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
2003-12-303753753753752,000375
2003-12-293753753753751,000375
2003-12-263753753753752,000375
2003-12-2236636736536510,000365
2003-12-183813813813818,000381
2003-12-163753753753751,000375
2003-12-153753753753756,000375
2003-12-123603753603752,000375
2003-12-1137037035636016,000360
2003-12-103703703703701,000370
2003-12-093703703703701,000370
2003-12-083653653613612,000361
2003-12-043793793793791,000379
2003-11-283643643643641,000364
2003-11-273613613613611,000361
2003-11-263753803613617,000361
2003-11-253753753753754,000375
2003-11-213763763763762,000376
2003-11-203803803803801,000380
2003-11-173863863863865,000386
2003-11-063803903803902,000390
2003-11-053823823803802,000380
2003-11-043813823813823,000382
2003-10-313853853853851,000385
2003-10-273873873873873,000387
2003-10-224004004004001,000400
2003-10-204004004004001,000400
2003-10-174004004004001,000400
2003-10-163954003954006,000400
2003-10-153903953903955,000395
2003-10-143823903823904,000390
2003-10-103823823823822,000382
2003-10-083903903903901,000390
2003-09-294024024024024,000402
2003-09-253833833833831,000383
2003-09-223863863833835,000383
2003-09-1939539539539510,000395
2003-09-183833843833842,000384
2003-09-173843843833836,000383
2003-09-163853853833835,000383
2003-09-113803843803842,000384
2003-09-103803803803801,000380
2003-09-0438038038038010,000380
2003-09-023773823723725,000372
2003-09-013803803803803,000380
2003-08-283833833833831,000383
2003-08-263793793793792,000379
2003-08-2138138438138410,000384
2003-08-203753803753806,000380
2003-08-183793793793792,000379
2003-08-153793793793796,000379
2003-08-143793793793791,000379
2003-08-123623703623705,000370
2003-07-303833833833834,000383
2003-07-293703843703844,000384
2003-07-253603603603601,000360
2003-07-243603603603602,000360
2003-07-233753753753751,000375
2003-07-223753753753751,000375
2003-07-173763763763761,000376
2003-07-163753753753752,000375
2003-07-153753753753758,000375
2003-07-143753753753753,000375
2003-07-1137637637537523,000375
2003-07-093753753753751,000375
2003-07-083703753703753,000375
2003-07-073803803803802,000380
2003-07-033803803803801,000380
2003-06-273843843703836,000383
2003-06-263783843783842,000384
2003-06-183843843783783,000378
2003-06-173843843843841,000384
2003-06-163843843843847,000384
2003-06-123853853853851,000385
2003-06-093703703703701,000370
2003-06-063703703703703,000370
2003-05-273853863853865,000386
2003-05-263763863763864,000386
2003-05-233753753753751,000375
2003-05-203803803803803,000380
2003-05-163863863863865,000386
2003-05-153753863753864,000386
2003-05-083753753753751,000375
2003-04-303873873873874,000387
2003-04-283723873723873,000387
2003-04-163883883883885,000388
2003-04-153713883713883,000388
2003-04-083603603603601,000360
2003-04-013553553553551,000355
2003-03-283903903513516,000351
2003-03-273733903733904,000390
2003-03-243833833833832,000383
2003-03-203833833833832,000383
2003-03-183813813813814,000381
2003-03-133703703513513,000351
2003-03-063703703703701,000370
2003-03-053703703703701,000370
2003-02-283913913913914,000391
2003-02-263733733733732,000373
2003-02-243903903803804,000380
2003-02-213903903903903,000390
2003-02-203803903803903,000390
2003-02-103903903903901,000390
2003-02-073903903903901,000390
2003-02-063983983973975,000397
2003-02-053853993853994,000399
2003-01-203833833833836,000383
2003-01-163713713713717,000371
2003-01-093953953953951,000395
2003-01-083953953953951,000395

分割・併合履歴 : [2000-09-26]1株→2株