1770 藤田エンジニアリング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2001-12-26 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-12-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-12-20 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 2001-12-19 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-12-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-12-17 | 442 | 442 | 440 | 440 | 8,000 | 440 |
| 2001-12-14 | 445 | 445 | 440 | 440 | 5,000 | 440 |
| 2001-12-13 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-12-12 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2001-12-11 | 450 | 451 | 450 | 450 | 9,000 | 450 |
| 2001-12-10 | 455 | 455 | 450 | 450 | 8,000 | 450 |
| 2001-12-06 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-12-05 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-12-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-11-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-11-27 | 449 | 450 | 449 | 450 | 5,000 | 450 |
| 2001-11-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-11-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-11-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2001-11-19 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-11-16 | 451 | 451 | 451 | 451 | 3,000 | 451 |
| 2001-11-15 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2001-11-14 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-11-07 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2001-11-06 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2001-11-05 | 470 | 470 | 450 | 450 | 6,000 | 450 |
| 2001-10-29 | 465 | 474 | 465 | 474 | 13,000 | 474 |
| 2001-10-26 | 460 | 460 | 460 | 460 | 14,000 | 460 |
| 2001-10-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-10-24 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2001-10-22 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2001-10-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-10-17 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 2001-10-16 | 484 | 484 | 484 | 484 | 3,000 | 484 |
| 2001-10-12 | 470 | 480 | 470 | 480 | 2,000 | 480 |
| 2001-10-10 | 461 | 461 | 461 | 461 | 3,000 | 461 |
| 2001-10-09 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-10-01 | 470 | 470 | 460 | 460 | 4,000 | 460 |
| 2001-09-27 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2001-09-21 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2001-09-19 | 461 | 465 | 460 | 465 | 4,000 | 465 |
| 2001-09-18 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2001-09-17 | 465 | 465 | 460 | 461 | 10,000 | 461 |
| 2001-09-14 | 470 | 470 | 465 | 465 | 5,000 | 465 |
| 2001-09-13 | 460 | 465 | 460 | 465 | 5,000 | 465 |
| 2001-09-12 | 472 | 472 | 460 | 460 | 10,000 | 460 |
| 2001-09-10 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2001-09-07 | 475 | 479 | 475 | 479 | 4,000 | 479 |
| 2001-09-04 | 479 | 479 | 460 | 460 | 16,000 | 460 |
| 2001-09-03 | 485 | 485 | 480 | 480 | 9,000 | 480 |
| 2001-08-27 | 480 | 480 | 480 | 480 | 20,000 | 480 |
| 2001-08-24 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-08-23 | 480 | 480 | 480 | 480 | 20,000 | 480 |
| 2001-08-22 | 490 | 495 | 480 | 480 | 16,000 | 480 |
| 2001-08-21 | 500 | 500 | 495 | 495 | 6,000 | 495 |
| 2001-08-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-08-17 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2001-08-15 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 2001-08-13 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-08-10 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-08-09 | 500 | 500 | 499 | 500 | 6,000 | 500 |
| 2001-08-08 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-08-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-08-06 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 2001-08-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-08-01 | 499 | 499 | 495 | 495 | 3,000 | 495 |
| 2001-07-30 | 499 | 500 | 499 | 500 | 5,000 | 500 |
| 2001-07-27 | 509 | 509 | 508 | 508 | 5,000 | 508 |
| 2001-07-26 | 492 | 509 | 492 | 509 | 2,000 | 509 |
| 2001-07-25 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2001-07-24 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2001-07-23 | 510 | 510 | 475 | 475 | 5,000 | 475 |
| 2001-07-19 | 525 | 525 | 510 | 510 | 6,000 | 510 |
| 2001-07-18 | 530 | 530 | 526 | 526 | 15,000 | 526 |
| 2001-07-17 | 530 | 530 | 525 | 527 | 8,000 | 527 |
| 2001-07-16 | 535 | 550 | 525 | 525 | 10,000 | 525 |
| 2001-07-13 | 509 | 525 | 509 | 525 | 13,000 | 525 |
| 2001-07-12 | 503 | 505 | 503 | 505 | 2,000 | 505 |
| 2001-07-11 | 503 | 503 | 501 | 501 | 4,000 | 501 |
| 2001-07-10 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2001-07-09 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 2001-07-06 | 500 | 510 | 500 | 500 | 9,000 | 500 |
| 2001-07-05 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-07-04 | 495 | 499 | 495 | 495 | 5,000 | 495 |
| 2001-07-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-07-02 | 494 | 494 | 490 | 490 | 7,000 | 490 |
| 2001-06-29 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2001-06-28 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2001-06-27 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2001-06-26 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2001-06-25 | 490 | 500 | 490 | 490 | 8,000 | 490 |
| 2001-06-22 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-06-21 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2001-06-20 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-06-19 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2001-06-15 | 495 | 495 | 490 | 490 | 12,000 | 490 |
| 2001-06-13 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2001-06-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-06-11 | 493 | 495 | 492 | 492 | 8,000 | 492 |
| 2001-06-08 | 490 | 495 | 490 | 495 | 4,000 | 495 |
| 2001-06-07 | 490 | 492 | 490 | 492 | 12,000 | 492 |
| 2001-06-06 | 490 | 490 | 489 | 489 | 4,000 | 489 |
| 2001-06-05 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 2001-06-04 | 495 | 495 | 485 | 485 | 9,000 | 485 |
| 2001-06-01 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2001-05-31 | 516 | 516 | 456 | 500 | 26,000 | 500 |
| 2001-05-30 | 530 | 535 | 530 | 535 | 18,000 | 535 |
| 2001-05-29 | 534 | 534 | 530 | 530 | 21,000 | 530 |
| 2001-05-28 | 530 | 535 | 530 | 535 | 7,000 | 535 |
| 2001-05-25 | 520 | 530 | 510 | 530 | 27,000 | 530 |
| 2001-05-24 | 525 | 530 | 520 | 520 | 34,000 | 520 |
| 2001-05-23 | 510 | 520 | 510 | 520 | 29,000 | 520 |
| 2001-05-22 | 500 | 505 | 500 | 500 | 9,000 | 500 |
| 2001-05-21 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2001-05-18 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2001-05-17 | 500 | 500 | 500 | 500 | 12,000 | 500 |
| 2001-05-16 | 500 | 501 | 500 | 500 | 4,000 | 500 |
| 2001-05-15 | 530 | 534 | 527 | 528 | 15,000 | 528 |
| 2001-05-14 | 499 | 528 | 499 | 528 | 20,000 | 528 |
| 2001-05-11 | 495 | 499 | 495 | 499 | 12,000 | 499 |
| 2001-05-10 | 485 | 495 | 480 | 495 | 16,000 | 495 |
| 2001-05-09 | 482 | 482 | 480 | 482 | 8,000 | 482 |
| 2001-05-08 | 480 | 485 | 480 | 480 | 17,000 | 480 |
| 2001-05-07 | 480 | 480 | 477 | 480 | 14,000 | 480 |
| 2001-05-02 | 475 | 485 | 475 | 480 | 11,000 | 480 |
| 2001-05-01 | 460 | 463 | 460 | 463 | 8,000 | 463 |
| 2001-04-27 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2001-04-26 | 440 | 450 | 440 | 450 | 21,000 | 450 |
| 2001-04-23 | 439 | 439 | 436 | 436 | 6,000 | 436 |
| 2001-04-20 | 431 | 439 | 431 | 439 | 4,000 | 439 |
| 2001-04-19 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2001-04-16 | 430 | 431 | 430 | 430 | 14,000 | 430 |
| 2001-04-13 | 430 | 430 | 430 | 430 | 11,000 | 430 |
| 2001-04-12 | 430 | 430 | 430 | 430 | 23,000 | 430 |
| 2001-04-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-04-10 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-04-09 | 440 | 440 | 430 | 435 | 11,000 | 435 |
| 2001-04-06 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2001-04-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-04-04 | 440 | 440 | 430 | 430 | 8,000 | 430 |
| 2001-04-03 | 430 | 445 | 430 | 445 | 29,000 | 445 |
| 2001-04-02 | 420 | 430 | 420 | 430 | 8,000 | 430 |
| 2001-03-30 | 430 | 430 | 420 | 420 | 8,000 | 420 |
| 2001-03-29 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2001-03-28 | 420 | 425 | 420 | 420 | 7,000 | 420 |
| 2001-03-27 | 440 | 440 | 420 | 420 | 21,000 | 420 |
| 2001-03-26 | 440 | 450 | 440 | 450 | 8,000 | 450 |
| 2001-03-23 | 435 | 440 | 435 | 440 | 13,000 | 440 |
| 2001-03-22 | 440 | 441 | 440 | 441 | 5,000 | 441 |
| 2001-03-21 | 440 | 445 | 440 | 440 | 10,000 | 440 |
| 2001-03-16 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 2001-03-14 | 420 | 445 | 415 | 440 | 15,000 | 440 |
| 2001-03-13 | 420 | 430 | 420 | 420 | 13,000 | 420 |
| 2001-03-12 | 435 | 435 | 430 | 430 | 17,000 | 430 |
| 2001-03-09 | 435 | 440 | 435 | 440 | 20,000 | 440 |
| 2001-03-08 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2001-03-02 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-03-01 | 435 | 445 | 430 | 440 | 19,000 | 440 |
| 2001-02-28 | 440 | 440 | 435 | 440 | 5,000 | 440 |
| 2001-02-26 | 440 | 440 | 435 | 435 | 3,000 | 435 |
| 2001-02-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-02-22 | 450 | 455 | 440 | 445 | 11,000 | 445 |
| 2001-02-21 | 450 | 455 | 445 | 450 | 15,000 | 450 |
| 2001-02-20 | 430 | 430 | 410 | 430 | 35,000 | 430 |
| 2001-02-16 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 2001-02-15 | 430 | 440 | 430 | 435 | 5,000 | 435 |
| 2001-02-14 | 435 | 445 | 435 | 445 | 4,000 | 445 |
| 2001-02-13 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-02-08 | 445 | 450 | 440 | 440 | 5,000 | 440 |
| 2001-02-07 | 440 | 455 | 440 | 450 | 11,000 | 450 |
| 2001-02-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-02-05 | 425 | 440 | 420 | 440 | 16,000 | 440 |
| 2001-02-02 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-02-01 | 430 | 430 | 425 | 430 | 17,000 | 430 |
| 2001-01-31 | 420 | 420 | 415 | 420 | 11,000 | 420 |
| 2001-01-30 | 415 | 420 | 415 | 415 | 5,000 | 415 |
| 2001-01-26 | 415 | 425 | 415 | 420 | 11,000 | 420 |
| 2001-01-25 | 415 | 425 | 415 | 425 | 5,000 | 425 |
| 2001-01-24 | 435 | 435 | 415 | 415 | 11,000 | 415 |
| 2001-01-23 | 450 | 450 | 435 | 435 | 5,000 | 435 |
| 2001-01-22 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2001-01-19 | 440 | 440 | 435 | 440 | 3,000 | 440 |
| 2001-01-17 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-01-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2001-01-12 | 420 | 420 | 410 | 415 | 18,000 | 415 |
| 2001-01-11 | 425 | 425 | 420 | 420 | 10,000 | 420 |
| 2001-01-10 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2001-01-09 | 440 | 440 | 430 | 435 | 8,000 | 435 |
| 2001-01-05 | 445 | 445 | 440 | 440 | 5,000 | 440 |
| 2001-01-04 | 445 | 445 | 440 | 440 | 2,000 | 440 |
分割・併合履歴 ： [2000-09-26]1株→2株
