1770 藤田エンジニアリング(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	408	408	408	408	1,000	408
2004-12-29	406	408	406	408	2,000	408
2004-12-24	410	410	397	397	6,000	397
2004-12-22	400	400	400	400	2,000	400
2004-12-21	416	416	416	416	15,000	416
2004-12-20	400	416	400	416	2,000	416
2004-12-14	392	392	392	392	2,000	392
2004-12-13	419	419	419	419	10,000	419
2004-12-09	403	420	403	420	7,000	420
2004-12-08	400	400	400	400	1,000	400
2004-12-06	395	400	395	400	3,000	400
2004-12-03	395	395	395	395	1,000	395
2004-12-02	395	395	395	395	1,000	395
2004-11-26	400	400	400	400	4,000	400
2004-11-25	400	400	400	400	4,000	400
2004-11-24	401	401	400	400	6,000	400
2004-11-19	408	408	405	405	4,000	405
2004-11-18	406	406	406	406	1,000	406
2004-11-17	407	408	407	408	2,000	408
2004-11-15	403	403	400	400	13,000	400
2004-11-12	401	402	401	402	2,000	402
2004-11-10	402	402	402	402	1,000	402
2004-11-08	400	400	400	400	1,000	400
2004-11-05	395	400	395	400	3,000	400
2004-11-01	395	395	395	395	2,000	395
2004-10-28	400	400	400	400	3,000	400
2004-10-27	405	405	405	405	3,000	405
2004-10-26	405	405	405	405	2,000	405
2004-10-20	410	410	410	410	1,000	410
2004-10-18	408	408	408	408	4,000	408
2004-10-15	400	409	400	409	2,000	409
2004-10-14	402	402	400	400	10,000	400
2004-10-13	407	407	407	407	2,000	407
2004-10-07	411	411	411	411	2,000	411
2004-10-06	402	402	401	401	2,000	401
2004-10-05	401	401	401	401	1,000	401
2004-09-28	410	410	410	410	2,000	410
2004-09-27	410	410	410	410	2,000	410
2004-09-22	415	415	415	415	2,000	415
2004-09-17	420	420	420	420	10,000	420
2004-09-16	430	430	430	430	2,000	430
2004-09-15	430	433	430	433	9,000	433
2004-09-14	430	430	430	430	1,000	430
2004-09-10	415	415	415	415	4,000	415
2004-09-09	422	422	422	422	2,000	422
2004-09-08	419	419	419	419	4,000	419
2004-09-07	418	418	418	418	4,000	418
2004-09-03	417	417	417	417	1,000	417
2004-08-27	417	417	417	417	1,000	417
2004-08-26	417	417	417	417	2,000	417
2004-08-23	415	415	415	415	1,000	415
2004-08-20	415	415	415	415	2,000	415
2004-08-19	415	415	415	415	1,000	415
2004-08-18	415	415	415	415	1,000	415
2004-08-16	417	417	417	417	5,000	417
2004-08-11	411	411	410	410	7,000	410
2004-08-09	415	415	412	412	2,000	412
2004-08-06	416	416	416	416	2,000	416
2004-08-04	417	417	416	417	5,000	417
2004-08-03	423	423	423	423	3,000	423
2004-08-02	425	425	425	425	2,000	425
2004-07-30	425	425	425	425	1,000	425
2004-07-29	425	425	425	425	1,000	425
2004-07-28	426	426	426	426	1,000	426
2004-07-27	420	420	420	420	2,000	420
2004-07-26	425	425	425	425	5,000	425
2004-07-23	425	425	425	425	1,000	425
2004-07-20	416	416	416	416	1,000	416
2004-07-16	415	415	415	415	2,000	415
2004-07-15	423	423	423	423	6,000	423
2004-07-13	437	437	437	437	19,000	437
2004-07-12	420	437	420	437	4,000	437
2004-07-09	413	415	413	415	3,000	415
2004-07-06	410	410	410	410	2,000	410
2004-07-02	415	415	415	415	1,000	415
2004-07-01	410	410	410	410	1,000	410
2004-06-28	412	412	406	406	7,000	406
2004-06-24	405	415	405	415	5,000	415
2004-06-22	410	410	406	406	3,000	406
2004-06-21	419	420	410	410	11,000	410
2004-06-18	409	409	409	409	3,000	409
2004-06-17	409	409	409	409	2,000	409
2004-06-16	401	404	400	404	5,000	404
2004-06-15	432	432	401	401	18,000	401
2004-06-14	420	440	420	440	7,000	440
2004-06-09	415	415	415	415	2,000	415
2004-06-07	415	415	415	415	1,000	415
2004-06-02	406	406	406	406	2,000	406
2004-06-01	411	411	411	411	1,000	411
2004-05-31	411	411	411	411	1,000	411
2004-05-28	420	420	411	411	2,000	411
2004-05-26	415	415	415	415	2,000	415
2004-05-19	395	410	395	410	2,000	410
2004-05-18	405	405	395	395	6,000	395
2004-05-14	403	403	390	390	7,000	390
2004-05-12	405	405	400	400	4,000	400
2004-05-11	405	405	405	405	1,000	405
2004-05-07	420	420	420	420	2,000	420
2004-05-06	410	410	401	401	3,000	401
2004-04-30	420	420	420	420	2,000	420
2004-04-28	420	420	420	420	2,000	420
2004-04-27	420	425	410	420	9,000	420
2004-04-26	420	420	420	420	5,000	420
2004-04-23	415	420	415	420	16,000	420
2004-04-22	420	425	420	425	8,000	425
2004-04-21	412	412	410	410	3,000	410
2004-04-20	410	410	410	410	3,000	410
2004-04-19	421	421	407	407	13,000	407
2004-04-16	421	421	420	420	4,000	420
2004-04-14	416	416	415	415	6,000	415
2004-04-13	415	415	415	415	1,000	415
2004-04-09	420	420	420	420	3,000	420
2004-04-06	430	430	430	430	1,000	430
2004-04-05	430	430	430	430	3,000	430
2004-04-02	415	430	412	430	5,000	430
2004-03-31	410	415	410	415	5,000	415
2004-03-30	418	418	410	410	5,000	410
2004-03-29	420	421	420	421	2,000	421
2004-03-26	440	440	423	423	5,000	423
2004-03-25	429	430	429	430	7,000	430
2004-03-24	425	428	425	426	3,000	426
2004-03-23	406	420	406	420	13,000	420
2004-03-22	430	445	430	444	6,000	444
2004-03-19	430	430	430	430	3,000	430
2004-03-18	425	430	425	430	3,000	430
2004-03-17	455	455	420	420	7,000	420
2004-03-15	418	418	418	418	1,000	418
2004-03-10	401	401	401	401	3,000	401
2004-03-09	411	411	410	410	2,000	410
2004-03-08	400	400	400	400	1,000	400
2004-03-05	405	425	405	425	3,000	425
2004-03-04	400	400	400	400	2,000	400
2004-03-03	400	400	400	400	3,000	400
2004-03-01	408	408	408	408	3,000	408
2004-02-27	408	408	408	408	2,000	408
2004-02-26	408	408	408	408	4,000	408
2004-02-24	410	410	400	400	17,000	400
2004-02-19	390	400	380	400	5,000	400
2004-02-18	400	410	400	410	6,000	410
2004-02-17	400	400	400	400	2,000	400
2004-02-16	392	392	391	391	9,000	391
2004-02-10	390	390	390	390	1,000	390
2004-02-09	400	400	390	390	2,000	390
2004-01-30	397	397	397	397	1,000	397
2004-01-27	400	400	400	400	3,000	400
2004-01-26	400	400	400	400	2,000	400
2004-01-22	410	419	410	419	11,000	419
2004-01-21	376	376	376	376	2,000	376
2004-01-20	374	374	374	374	5,000	374
2004-01-19	389	389	389	389	1,000	389
2004-01-16	388	388	388	388	2,000	388
2004-01-15	388	388	388	388	2,000	388
2004-01-14	388	388	388	388	3,000	388
2004-01-13	378	378	378	378	1,000	378
2004-01-09	375	375	375	375	1,000	375
2004-01-08	371	371	366	366	4,000	366
2004-01-06	377	380	377	380	4,000	380

分割・併合履歴： [2000-09-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30