1770 藤田エンジニアリング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-12-29 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-12-26 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-12-22 | 366 | 367 | 365 | 365 | 10,000 | 365 |
| 2003-12-18 | 381 | 381 | 381 | 381 | 8,000 | 381 |
| 2003-12-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-12-15 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2003-12-12 | 360 | 375 | 360 | 375 | 2,000 | 375 |
| 2003-12-11 | 370 | 370 | 356 | 360 | 16,000 | 360 |
| 2003-12-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-12-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-12-08 | 365 | 365 | 361 | 361 | 2,000 | 361 |
| 2003-12-04 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-11-28 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2003-11-27 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-11-26 | 375 | 380 | 361 | 361 | 7,000 | 361 |
| 2003-11-25 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2003-11-21 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2003-11-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-11-17 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 2003-11-06 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2003-11-05 | 382 | 382 | 380 | 380 | 2,000 | 380 |
| 2003-11-04 | 381 | 382 | 381 | 382 | 3,000 | 382 |
| 2003-10-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-10-27 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2003-10-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-16 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2003-10-15 | 390 | 395 | 390 | 395 | 5,000 | 395 |
| 2003-10-14 | 382 | 390 | 382 | 390 | 4,000 | 390 |
| 2003-10-10 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2003-10-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-09-29 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2003-09-25 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-09-22 | 386 | 386 | 383 | 383 | 5,000 | 383 |
| 2003-09-19 | 395 | 395 | 395 | 395 | 10,000 | 395 |
| 2003-09-18 | 383 | 384 | 383 | 384 | 2,000 | 384 |
| 2003-09-17 | 384 | 384 | 383 | 383 | 6,000 | 383 |
| 2003-09-16 | 385 | 385 | 383 | 383 | 5,000 | 383 |
| 2003-09-11 | 380 | 384 | 380 | 384 | 2,000 | 384 |
| 2003-09-10 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-09-04 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2003-09-02 | 377 | 382 | 372 | 372 | 5,000 | 372 |
| 2003-09-01 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-08-28 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-08-26 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-08-21 | 381 | 384 | 381 | 384 | 10,000 | 384 |
| 2003-08-20 | 375 | 380 | 375 | 380 | 6,000 | 380 |
| 2003-08-18 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-08-15 | 379 | 379 | 379 | 379 | 6,000 | 379 |
| 2003-08-14 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-08-12 | 362 | 370 | 362 | 370 | 5,000 | 370 |
| 2003-07-30 | 383 | 383 | 383 | 383 | 4,000 | 383 |
| 2003-07-29 | 370 | 384 | 370 | 384 | 4,000 | 384 |
| 2003-07-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-07-24 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-07-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-22 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-17 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2003-07-16 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-07-15 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 2003-07-14 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2003-07-11 | 376 | 376 | 375 | 375 | 23,000 | 375 |
| 2003-07-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-08 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 2003-07-07 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-07-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-06-27 | 384 | 384 | 370 | 383 | 6,000 | 383 |
| 2003-06-26 | 378 | 384 | 378 | 384 | 2,000 | 384 |
| 2003-06-18 | 384 | 384 | 378 | 378 | 3,000 | 378 |
| 2003-06-17 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2003-06-16 | 384 | 384 | 384 | 384 | 7,000 | 384 |
| 2003-06-12 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-06-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-06-06 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2003-05-27 | 385 | 386 | 385 | 386 | 5,000 | 386 |
| 2003-05-26 | 376 | 386 | 376 | 386 | 4,000 | 386 |
| 2003-05-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-05-20 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-05-16 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 2003-05-15 | 375 | 386 | 375 | 386 | 4,000 | 386 |
| 2003-05-08 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-04-30 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2003-04-28 | 372 | 387 | 372 | 387 | 3,000 | 387 |
| 2003-04-16 | 388 | 388 | 388 | 388 | 5,000 | 388 |
| 2003-04-15 | 371 | 388 | 371 | 388 | 3,000 | 388 |
| 2003-04-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-04-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-03-28 | 390 | 390 | 351 | 351 | 6,000 | 351 |
| 2003-03-27 | 373 | 390 | 373 | 390 | 4,000 | 390 |
| 2003-03-24 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2003-03-20 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2003-03-18 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2003-03-13 | 370 | 370 | 351 | 351 | 3,000 | 351 |
| 2003-03-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-03-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-02-28 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2003-02-26 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2003-02-24 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2003-02-21 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-02-20 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2003-02-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-02-06 | 398 | 398 | 397 | 397 | 5,000 | 397 |
| 2003-02-05 | 385 | 399 | 385 | 399 | 4,000 | 399 |
| 2003-01-20 | 383 | 383 | 383 | 383 | 6,000 | 383 |
| 2003-01-16 | 371 | 371 | 371 | 371 | 7,000 | 371 |
| 2003-01-09 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-01-08 | 395 | 395 | 395 | 395 | 1,000 | 395 |
分割・併合履歴 ： [2000-09-26]1株→2株
