1770 藤田エンジニアリング(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 455 | 460 | 445 | 450 | 11,000 | 450 |
| 2000-12-28 | 445 | 455 | 445 | 455 | 5,000 | 455 |
| 2000-12-27 | 445 | 455 | 445 | 450 | 30,000 | 450 |
| 2000-12-26 | 445 | 455 | 430 | 450 | 27,000 | 450 |
| 2000-12-25 | 410 | 430 | 400 | 430 | 15,000 | 430 |
| 2000-12-22 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2000-12-21 | 415 | 420 | 405 | 420 | 11,000 | 420 |
| 2000-12-20 | 435 | 435 | 420 | 420 | 14,000 | 420 |
| 2000-12-19 | 450 | 460 | 440 | 450 | 13,000 | 450 |
| 2000-12-18 | 460 | 480 | 450 | 460 | 39,000 | 460 |
| 2000-12-15 | 420 | 465 | 415 | 460 | 29,000 | 460 |
| 2000-12-14 | 420 | 425 | 410 | 420 | 29,000 | 420 |
| 2000-12-13 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2000-12-12 | 410 | 410 | 405 | 405 | 10,000 | 405 |
| 2000-12-11 | 400 | 405 | 400 | 405 | 22,000 | 405 |
| 2000-12-08 | 395 | 400 | 395 | 400 | 5,000 | 400 |
| 2000-12-07 | 405 | 405 | 395 | 400 | 11,000 | 400 |
| 2000-12-06 | 405 | 410 | 400 | 400 | 12,000 | 400 |
| 2000-12-05 | 400 | 405 | 395 | 395 | 12,000 | 395 |
| 2000-12-04 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2000-12-01 | 400 | 410 | 400 | 405 | 8,000 | 405 |
| 2000-11-30 | 405 | 405 | 400 | 405 | 24,000 | 405 |
| 2000-11-29 | 395 | 405 | 385 | 405 | 26,000 | 405 |
| 2000-11-28 | 390 | 395 | 385 | 390 | 13,000 | 390 |
| 2000-11-27 | 395 | 410 | 390 | 400 | 21,000 | 400 |
| 2000-11-24 | 410 | 410 | 400 | 405 | 10,000 | 405 |
| 2000-11-22 | 415 | 420 | 415 | 415 | 15,000 | 415 |
| 2000-11-21 | 435 | 440 | 420 | 420 | 20,000 | 420 |
| 2000-11-20 | 430 | 445 | 430 | 445 | 4,000 | 445 |
| 2000-11-17 | 440 | 440 | 435 | 440 | 6,000 | 440 |
| 2000-11-16 | 445 | 455 | 445 | 445 | 3,000 | 445 |
| 2000-11-15 | 450 | 455 | 445 | 445 | 4,000 | 445 |
| 2000-11-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-11-13 | 455 | 460 | 445 | 450 | 8,000 | 450 |
| 2000-11-10 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-11-09 | 445 | 455 | 445 | 455 | 3,000 | 455 |
| 2000-11-08 | 445 | 450 | 445 | 445 | 4,000 | 445 |
| 2000-11-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-11-06 | 440 | 440 | 435 | 440 | 4,000 | 440 |
| 2000-11-02 | 440 | 440 | 435 | 440 | 3,000 | 440 |
| 2000-11-01 | 435 | 440 | 430 | 440 | 7,000 | 440 |
| 2000-10-31 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-10-30 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 2000-10-27 | 430 | 440 | 430 | 435 | 10,000 | 435 |
| 2000-10-26 | 435 | 445 | 435 | 435 | 13,000 | 435 |
| 2000-10-25 | 450 | 450 | 435 | 445 | 5,000 | 445 |
| 2000-10-24 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2000-10-23 | 460 | 460 | 445 | 445 | 3,000 | 445 |
| 2000-10-20 | 450 | 465 | 450 | 450 | 21,000 | 450 |
| 2000-10-19 | 455 | 460 | 450 | 450 | 9,000 | 450 |
| 2000-10-18 | 450 | 460 | 450 | 455 | 7,000 | 455 |
| 2000-10-17 | 455 | 460 | 455 | 460 | 2,000 | 460 |
| 2000-10-16 | 465 | 465 | 460 | 460 | 9,000 | 460 |
| 2000-10-13 | 450 | 465 | 450 | 465 | 2,000 | 465 |
| 2000-10-12 | 450 | 470 | 445 | 460 | 9,000 | 460 |
| 2000-10-11 | 455 | 470 | 455 | 470 | 4,000 | 470 |
| 2000-10-10 | 480 | 480 | 460 | 460 | 8,000 | 460 |
| 2000-10-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-10-05 | 470 | 480 | 470 | 480 | 4,000 | 480 |
| 2000-10-04 | 460 | 480 | 460 | 470 | 18,000 | 470 |
| 2000-10-03 | 470 | 470 | 460 | 460 | 3,000 | 460 |
| 2000-10-02 | 485 | 490 | 450 | 465 | 9,000 | 465 |
| 2000-09-29 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-09-28 | 500 | 510 | 480 | 500 | 11,000 | 500 |
| 2000-09-27 | 510 | 530 | 500 | 520 | 12,000 | 520 |
| 2000-09-26 | 505 | 520 | 500 | 520 | 7,000 | 520 |
| 2000-09-25 | 940 | 1,010 | 940 | 970 | 41,000 | 485 |
| 2000-09-22 | 970 | 970 | 950 | 950 | 8,000 | 475 |
| 2000-09-21 | 980 | 1,000 | 970 | 990 | 15,000 | 495 |
| 2000-09-20 | 990 | 1,010 | 980 | 980 | 25,000 | 490 |
| 2000-09-19 | 980 | 1,010 | 970 | 1,000 | 17,000 | 500 |
| 2000-09-18 | 970 | 1,000 | 970 | 980 | 10,000 | 490 |
| 2000-09-14 | 970 | 990 | 956 | 970 | 15,000 | 485 |
| 2000-09-13 | 970 | 979 | 955 | 960 | 20,000 | 480 |
| 2000-09-12 | 950 | 970 | 950 | 960 | 19,000 | 480 |
| 2000-09-11 | 950 | 979 | 940 | 950 | 11,000 | 475 |
| 2000-09-08 | 940 | 953 | 940 | 940 | 9,000 | 470 |
| 2000-09-07 | 960 | 964 | 940 | 950 | 56,000 | 475 |
| 2000-09-06 | 930 | 1,000 | 930 | 950 | 41,000 | 475 |
| 2000-09-05 | 830 | 1,090 | 830 | 940 | 71,000 | 470 |
| 2000-09-04 | 830 | 840 | 830 | 840 | 6,000 | 420 |
| 2000-09-01 | 820 | 820 | 800 | 800 | 7,000 | 400 |
| 2000-08-31 | 810 | 810 | 800 | 800 | 11,000 | 400 |
| 2000-08-30 | 780 | 809 | 780 | 804 | 9,000 | 402 |
| 2000-08-29 | 800 | 810 | 781 | 790 | 11,000 | 395 |
| 2000-08-28 | 790 | 795 | 780 | 790 | 4,000 | 395 |
| 2000-08-25 | 760 | 780 | 760 | 780 | 9,000 | 390 |
| 2000-08-24 | 760 | 760 | 760 | 760 | 3,000 | 380 |
| 2000-08-21 | 750 | 750 | 740 | 740 | 3,000 | 370 |
| 2000-08-18 | 760 | 760 | 730 | 760 | 3,000 | 380 |
| 2000-08-16 | 730 | 740 | 730 | 740 | 3,000 | 370 |
| 2000-08-15 | 715 | 720 | 715 | 720 | 3,000 | 360 |
| 2000-08-14 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2000-08-11 | 695 | 730 | 695 | 730 | 3,000 | 365 |
| 2000-08-10 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2000-08-09 | 725 | 750 | 725 | 750 | 2,000 | 375 |
| 2000-08-08 | 730 | 730 | 730 | 730 | 2,000 | 365 |
| 2000-08-04 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2000-08-03 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 2000-08-02 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2000-08-01 | 720 | 740 | 720 | 740 | 4,000 | 370 |
| 2000-07-31 | 690 | 695 | 690 | 695 | 3,000 | 347.50 |
| 2000-07-27 | 715 | 720 | 715 | 720 | 6,000 | 360 |
| 2000-07-26 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 2000-07-25 | 780 | 780 | 770 | 770 | 5,000 | 385 |
| 2000-07-24 | 796 | 796 | 796 | 796 | 1,000 | 398 |
| 2000-07-21 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 2000-07-19 | 801 | 830 | 801 | 801 | 6,000 | 400.50 |
| 2000-07-18 | 860 | 860 | 830 | 830 | 3,000 | 415 |
| 2000-07-17 | 860 | 860 | 850 | 850 | 5,000 | 425 |
| 2000-07-14 | 865 | 870 | 865 | 870 | 4,000 | 435 |
| 2000-07-13 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 2000-07-12 | 865 | 865 | 865 | 865 | 1,000 | 432.50 |
| 2000-07-11 | 893 | 893 | 810 | 865 | 17,000 | 432.50 |
| 2000-07-10 | 898 | 898 | 892 | 893 | 9,000 | 446.50 |
| 2000-07-07 | 840 | 900 | 840 | 900 | 34,000 | 450 |
| 2000-07-06 | 845 | 850 | 844 | 844 | 8,000 | 422 |
| 2000-07-05 | 836 | 850 | 830 | 840 | 14,000 | 420 |
| 2000-07-04 | 820 | 830 | 820 | 830 | 7,000 | 415 |
| 2000-07-03 | 808 | 820 | 800 | 820 | 6,000 | 410 |
| 2000-06-30 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2000-06-29 | 810 | 810 | 780 | 780 | 5,000 | 390 |
| 2000-06-28 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 2000-06-27 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2000-06-26 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2000-06-22 | 810 | 820 | 810 | 820 | 13,000 | 410 |
| 2000-06-21 | 833 | 833 | 820 | 820 | 8,000 | 410 |
| 2000-06-20 | 811 | 830 | 811 | 830 | 7,000 | 415 |
| 2000-06-19 | 770 | 802 | 770 | 802 | 3,000 | 401 |
| 2000-06-16 | 749 | 765 | 749 | 765 | 2,000 | 382.50 |
| 2000-06-15 | 732 | 732 | 732 | 732 | 2,000 | 366 |
| 2000-06-13 | 769 | 771 | 769 | 769 | 7,000 | 384.50 |
| 2000-06-09 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 2000-06-08 | 771 | 775 | 760 | 760 | 10,000 | 380 |
| 2000-06-07 | 713 | 789 | 713 | 750 | 20,000 | 375 |
| 2000-06-05 | 692 | 692 | 692 | 692 | 2,000 | 346 |
| 2000-06-02 | 691 | 691 | 691 | 691 | 1,000 | 345.50 |
| 2000-06-01 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2000-05-31 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 2000-05-30 | 671 | 680 | 671 | 680 | 3,000 | 340 |
| 2000-05-29 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 2000-05-26 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 2000-05-25 | 630 | 650 | 630 | 650 | 3,000 | 325 |
| 2000-05-24 | 637 | 637 | 620 | 620 | 2,000 | 310 |
| 2000-05-19 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 2000-05-10 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2000-05-09 | 606 | 606 | 601 | 601 | 3,000 | 300.50 |
| 2000-04-28 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2000-04-27 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 2000-04-26 | 600 | 600 | 580 | 580 | 5,000 | 290 |
| 2000-04-25 | 599 | 599 | 599 | 599 | 4,000 | 299.50 |
| 2000-04-24 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2000-04-20 | 600 | 600 | 545 | 545 | 3,000 | 272.50 |
| 2000-04-18 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2000-04-17 | 611 | 611 | 611 | 611 | 1,000 | 305.50 |
| 2000-04-13 | 640 | 640 | 610 | 610 | 2,000 | 305 |
| 2000-04-11 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2000-04-10 | 647 | 647 | 647 | 647 | 1,000 | 323.50 |
| 2000-04-06 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2000-04-05 | 650 | 650 | 640 | 640 | 4,000 | 320 |
| 2000-03-29 | 702 | 702 | 702 | 702 | 2,000 | 351 |
| 2000-03-27 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2000-03-23 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2000-03-22 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2000-03-21 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2000-03-17 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2000-03-14 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 2000-03-13 | 655 | 655 | 630 | 630 | 7,000 | 315 |
| 2000-03-10 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 2000-03-09 | 655 | 655 | 655 | 655 | 2,000 | 327.50 |
| 2000-03-08 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 2000-03-07 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2000-03-02 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 2000-03-01 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 2000-02-28 | 715 | 715 | 711 | 711 | 19,000 | 355.50 |
| 2000-02-25 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 2000-02-24 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2000-02-23 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2000-02-21 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 2000-02-18 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 2000-02-17 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2000-02-16 | 750 | 770 | 750 | 750 | 3,000 | 375 |
| 2000-02-15 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2000-02-14 | 850 | 850 | 780 | 780 | 2,000 | 390 |
| 2000-02-10 | 810 | 830 | 810 | 830 | 4,000 | 415 |
| 2000-02-09 | 780 | 800 | 780 | 800 | 4,000 | 400 |
| 2000-02-08 | 790 | 800 | 790 | 790 | 9,000 | 395 |
| 2000-02-07 | 760 | 800 | 760 | 790 | 8,000 | 395 |
| 2000-02-04 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2000-02-03 | 770 | 775 | 760 | 775 | 4,000 | 387.50 |
| 2000-02-02 | 750 | 800 | 750 | 790 | 7,000 | 395 |
| 2000-02-01 | 700 | 710 | 700 | 710 | 5,000 | 355 |
| 2000-01-31 | 695 | 695 | 695 | 695 | 8,000 | 347.50 |
| 2000-01-27 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2000-01-26 | 665 | 671 | 665 | 670 | 18,000 | 335 |
| 2000-01-25 | 665 | 665 | 665 | 665 | 1,000 | 332.50 |
| 2000-01-21 | 680 | 680 | 665 | 665 | 4,000 | 332.50 |
| 2000-01-19 | 666 | 690 | 666 | 690 | 2,000 | 345 |
| 2000-01-18 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 2000-01-11 | 705 | 705 | 630 | 630 | 4,000 | 315 |
| 2000-01-04 | 710 | 710 | 710 | 710 | 1,000 | 355 |
分割・併合履歴 ： [2000-09-26]1株→2株
