1770 藤田エンジニアリング(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-28	445	445	445	445	2,000	222.50
1998-12-22	435	435	435	435	2,000	217.50
1998-12-18	400	400	400	400	2,000	200
1998-12-17	400	400	400	400	5,000	200
1998-12-16	400	400	400	400	1,000	200
1998-12-15	400	400	400	400	2,000	200
1998-12-09	380	380	380	380	2,000	190
1998-12-04	436	436	436	436	1,000	218
1998-12-02	436	436	436	436	1,000	218
1998-12-01	436	436	436	436	2,000	218
1998-11-27	420	420	420	420	1,000	210
1998-11-26	420	420	420	420	2,000	210
1998-11-24	450	450	450	450	1,000	225
1998-11-19	450	450	450	450	1,000	225
1998-11-12	415	415	415	415	1,000	207.50
1998-11-09	460	460	455	455	4,000	227.50
1998-11-05	440	440	440	440	1,000	220
1998-10-30	410	410	410	410	1,000	205
1998-10-26	380	380	380	380	2,000	190
1998-10-23	380	380	380	380	2,000	190
1998-10-22	380	380	380	380	2,000	190
1998-10-21	380	380	380	380	1,000	190
1998-10-19	380	380	380	380	1,000	190
1998-10-06	400	400	400	400	1,000	200
1998-10-05	401	401	400	400	2,000	200
1998-10-01	410	410	400	400	3,000	200
1998-09-29	410	410	410	410	6,000	205
1998-09-28	420	420	420	420	5,000	210
1998-09-16	440	440	440	440	1,000	220
1998-09-10	430	430	430	430	1,000	215
1998-09-04	449	449	449	449	1,000	224.50
1998-08-31	450	450	450	450	1,000	225
1998-08-28	447	447	410	410	3,000	205
1998-08-27	447	447	447	447	3,000	223.50
1998-08-24	420	420	420	420	1,000	210
1998-08-14	415	415	415	415	1,000	207.50
1998-08-07	418	418	400	400	8,000	200
1998-08-06	440	440	415	415	2,000	207.50
1998-08-05	450	450	440	440	5,000	220
1998-08-04	455	455	455	455	1,000	227.50
1998-08-03	455	455	455	455	1,000	227.50
1998-07-29	461	461	461	461	2,000	230.50
1998-07-28	460	461	460	461	3,000	230.50
1998-07-27	460	461	460	460	5,000	230
1998-07-24	461	461	460	460	2,000	230
1998-07-22	461	461	461	461	1,000	230.50
1998-07-15	450	450	450	450	22,000	225
1998-07-07	450	450	450	450	13,000	225
1998-07-06	451	451	451	451	12,000	225.50
1998-07-01	451	451	451	451	1,000	225.50
1998-06-30	450	450	450	450	1,000	225
1998-06-29	450	450	450	450	6,000	225
1998-06-25	451	451	451	451	1,000	225.50
1998-06-22	430	430	430	430	2,000	215
1998-06-17	430	430	430	430	30,000	215
1998-06-16	430	430	430	430	3,000	215
1998-06-08	430	430	430	430	1,000	215
1998-06-04	430	430	430	430	1,000	215
1998-06-01	430	430	430	430	1,000	215
1998-05-29	420	420	420	420	1,000	210
1998-05-28	431	431	431	431	6,000	215.50
1998-05-27	431	431	430	431	15,000	215.50
1998-05-22	420	420	420	420	2,000	210
1998-05-20	430	430	420	420	2,000	210
1998-05-19	420	421	420	421	5,000	210.50
1998-05-18	420	420	420	420	2,000	210
1998-04-27	428	428	428	428	6,000	214
1998-04-16	451	451	451	451	2,000	225.50
1998-04-03	450	450	450	450	2,000	225
1998-04-02	459	459	459	459	1,000	229.50
1998-03-26	530	530	530	530	6,000	265
1998-03-25	530	530	530	530	1,000	265
1998-03-24	490	490	490	490	1,000	245
1998-03-18	510	510	510	510	1,000	255
1998-03-11	480	480	480	480	3,000	240
1998-03-06	500	500	500	500	2,000	250
1998-03-05	510	510	510	510	4,000	255
1998-02-26	525	525	510	510	5,000	255
1998-02-24	510	510	510	510	1,000	255
1998-02-20	510	510	510	510	2,000	255
1998-02-16	510	510	510	510	1,000	255
1998-02-06	510	510	510	510	3,000	255
1998-01-30	529	560	526	560	17,000	280
1998-01-29	480	480	480	480	2,000	240
1998-01-28	430	433	430	433	37,000	216.50
1998-01-27	430	430	430	430	16,000	215
1998-01-26	375	375	375	375	1,000	187.50
1998-01-19	370	370	370	370	1,000	185
1998-01-16	353	353	353	353	1,000	176.50

分割・併合履歴： [2000-09-26]1株→2株