1770 藤田エンジニアリング(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 352 | 352 | 352 | 352 | 1,000 | 176 |
| 1997-12-22 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 1997-12-18 | 431 | 431 | 431 | 431 | 20,000 | 215.50 |
| 1997-12-17 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 1997-11-28 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 1997-11-26 | 420 | 430 | 420 | 430 | 7,000 | 215 |
| 1997-11-17 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1997-11-11 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 1997-11-05 | 480 | 480 | 460 | 460 | 2,000 | 230 |
| 1997-11-04 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1997-10-30 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1997-10-27 | 519 | 519 | 519 | 519 | 3,000 | 259.50 |
| 1997-10-24 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 1997-10-20 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1997-10-17 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1997-09-26 | 520 | 520 | 520 | 520 | 6,000 | 260 |
| 1997-09-24 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 1997-09-19 | 526 | 526 | 520 | 520 | 6,000 | 260 |
| 1997-09-10 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 1997-09-09 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 1997-09-04 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 1997-09-03 | 526 | 526 | 526 | 526 | 2,000 | 263 |
| 1997-09-02 | 521 | 521 | 521 | 521 | 1,000 | 260.50 |
| 1997-09-01 | 540 | 540 | 520 | 520 | 2,000 | 260 |
| 1997-08-26 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1997-08-25 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1997-08-22 | 590 | 600 | 590 | 600 | 5,000 | 300 |
| 1997-08-21 | 598 | 598 | 590 | 590 | 4,000 | 295 |
| 1997-08-20 | 599 | 600 | 599 | 600 | 3,000 | 300 |
| 1997-08-19 | 660 | 660 | 610 | 610 | 2,000 | 305 |
| 1997-08-12 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1997-08-11 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-08-01 | 819 | 819 | 819 | 819 | 20,000 | 409.50 |
| 1997-07-31 | 819 | 819 | 819 | 819 | 1,000 | 409.50 |
| 1997-07-30 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1997-07-29 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1997-07-28 | 825 | 825 | 825 | 825 | 31,000 | 412.50 |
| 1997-07-11 | 832 | 832 | 825 | 825 | 10,000 | 412.50 |
| 1997-07-09 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1997-07-07 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1997-07-02 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1997-07-01 | 890 | 900 | 890 | 900 | 3,000 | 450 |
| 1997-06-26 | 900 | 900 | 900 | 900 | 28,000 | 450 |
| 1997-06-17 | 920 | 920 | 920 | 920 | 6,000 | 460 |
| 1997-06-10 | 919 | 919 | 919 | 919 | 1,000 | 459.50 |
| 1997-05-27 | 920 | 920 | 920 | 920 | 10,000 | 460 |
| 1997-05-26 | 920 | 920 | 920 | 920 | 17,000 | 460 |
| 1997-05-21 | 945 | 945 | 920 | 920 | 4,000 | 460 |
| 1997-05-19 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1997-05-16 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1997-05-15 | 942 | 942 | 942 | 942 | 1,000 | 471 |
| 1997-05-13 | 942 | 942 | 942 | 942 | 3,000 | 471 |
| 1997-05-07 | 935 | 935 | 935 | 935 | 1,000 | 467.50 |
| 1997-05-01 | 920 | 920 | 920 | 920 | 7,000 | 460 |
| 1997-04-30 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1997-04-28 | 920 | 920 | 920 | 920 | 6,000 | 460 |
| 1997-04-25 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1997-04-24 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 1997-04-18 | 889 | 951 | 889 | 951 | 8,000 | 475.50 |
| 1997-04-16 | 890 | 890 | 890 | 890 | 5,000 | 445 |
| 1997-04-01 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 1997-03-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1997-03-28 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 1997-03-27 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 510 |
| 1997-03-26 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 510 |
| 1997-03-25 | 1,000 | 1,020 | 1,000 | 1,020 | 7,000 | 510 |
| 1997-03-24 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 510 |
| 1997-03-21 | 1,000 | 1,010 | 990 | 1,000 | 10,000 | 500 |
| 1997-03-19 | 994 | 1,000 | 994 | 1,000 | 7,000 | 500 |
| 1997-03-18 | 994 | 994 | 994 | 994 | 2,000 | 497 |
| 1997-03-14 | 995 | 995 | 995 | 995 | 3,000 | 497.50 |
| 1997-03-12 | 995 | 995 | 995 | 995 | 2,000 | 497.50 |
| 1997-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1997-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1997-02-27 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1997-02-26 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 500 |
| 1997-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1997-02-19 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 500 |
| 1997-02-17 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 520 |
| 1997-02-14 | 1,150 | 1,150 | 1,000 | 1,000 | 80,000 | 500 |
| 1997-02-13 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 600 |
| 1997-02-12 | 1,200 | 1,200 | 1,160 | 1,160 | 3,000 | 580 |
| 1997-02-07 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 615 |
| 1997-02-06 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1997-02-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1997-02-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1997-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1997-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 600 |
| 1997-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 600 |
| 1997-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1997-01-22 | 1,170 | 1,200 | 1,170 | 1,200 | 5,000 | 600 |
| 1997-01-21 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 585 |
| 1997-01-17 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 590 |
| 1997-01-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1997-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 1997-01-08 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 615 |
分割・併合履歴 ： [2000-09-26]1株→2株
