1770 藤田エンジニアリング(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1999-12-28 | 660 | 660 | 650 | 660 | 11,000 | 330 |
| 1999-12-27 | 640 | 650 | 640 | 650 | 3,000 | 325 |
| 1999-12-24 | 649 | 649 | 630 | 640 | 7,000 | 320 |
| 1999-12-22 | 660 | 660 | 650 | 650 | 3,000 | 325 |
| 1999-12-21 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1999-12-20 | 670 | 675 | 660 | 660 | 6,000 | 330 |
| 1999-12-17 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 1999-12-16 | 661 | 670 | 661 | 670 | 4,000 | 335 |
| 1999-12-15 | 650 | 660 | 650 | 660 | 3,000 | 330 |
| 1999-12-14 | 670 | 670 | 650 | 650 | 5,000 | 325 |
| 1999-12-13 | 700 | 700 | 680 | 680 | 8,000 | 340 |
| 1999-12-10 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-12-08 | 680 | 700 | 680 | 700 | 3,000 | 350 |
| 1999-12-07 | 652 | 652 | 652 | 652 | 1,000 | 326 |
| 1999-12-06 | 651 | 652 | 650 | 650 | 3,000 | 325 |
| 1999-12-03 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1999-12-02 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1999-11-29 | 710 | 740 | 710 | 740 | 4,000 | 370 |
| 1999-11-26 | 780 | 780 | 760 | 760 | 3,000 | 380 |
| 1999-11-25 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1999-11-22 | 851 | 860 | 849 | 849 | 12,000 | 424.50 |
| 1999-11-19 | 800 | 850 | 800 | 850 | 9,000 | 425 |
| 1999-11-18 | 720 | 750 | 720 | 750 | 4,000 | 375 |
| 1999-11-17 | 691 | 710 | 691 | 710 | 4,000 | 355 |
| 1999-11-15 | 695 | 695 | 695 | 695 | 4,000 | 347.50 |
| 1999-11-12 | 695 | 710 | 695 | 710 | 2,000 | 355 |
| 1999-11-11 | 720 | 725 | 690 | 690 | 6,000 | 345 |
| 1999-11-10 | 750 | 750 | 740 | 741 | 4,000 | 370.50 |
| 1999-11-09 | 760 | 760 | 750 | 750 | 8,000 | 375 |
| 1999-11-05 | 790 | 790 | 780 | 780 | 4,000 | 390 |
| 1999-11-04 | 775 | 795 | 775 | 795 | 4,000 | 397.50 |
| 1999-11-02 | 830 | 831 | 800 | 800 | 14,000 | 400 |
| 1999-11-01 | 790 | 810 | 790 | 810 | 2,000 | 405 |
| 1999-10-29 | 800 | 800 | 800 | 800 | 7,000 | 400 |
| 1999-10-27 | 817 | 817 | 800 | 800 | 7,000 | 400 |
| 1999-10-26 | 767 | 817 | 767 | 817 | 3,000 | 408.50 |
| 1999-10-25 | 785 | 785 | 765 | 765 | 3,000 | 382.50 |
| 1999-10-21 | 811 | 811 | 810 | 810 | 2,000 | 405 |
| 1999-10-20 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1999-10-19 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1999-10-18 | 889 | 889 | 810 | 820 | 6,000 | 410 |
| 1999-10-15 | 920 | 920 | 900 | 910 | 13,000 | 455 |
| 1999-10-14 | 949 | 949 | 890 | 910 | 12,000 | 455 |
| 1999-10-13 | 900 | 950 | 891 | 950 | 47,000 | 475 |
| 1999-10-12 | 840 | 880 | 840 | 870 | 47,000 | 435 |
| 1999-10-08 | 780 | 810 | 780 | 810 | 6,000 | 405 |
| 1999-10-07 | 800 | 800 | 790 | 790 | 3,000 | 395 |
| 1999-10-06 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1999-10-05 | 761 | 761 | 760 | 760 | 2,000 | 380 |
| 1999-10-04 | 760 | 761 | 750 | 750 | 3,000 | 375 |
| 1999-10-01 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1999-09-30 | 780 | 780 | 760 | 760 | 2,000 | 380 |
| 1999-09-29 | 790 | 790 | 775 | 775 | 3,000 | 387.50 |
| 1999-09-27 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1999-09-24 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1999-09-22 | 800 | 800 | 740 | 760 | 13,000 | 380 |
| 1999-09-21 | 830 | 830 | 780 | 780 | 6,000 | 390 |
| 1999-09-20 | 840 | 840 | 838 | 840 | 4,000 | 420 |
| 1999-09-17 | 830 | 830 | 830 | 830 | 8,000 | 415 |
| 1999-09-16 | 820 | 839 | 810 | 839 | 10,000 | 419.50 |
| 1999-09-14 | 810 | 810 | 800 | 800 | 4,000 | 400 |
| 1999-09-13 | 839 | 840 | 800 | 800 | 4,000 | 400 |
| 1999-09-10 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 1999-09-09 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1999-09-08 | 826 | 826 | 751 | 751 | 9,000 | 375.50 |
| 1999-09-07 | 816 | 816 | 816 | 816 | 1,000 | 408 |
| 1999-09-06 | 812 | 812 | 812 | 812 | 1,000 | 406 |
| 1999-09-03 | 780 | 800 | 780 | 800 | 7,000 | 400 |
| 1999-09-02 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 1999-09-01 | 745 | 760 | 745 | 760 | 4,000 | 380 |
| 1999-08-31 | 740 | 745 | 740 | 745 | 6,000 | 372.50 |
| 1999-08-30 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1999-08-27 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1999-08-26 | 800 | 800 | 780 | 800 | 6,000 | 400 |
| 1999-08-25 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1999-08-24 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1999-08-20 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1999-08-17 | 820 | 820 | 801 | 820 | 5,000 | 410 |
| 1999-08-16 | 800 | 820 | 800 | 820 | 5,000 | 410 |
| 1999-08-12 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1999-08-11 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1999-08-10 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1999-08-09 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1999-08-05 | 800 | 800 | 780 | 780 | 4,000 | 390 |
| 1999-08-04 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1999-08-03 | 850 | 850 | 800 | 830 | 5,000 | 415 |
| 1999-07-29 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1999-07-28 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1999-07-27 | 860 | 865 | 855 | 865 | 587,000 | 432.50 |
| 1999-07-26 | 865 | 866 | 860 | 865 | 6,000 | 432.50 |
| 1999-07-23 | 889 | 889 | 866 | 866 | 4,000 | 433 |
| 1999-07-22 | 929 | 929 | 899 | 900 | 5,000 | 450 |
| 1999-07-21 | 906 | 930 | 905 | 930 | 19,000 | 465 |
| 1999-07-19 | 874 | 900 | 870 | 900 | 12,000 | 450 |
| 1999-07-16 | 875 | 880 | 871 | 875 | 9,000 | 437.50 |
| 1999-07-15 | 900 | 900 | 880 | 880 | 12,000 | 440 |
| 1999-07-14 | 900 | 920 | 900 | 900 | 7,000 | 450 |
| 1999-07-13 | 940 | 940 | 938 | 938 | 8,000 | 469 |
| 1999-07-12 | 950 | 950 | 935 | 940 | 9,000 | 470 |
| 1999-07-09 | 885 | 900 | 866 | 866 | 13,000 | 433 |
| 1999-07-08 | 901 | 901 | 885 | 885 | 10,000 | 442.50 |
| 1999-07-07 | 949 | 949 | 865 | 865 | 15,000 | 432.50 |
| 1999-07-06 | 999 | 999 | 940 | 950 | 26,000 | 475 |
| 1999-07-05 | 1,000 | 1,040 | 985 | 1,000 | 57,000 | 500 |
| 1999-07-02 | 1,070 | 1,070 | 950 | 970 | 103,000 | 485 |
| 1999-07-01 | 969 | 969 | 969 | 969 | 19,000 | 484.50 |
| 1999-06-30 | 800 | 869 | 800 | 869 | 76,000 | 434.50 |
| 1999-06-29 | 750 | 770 | 740 | 769 | 16,000 | 384.50 |
| 1999-06-28 | 760 | 770 | 740 | 740 | 14,000 | 370 |
| 1999-06-25 | 750 | 760 | 730 | 756 | 14,000 | 378 |
| 1999-06-24 | 770 | 790 | 770 | 790 | 41,000 | 395 |
| 1999-06-23 | 660 | 760 | 660 | 760 | 47,000 | 380 |
| 1999-06-22 | 680 | 680 | 650 | 660 | 9,000 | 330 |
| 1999-06-21 | 630 | 680 | 630 | 680 | 10,000 | 340 |
| 1999-06-18 | 600 | 610 | 590 | 610 | 17,000 | 305 |
| 1999-06-17 | 570 | 590 | 570 | 590 | 7,000 | 295 |
| 1999-06-16 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1999-06-15 | 566 | 570 | 566 | 570 | 2,000 | 285 |
| 1999-06-14 | 541 | 550 | 541 | 550 | 4,000 | 275 |
| 1999-06-11 | 540 | 540 | 536 | 536 | 12,000 | 268 |
| 1999-06-10 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 1999-06-08 | 560 | 560 | 545 | 545 | 5,000 | 272.50 |
| 1999-06-07 | 530 | 555 | 510 | 555 | 11,000 | 277.50 |
| 1999-06-01 | 510 | 510 | 500 | 500 | 5,000 | 250 |
| 1999-05-28 | 500 | 510 | 500 | 510 | 3,000 | 255 |
| 1999-05-27 | 513 | 513 | 511 | 511 | 6,000 | 255.50 |
| 1999-05-26 | 510 | 519 | 510 | 511 | 19,000 | 255.50 |
| 1999-05-24 | 471 | 471 | 471 | 471 | 1,000 | 235.50 |
| 1999-05-20 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 1999-05-19 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1999-05-17 | 470 | 480 | 470 | 480 | 3,000 | 240 |
| 1999-05-11 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1999-05-10 | 500 | 500 | 475 | 475 | 4,000 | 237.50 |
| 1999-05-06 | 500 | 500 | 500 | 500 | 3,000 | 250 |
| 1999-04-30 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1999-04-26 | 522 | 522 | 522 | 522 | 3,000 | 261 |
| 1999-04-16 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 1999-04-14 | 500 | 500 | 480 | 480 | 2,000 | 240 |
| 1999-04-13 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 1999-04-12 | 500 | 530 | 499 | 499 | 13,000 | 249.50 |
| 1999-04-09 | 500 | 500 | 500 | 500 | 12,000 | 250 |
| 1999-04-08 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 1999-04-07 | 470 | 500 | 470 | 500 | 4,000 | 250 |
| 1999-04-06 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 1999-04-05 | 444 | 444 | 444 | 444 | 1,000 | 222 |
| 1999-04-02 | 443 | 443 | 442 | 443 | 4,000 | 221.50 |
| 1999-04-01 | 445 | 445 | 442 | 442 | 2,000 | 221 |
| 1999-03-30 | 442 | 442 | 441 | 441 | 5,000 | 220.50 |
| 1999-03-29 | 442 | 442 | 442 | 442 | 3,000 | 221 |
| 1999-03-26 | 440 | 440 | 440 | 440 | 4,000 | 220 |
| 1999-03-23 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 1999-03-19 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 1999-03-18 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 1999-03-17 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1999-03-16 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1999-03-15 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1999-03-03 | 442 | 442 | 442 | 442 | 1,000 | 221 |
| 1999-03-02 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1999-03-01 | 480 | 480 | 475 | 475 | 3,000 | 237.50 |
| 1999-02-26 | 457 | 457 | 425 | 425 | 20,000 | 212.50 |
| 1999-02-24 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 1999-02-23 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 1999-02-22 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-02-19 | 400 | 400 | 400 | 400 | 30,000 | 200 |
| 1999-02-16 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1999-02-12 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-02-03 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1999-01-29 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 1999-01-26 | 455 | 455 | 455 | 455 | 7,000 | 227.50 |
| 1999-01-11 | 488 | 488 | 488 | 488 | 2,000 | 244 |
| 1999-01-07 | 470 | 475 | 470 | 475 | 2,000 | 237.50 |
| 1999-01-06 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 1999-01-05 | 470 | 470 | 470 | 470 | 1,000 | 235 |
分割・併合履歴 ： [2000-09-26]1株→2株
