-31 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 600 |
| 1996-10-30 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 595 |
| 1996-10-29 | 1,200 | 1,200 | 1,190 | 1,190 | 13,000 | 595 |
| 1996-10-28 | 1,220 | 1,220 | 1,200 | 1,210 | 8,000 | 605 |
| 1996-10-25 | 1,220 | 1,220 | 1,220 | 1,220 | 23,000 | 610 |
| 1996-10-24 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 610 |
| 1996-10-23 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1996-10-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1996-10-18 | 1,250 | 1,250 | 1,220 | 1,220 | 6,000 | 610 |
| 1996-10-16 | 1,250 | 1,300 | 1,250 | 1,300 | 3,000 | 650 |
| 1996-10-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1996-10-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1996-10-03 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1996-10-02 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 | 700 |
| 1996-10-01 | 1,350 | 1,400 | 1,350 | 1,400 | 5,000 | 700 |
| 1996-09-30 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1996-09-27 | 1,270 | 1,270 | 1,260 | 1,270 | 5,000 | 635 |
| 1996-09-26 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 635 |
| 1996-09-25 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 635 |
| 1996-09-20 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 635 |
| 1996-09-18 | 1,350 | 1,360 | 1,330 | 1,330 | 8,000 | 665 |
| 1996-09-17 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 675 |
| 1996-09-13 | 1,280 | 1,310 | 1,270 | 1,310 | 7,000 | 655 |
| 1996-09-12 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 560 |
| 1996-09-11 | 1,190 | 1,190 | 1,150 | 1,150 | 4,000 | 575 |
| 1996-09-10 | 1,250 | 1,250 | 1,210 | 1,210 | 8,000 | 605 |
| 1996-09-09 | 1,320 | 1,320 | 1,250 | 1,250 | 9,000 | 625 |
| 1996-09-06 | 1,350 | 1,350 | 1,330 | 1,330 | 5,000 | 665 |
| 1996-09-05 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 675 |
| 1996-09-04 | 1,400 | 1,400 | 1,350 | 1,350 | 12,000 | 675 |
| 1996-09-03 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 700 |
| 1996-09-02 | 1,440 | 1,440 | 1,430 | 1,430 | 2,000 | 715 |
| 1996-08-30 | 1,430 | 1,450 | 1,430 | 1,450 | 4,000 | 725 |
| 1996-08-29 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 725 |
| 1996-08-28 | 1,480 | 1,500 | 1,450 | 1,450 | 16,000 | 725 |
| 1996-08-27 | 1,500 | 1,510 | 1,450 | 1,480 | 13,000 | 740 |
| 1996-08-26 | 1,540 | 1,560 | 1,500 | 1,500 | 13,000 | 750 |
| 1996-08-23 | 1,500 | 1,570 | 1,500 | 1,560 | 30,000 | 780 |
| 1996-08-22 | 1,500 | 1,500 | 1,500 | 1,500 | 18,000 | 750 |
| 1996-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 750 |
| 1996-08-20 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 | 750 |
| 1996-08-19 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 750 |
| 1996-08-16 | 1,500 | 1,510 | 1,500 | 1,500 | 10,000 | 750 |
| 1996-08-15 | 1,500 | 1,520 | 1,500 | 1,500 | 13,000 | 750 |
| 1996-08-14 | 1,560 | 1,560 | 1,500 | 1,500 | 10,000 | 750 |
| 1996-08-13 | 1,590 | 1,590 | 1,530 | 1,570 | 23,000 | 785 |
| 1996-08-12 | 1,590 | 1,600 | 1,540 | 1,600 | 6,000 | 800 |
| 1996-08-09 | 1,600 | 1,620 | 1,570 | 1,590 | 45,000 | 795 |
| 1996-08-08 | 1,570 | 1,570 | 1,520 | 1,560 | 44,000 | 780 |
| 1996-08-07 | 1,600 | 1,600 | 1,540 | 1,570 | 40,000 | 785 |
| 1996-08-06 | 1,650 | 1,650 | 1,550 | 1,550 | 178,000 | 775 |
| 1996-08-05 | 1,650 | 1,650 | 1,650 | 1,650 | 513,000 | 825 |
分割・併合履歴 ： [2000-09-26]1株→2株
