1770 藤田エンジニアリング(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 392 | 399 | 392 | 399 | 3,000 | 399 |
| 2002-12-26 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-12-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-12-20 | 384 | 384 | 384 | 384 | 13,000 | 384 |
| 2002-12-18 | 399 | 399 | 399 | 399 | 7,000 | 399 |
| 2002-12-17 | 398 | 399 | 398 | 399 | 183,000 | 399 |
| 2002-12-16 | 398 | 398 | 398 | 398 | 7,000 | 398 |
| 2002-12-13 | 395 | 398 | 395 | 398 | 12,000 | 398 |
| 2002-12-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-12-11 | 371 | 380 | 371 | 380 | 4,000 | 380 |
| 2002-12-10 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-11-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-11-27 | 380 | 400 | 365 | 400 | 3,000 | 400 |
| 2002-11-22 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-11-21 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2002-11-20 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2002-11-15 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2002-11-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-11-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-11-07 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-11-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-11-01 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-29 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-10-28 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2002-10-23 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-10-17 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 2002-10-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-10-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-09-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-09-26 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2002-09-25 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-09-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-09-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-09-18 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2002-09-17 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2002-09-13 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-09-11 | 397 | 397 | 397 | 397 | 15,000 | 397 |
| 2002-09-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-09-06 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-09-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-08-29 | 403 | 403 | 395 | 395 | 12,000 | 395 |
| 2002-08-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-08-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-08-19 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2002-08-16 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2002-08-14 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2002-07-29 | 405 | 405 | 395 | 395 | 2,000 | 395 |
| 2002-07-26 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2002-07-18 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2002-07-17 | 427 | 427 | 427 | 427 | 20,000 | 427 |
| 2002-07-16 | 416 | 427 | 416 | 427 | 2,000 | 427 |
| 2002-07-15 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-07-12 | 400 | 400 | 399 | 400 | 8,000 | 400 |
| 2002-07-10 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2002-07-05 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2002-07-03 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2002-07-02 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2002-06-28 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2002-06-27 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-06-26 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2002-06-25 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2002-06-21 | 395 | 396 | 395 | 396 | 3,000 | 396 |
| 2002-06-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-06-18 | 385 | 395 | 380 | 395 | 4,000 | 395 |
| 2002-06-17 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2002-06-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-13 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-06-07 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-06-05 | 395 | 395 | 380 | 380 | 3,000 | 380 |
| 2002-06-03 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2002-05-31 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2002-05-30 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2002-05-29 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2002-05-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-05-27 | 420 | 420 | 410 | 410 | 24,000 | 410 |
| 2002-05-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-05-21 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 2002-05-17 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2002-05-14 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-05-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-05-07 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-05-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-04-30 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 2002-04-26 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-04-17 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-04-16 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-04-10 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-04-09 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-04-08 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-04-04 | 420 | 425 | 420 | 420 | 3,000 | 420 |
| 2002-04-03 | 426 | 426 | 420 | 420 | 6,000 | 420 |
| 2002-03-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-03-26 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 2002-03-25 | 441 | 441 | 440 | 440 | 12,000 | 440 |
| 2002-03-22 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2002-03-19 | 444 | 444 | 444 | 444 | 6,000 | 444 |
| 2002-03-18 | 439 | 444 | 439 | 444 | 3,000 | 444 |
| 2002-03-15 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2002-03-12 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-03-11 | 421 | 426 | 421 | 426 | 3,000 | 426 |
| 2002-03-05 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2002-03-04 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2002-03-01 | 444 | 444 | 444 | 444 | 4,000 | 444 |
| 2002-02-22 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2002-02-21 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2002-02-20 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2002-02-15 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-02-08 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-02-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-02-05 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-02-04 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-01-31 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-01-30 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2002-01-28 | 422 | 422 | 420 | 420 | 6,000 | 420 |
| 2002-01-24 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2002-01-23 | 416 | 416 | 415 | 415 | 5,000 | 415 |
| 2002-01-22 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2002-01-21 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2002-01-18 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2002-01-17 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-01-15 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2002-01-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-01-08 | 450 | 450 | 450 | 450 | 2,000 | 450 |
分割・併合履歴 ： [2000-09-26]1株→2株
