1770 藤田エンジニアリング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 548 | 548 | 526 | 526 | 10,000 | 526 |
| 2005-12-29 | 525 | 553 | 525 | 552 | 29,000 | 552 |
| 2005-12-28 | 553 | 555 | 550 | 555 | 15,000 | 555 |
| 2005-12-27 | 550 | 553 | 550 | 553 | 4,000 | 553 |
| 2005-12-26 | 560 | 560 | 546 | 550 | 15,000 | 550 |
| 2005-12-22 | 546 | 555 | 546 | 555 | 7,000 | 555 |
| 2005-12-21 | 545 | 545 | 542 | 545 | 8,000 | 545 |
| 2005-12-20 | 552 | 552 | 541 | 541 | 12,000 | 541 |
| 2005-12-19 | 551 | 559 | 551 | 552 | 11,000 | 552 |
| 2005-12-16 | 555 | 560 | 551 | 551 | 13,000 | 551 |
| 2005-12-15 | 555 | 555 | 546 | 555 | 7,000 | 555 |
| 2005-12-14 | 555 | 560 | 555 | 560 | 12,000 | 560 |
| 2005-12-13 | 550 | 550 | 540 | 545 | 15,000 | 545 |
| 2005-12-12 | 549 | 558 | 549 | 550 | 13,000 | 550 |
| 2005-12-09 | 538 | 550 | 535 | 549 | 12,000 | 549 |
| 2005-12-08 | 554 | 555 | 535 | 535 | 10,000 | 535 |
| 2005-12-07 | 560 | 560 | 508 | 530 | 13,000 | 530 |
| 2005-12-06 | 571 | 571 | 560 | 571 | 7,000 | 571 |
| 2005-12-05 | 590 | 590 | 571 | 571 | 34,000 | 571 |
| 2005-12-02 | 510 | 539 | 510 | 539 | 17,000 | 539 |
| 2005-11-28 | 509 | 509 | 503 | 505 | 10,000 | 505 |
| 2005-11-25 | 505 | 510 | 505 | 510 | 10,000 | 510 |
| 2005-11-24 | 503 | 505 | 503 | 505 | 3,000 | 505 |
| 2005-11-22 | 501 | 513 | 501 | 503 | 13,000 | 503 |
| 2005-11-21 | 502 | 504 | 500 | 504 | 4,000 | 504 |
| 2005-11-18 | 494 | 504 | 494 | 504 | 5,000 | 504 |
| 2005-11-17 | 490 | 509 | 490 | 509 | 7,000 | 509 |
| 2005-11-16 | 505 | 509 | 490 | 490 | 14,000 | 490 |
| 2005-11-14 | 505 | 505 | 500 | 500 | 3,000 | 500 |
| 2005-11-11 | 502 | 505 | 502 | 505 | 12,000 | 505 |
| 2005-11-10 | 499 | 501 | 499 | 501 | 7,000 | 501 |
| 2005-11-09 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2005-11-08 | 500 | 500 | 490 | 490 | 7,000 | 490 |
| 2005-11-07 | 505 | 505 | 505 | 505 | 8,000 | 505 |
| 2005-11-04 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2005-11-02 | 503 | 504 | 502 | 502 | 14,000 | 502 |
| 2005-11-01 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2005-10-31 | 488 | 500 | 488 | 495 | 12,000 | 495 |
| 2005-10-28 | 470 | 485 | 470 | 485 | 4,000 | 485 |
| 2005-10-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-10-26 | 482 | 485 | 482 | 485 | 2,000 | 485 |
| 2005-10-25 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2005-10-24 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2005-10-21 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2005-10-20 | 483 | 485 | 473 | 485 | 7,000 | 485 |
| 2005-10-19 | 483 | 485 | 483 | 485 | 5,000 | 485 |
| 2005-10-18 | 485 | 487 | 485 | 487 | 3,000 | 487 |
| 2005-10-17 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2005-10-14 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2005-10-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-10-07 | 485 | 485 | 472 | 472 | 3,000 | 472 |
| 2005-10-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-10-05 | 490 | 490 | 471 | 485 | 13,000 | 485 |
| 2005-09-29 | 499 | 499 | 485 | 485 | 6,000 | 485 |
| 2005-09-27 | 473 | 473 | 473 | 473 | 7,000 | 473 |
| 2005-09-26 | 495 | 500 | 495 | 500 | 9,000 | 500 |
| 2005-09-22 | 495 | 495 | 490 | 495 | 5,000 | 495 |
| 2005-09-21 | 500 | 500 | 495 | 495 | 7,000 | 495 |
| 2005-09-20 | 500 | 500 | 495 | 500 | 12,000 | 500 |
| 2005-09-16 | 490 | 495 | 490 | 495 | 6,000 | 495 |
| 2005-09-15 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2005-09-14 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2005-09-13 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2005-09-12 | 482 | 482 | 480 | 480 | 6,000 | 480 |
| 2005-09-09 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2005-09-08 | 481 | 485 | 480 | 480 | 10,000 | 480 |
| 2005-09-07 | 485 | 485 | 481 | 485 | 6,000 | 485 |
| 2005-09-06 | 482 | 482 | 481 | 481 | 3,000 | 481 |
| 2005-09-05 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 2005-09-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2005-09-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2005-08-31 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2005-08-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2005-08-29 | 492 | 493 | 492 | 493 | 3,000 | 493 |
| 2005-08-26 | 494 | 494 | 494 | 494 | 10,000 | 494 |
| 2005-08-24 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 2005-08-23 | 479 | 485 | 468 | 468 | 14,000 | 468 |
| 2005-08-22 | 470 | 475 | 465 | 475 | 8,000 | 475 |
| 2005-08-19 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2005-08-18 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2005-08-17 | 468 | 470 | 465 | 470 | 9,000 | 470 |
| 2005-08-16 | 468 | 468 | 468 | 468 | 4,000 | 468 |
| 2005-08-15 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2005-08-12 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2005-08-11 | 470 | 470 | 465 | 470 | 8,000 | 470 |
| 2005-08-10 | 461 | 470 | 461 | 470 | 3,000 | 470 |
| 2005-08-09 | 468 | 468 | 460 | 460 | 3,000 | 460 |
| 2005-08-05 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2005-08-04 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2005-08-03 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2005-08-02 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2005-08-01 | 467 | 467 | 460 | 460 | 8,000 | 460 |
| 2005-07-29 | 462 | 467 | 462 | 467 | 5,000 | 467 |
| 2005-07-28 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2005-07-27 | 460 | 463 | 460 | 463 | 6,000 | 463 |
| 2005-07-26 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2005-07-25 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-07-22 | 470 | 470 | 456 | 456 | 13,000 | 456 |
| 2005-07-21 | 469 | 470 | 469 | 470 | 6,000 | 470 |
| 2005-07-20 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2005-07-19 | 459 | 467 | 457 | 457 | 3,000 | 457 |
| 2005-07-15 | 450 | 457 | 450 | 457 | 5,000 | 457 |
| 2005-07-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-07-13 | 458 | 458 | 455 | 455 | 19,000 | 455 |
| 2005-07-12 | 448 | 458 | 448 | 458 | 13,000 | 458 |
| 2005-07-11 | 445 | 446 | 445 | 446 | 4,000 | 446 |
| 2005-07-08 | 443 | 445 | 443 | 445 | 3,000 | 445 |
| 2005-07-07 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 2005-07-06 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-07-04 | 439 | 445 | 438 | 445 | 7,000 | 445 |
| 2005-07-01 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2005-06-30 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2005-06-29 | 434 | 440 | 434 | 440 | 6,000 | 440 |
| 2005-06-28 | 435 | 435 | 434 | 434 | 2,000 | 434 |
| 2005-06-27 | 430 | 435 | 428 | 435 | 9,000 | 435 |
| 2005-06-24 | 427 | 428 | 427 | 428 | 3,000 | 428 |
| 2005-06-23 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 2005-06-21 | 426 | 428 | 426 | 426 | 9,000 | 426 |
| 2005-06-20 | 421 | 425 | 421 | 422 | 9,000 | 422 |
| 2005-06-17 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-06-16 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2005-06-15 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2005-06-13 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2005-06-09 | 413 | 413 | 412 | 412 | 12,000 | 412 |
| 2005-06-08 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2005-06-07 | 412 | 418 | 412 | 418 | 7,000 | 418 |
| 2005-06-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2005-06-01 | 424 | 424 | 414 | 414 | 2,000 | 414 |
| 2005-05-31 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2005-05-30 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2005-05-27 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2005-05-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-05-25 | 414 | 414 | 410 | 410 | 10,000 | 410 |
| 2005-05-24 | 415 | 419 | 415 | 419 | 3,000 | 419 |
| 2005-05-23 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2005-05-20 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2005-05-19 | 416 | 416 | 413 | 413 | 6,000 | 413 |
| 2005-05-18 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2005-05-17 | 423 | 423 | 423 | 423 | 6,000 | 423 |
| 2005-05-16 | 422 | 425 | 419 | 425 | 9,000 | 425 |
| 2005-05-13 | 419 | 420 | 415 | 417 | 12,000 | 417 |
| 2005-05-11 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2005-05-10 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 2005-05-06 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2005-05-02 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 2005-04-28 | 415 | 415 | 410 | 411 | 8,000 | 411 |
| 2005-04-26 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2005-04-25 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-04-22 | 416 | 417 | 409 | 409 | 7,000 | 409 |
| 2005-04-21 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2005-04-19 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2005-04-18 | 419 | 419 | 416 | 416 | 5,000 | 416 |
| 2005-04-15 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2005-04-14 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2005-04-13 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2005-04-12 | 417 | 420 | 417 | 420 | 2,000 | 420 |
| 2005-04-08 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-04-07 | 415 | 415 | 415 | 415 | 14,000 | 415 |
| 2005-04-06 | 416 | 416 | 414 | 414 | 9,000 | 414 |
| 2005-04-05 | 415 | 416 | 415 | 416 | 3,000 | 416 |
| 2005-04-04 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2005-04-01 | 423 | 423 | 413 | 413 | 2,000 | 413 |
| 2005-03-31 | 420 | 426 | 420 | 426 | 3,000 | 426 |
| 2005-03-30 | 420 | 420 | 419 | 420 | 9,000 | 420 |
| 2005-03-29 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2005-03-28 | 428 | 428 | 428 | 428 | 3,000 | 428 |
| 2005-03-25 | 439 | 439 | 435 | 435 | 8,000 | 435 |
| 2005-03-24 | 435 | 435 | 434 | 435 | 10,000 | 435 |
| 2005-03-23 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-03-22 | 444 | 447 | 439 | 447 | 10,000 | 447 |
| 2005-03-18 | 435 | 450 | 434 | 448 | 38,000 | 448 |
| 2005-03-17 | 431 | 436 | 431 | 436 | 3,000 | 436 |
| 2005-03-16 | 438 | 438 | 430 | 430 | 7,000 | 430 |
| 2005-03-15 | 430 | 440 | 430 | 440 | 18,000 | 440 |
| 2005-03-14 | 428 | 430 | 428 | 430 | 5,000 | 430 |
| 2005-03-11 | 427 | 429 | 425 | 425 | 6,000 | 425 |
| 2005-03-10 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2005-03-09 | 426 | 430 | 426 | 430 | 27,000 | 430 |
| 2005-03-08 | 428 | 429 | 428 | 429 | 5,000 | 429 |
| 2005-03-07 | 427 | 428 | 427 | 428 | 5,000 | 428 |
| 2005-03-04 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2005-03-03 | 427 | 427 | 422 | 425 | 14,000 | 425 |
| 2005-03-02 | 425 | 425 | 425 | 425 | 10,000 | 425 |
| 2005-03-01 | 425 | 425 | 425 | 425 | 6,000 | 425 |
| 2005-02-28 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2005-02-25 | 420 | 420 | 420 | 420 | 17,000 | 420 |
| 2005-02-24 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2005-02-23 | 422 | 422 | 420 | 420 | 6,000 | 420 |
| 2005-02-21 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2005-02-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2005-02-17 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2005-02-16 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2005-02-15 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 2005-02-14 | 417 | 430 | 417 | 420 | 5,000 | 420 |
| 2005-02-10 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2005-02-08 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2005-02-07 | 415 | 415 | 414 | 415 | 8,000 | 415 |
| 2005-02-04 | 412 | 415 | 410 | 415 | 5,000 | 415 |
| 2005-02-03 | 411 | 415 | 411 | 415 | 4,000 | 415 |
| 2005-02-02 | 410 | 415 | 410 | 410 | 19,000 | 410 |
| 2005-02-01 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2005-01-31 | 410 | 410 | 401 | 410 | 10,000 | 410 |
| 2005-01-28 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2005-01-27 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2005-01-26 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2005-01-25 | 411 | 411 | 410 | 410 | 8,000 | 410 |
| 2005-01-24 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2005-01-21 | 412 | 412 | 411 | 411 | 2,000 | 411 |
| 2005-01-20 | 415 | 415 | 410 | 410 | 3,000 | 410 |
| 2005-01-19 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2005-01-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2005-01-17 | 418 | 420 | 415 | 415 | 14,000 | 415 |
| 2005-01-13 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2005-01-11 | 416 | 417 | 416 | 417 | 4,000 | 417 |
| 2005-01-07 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2005-01-06 | 416 | 416 | 416 | 416 | 1,000 | 416 |
分割・併合履歴 ： [2000-09-26]1株→2株
