1770 藤田エンジニアリング(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 569 | 569 | 561 | 561 | 2,000 | 561 |
| 2006-12-27 | 564 | 568 | 564 | 568 | 5,000 | 568 |
| 2006-12-26 | 566 | 566 | 560 | 560 | 5,000 | 560 |
| 2006-12-25 | 560 | 568 | 560 | 568 | 3,000 | 568 |
| 2006-12-22 | 556 | 570 | 556 | 570 | 4,000 | 570 |
| 2006-12-19 | 564 | 564 | 554 | 554 | 12,000 | 554 |
| 2006-12-18 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 2006-12-15 | 564 | 564 | 564 | 564 | 8,000 | 564 |
| 2006-12-12 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2006-12-11 | 569 | 569 | 569 | 569 | 6,000 | 569 |
| 2006-12-08 | 541 | 571 | 541 | 571 | 8,000 | 571 |
| 2006-12-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-12-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-11-29 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2006-11-27 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2006-11-16 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2006-11-15 | 567 | 567 | 567 | 567 | 4,000 | 567 |
| 2006-11-13 | 550 | 567 | 550 | 567 | 16,000 | 567 |
| 2006-11-09 | 550 | 551 | 550 | 551 | 4,000 | 551 |
| 2006-11-08 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-11-07 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-11-02 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2006-11-01 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2006-10-31 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2006-10-30 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-10-27 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2006-10-26 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2006-10-24 | 545 | 550 | 545 | 550 | 8,000 | 550 |
| 2006-10-20 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2006-10-19 | 541 | 541 | 541 | 541 | 2,000 | 541 |
| 2006-10-18 | 534 | 534 | 534 | 534 | 4,000 | 534 |
| 2006-10-12 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2006-10-11 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2006-10-10 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2006-10-06 | 539 | 541 | 539 | 541 | 2,000 | 541 |
| 2006-10-04 | 528 | 528 | 528 | 528 | 4,000 | 528 |
| 2006-10-03 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-09-29 | 549 | 549 | 542 | 542 | 2,000 | 542 |
| 2006-09-25 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 2006-09-22 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-09-21 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-09-20 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-09-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-09-15 | 549 | 549 | 549 | 549 | 4,000 | 549 |
| 2006-09-14 | 548 | 549 | 548 | 549 | 3,000 | 549 |
| 2006-09-12 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-09-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-09-07 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-08-30 | 539 | 540 | 539 | 540 | 17,000 | 540 |
| 2006-08-29 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2006-08-28 | 543 | 543 | 540 | 540 | 5,000 | 540 |
| 2006-08-24 | 549 | 549 | 541 | 541 | 2,000 | 541 |
| 2006-08-23 | 550 | 550 | 548 | 549 | 3,000 | 549 |
| 2006-08-22 | 552 | 552 | 541 | 541 | 8,000 | 541 |
| 2006-08-21 | 550 | 553 | 550 | 553 | 2,000 | 553 |
| 2006-08-18 | 547 | 550 | 547 | 547 | 3,000 | 547 |
| 2006-08-17 | 545 | 548 | 542 | 542 | 4,000 | 542 |
| 2006-08-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-08-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2006-08-10 | 527 | 527 | 527 | 527 | 2,000 | 527 |
| 2006-08-04 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2006-08-02 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2006-07-27 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2006-07-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2006-07-20 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-19 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2006-07-18 | 558 | 560 | 550 | 550 | 11,000 | 550 |
| 2006-07-14 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2006-07-13 | 558 | 558 | 558 | 558 | 4,000 | 558 |
| 2006-07-12 | 558 | 558 | 558 | 558 | 5,000 | 558 |
| 2006-07-11 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2006-07-10 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 2006-07-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-07-04 | 548 | 559 | 548 | 559 | 10,000 | 559 |
| 2006-07-03 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2006-06-30 | 548 | 548 | 540 | 540 | 3,000 | 540 |
| 2006-06-29 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2006-06-26 | 548 | 548 | 545 | 545 | 3,000 | 545 |
| 2006-06-19 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2006-06-16 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2006-06-15 | 542 | 542 | 532 | 540 | 9,000 | 540 |
| 2006-06-14 | 525 | 543 | 525 | 543 | 9,000 | 543 |
| 2006-06-13 | 530 | 539 | 526 | 526 | 14,000 | 526 |
| 2006-06-09 | 535 | 545 | 535 | 535 | 7,000 | 535 |
| 2006-06-08 | 536 | 545 | 535 | 545 | 9,000 | 545 |
| 2006-06-07 | 546 | 546 | 535 | 535 | 11,000 | 535 |
| 2006-06-06 | 555 | 555 | 545 | 545 | 8,000 | 545 |
| 2006-06-02 | 550 | 550 | 540 | 550 | 13,000 | 550 |
| 2006-05-31 | 562 | 562 | 550 | 550 | 2,000 | 550 |
| 2006-05-30 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-05-29 | 568 | 568 | 550 | 550 | 7,000 | 550 |
| 2006-05-26 | 561 | 562 | 555 | 562 | 8,000 | 562 |
| 2006-05-25 | 556 | 560 | 556 | 560 | 4,000 | 560 |
| 2006-05-24 | 563 | 563 | 550 | 551 | 19,000 | 551 |
| 2006-05-23 | 556 | 567 | 552 | 562 | 11,000 | 562 |
| 2006-05-22 | 547 | 565 | 547 | 565 | 11,000 | 565 |
| 2006-05-19 | 540 | 561 | 539 | 561 | 8,000 | 561 |
| 2006-05-18 | 562 | 562 | 542 | 543 | 9,000 | 543 |
| 2006-05-17 | 546 | 563 | 542 | 553 | 20,000 | 553 |
| 2006-05-16 | 546 | 546 | 546 | 546 | 4,000 | 546 |
| 2006-05-15 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2006-05-12 | 544 | 544 | 541 | 542 | 5,000 | 542 |
| 2006-05-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2006-05-10 | 546 | 549 | 541 | 541 | 12,000 | 541 |
| 2006-05-08 | 545 | 555 | 544 | 550 | 11,000 | 550 |
| 2006-05-02 | 555 | 555 | 541 | 551 | 5,000 | 551 |
| 2006-04-26 | 561 | 562 | 560 | 562 | 8,000 | 562 |
| 2006-04-25 | 560 | 561 | 556 | 561 | 3,000 | 561 |
| 2006-04-24 | 565 | 565 | 560 | 560 | 21,000 | 560 |
| 2006-04-20 | 561 | 565 | 561 | 565 | 4,000 | 565 |
| 2006-04-19 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-04-17 | 560 | 560 | 557 | 557 | 5,000 | 557 |
| 2006-04-14 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2006-04-12 | 564 | 564 | 560 | 560 | 7,000 | 560 |
| 2006-04-11 | 561 | 562 | 561 | 562 | 5,000 | 562 |
| 2006-04-10 | 567 | 567 | 567 | 567 | 2,000 | 567 |
| 2006-04-07 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2006-04-06 | 564 | 570 | 564 | 570 | 16,000 | 570 |
| 2006-04-05 | 565 | 565 | 562 | 562 | 4,000 | 562 |
| 2006-04-04 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 2006-04-03 | 564 | 566 | 564 | 566 | 2,000 | 566 |
| 2006-03-31 | 564 | 565 | 560 | 560 | 7,000 | 560 |
| 2006-03-30 | 565 | 566 | 560 | 565 | 8,000 | 565 |
| 2006-03-29 | 558 | 565 | 558 | 565 | 8,000 | 565 |
| 2006-03-27 | 563 | 565 | 563 | 564 | 12,000 | 564 |
| 2006-03-24 | 562 | 562 | 562 | 562 | 8,000 | 562 |
| 2006-03-23 | 560 | 562 | 560 | 561 | 4,000 | 561 |
| 2006-03-22 | 562 | 564 | 562 | 564 | 3,000 | 564 |
| 2006-03-17 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2006-03-16 | 560 | 560 | 560 | 560 | 9,000 | 560 |
| 2006-03-15 | 564 | 564 | 557 | 557 | 5,000 | 557 |
| 2006-03-13 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2006-03-10 | 550 | 560 | 550 | 560 | 5,000 | 560 |
| 2006-03-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2006-03-08 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2006-03-07 | 559 | 559 | 549 | 549 | 2,000 | 549 |
| 2006-03-06 | 544 | 554 | 544 | 550 | 4,000 | 550 |
| 2006-03-03 | 560 | 560 | 550 | 559 | 7,000 | 559 |
| 2006-03-01 | 550 | 558 | 550 | 558 | 3,000 | 558 |
| 2006-02-28 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2006-02-27 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2006-02-24 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2006-02-21 | 542 | 558 | 531 | 550 | 6,000 | 550 |
| 2006-02-20 | 555 | 564 | 550 | 559 | 19,000 | 559 |
| 2006-02-17 | 555 | 559 | 550 | 559 | 9,000 | 559 |
| 2006-02-15 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2006-02-14 | 560 | 563 | 540 | 550 | 13,000 | 550 |
| 2006-02-13 | 575 | 579 | 570 | 579 | 7,000 | 579 |
| 2006-02-10 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2006-02-09 | 572 | 572 | 571 | 571 | 2,000 | 571 |
| 2006-02-08 | 580 | 580 | 570 | 570 | 8,000 | 570 |
| 2006-02-07 | 579 | 580 | 579 | 580 | 5,000 | 580 |
| 2006-02-06 | 578 | 579 | 578 | 579 | 2,000 | 579 |
| 2006-02-03 | 578 | 579 | 570 | 578 | 5,000 | 578 |
| 2006-02-02 | 580 | 580 | 565 | 565 | 7,000 | 565 |
| 2006-02-01 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2006-01-31 | 580 | 580 | 570 | 580 | 7,000 | 580 |
| 2006-01-30 | 580 | 583 | 578 | 582 | 11,000 | 582 |
| 2006-01-27 | 577 | 577 | 576 | 577 | 7,000 | 577 |
| 2006-01-26 | 580 | 580 | 579 | 579 | 6,000 | 579 |
| 2006-01-25 | 575 | 579 | 570 | 579 | 6,000 | 579 |
| 2006-01-24 | 577 | 578 | 558 | 560 | 7,000 | 560 |
| 2006-01-23 | 563 | 580 | 543 | 580 | 12,000 | 580 |
| 2006-01-20 | 580 | 580 | 563 | 563 | 6,000 | 563 |
| 2006-01-19 | 534 | 573 | 534 | 573 | 8,000 | 573 |
| 2006-01-18 | 580 | 580 | 521 | 533 | 33,000 | 533 |
| 2006-01-17 | 590 | 590 | 583 | 583 | 18,000 | 583 |
| 2006-01-16 | 575 | 585 | 575 | 583 | 19,000 | 583 |
| 2006-01-13 | 575 | 575 | 573 | 574 | 6,000 | 574 |
| 2006-01-12 | 579 | 579 | 572 | 579 | 10,000 | 579 |
| 2006-01-11 | 579 | 580 | 579 | 580 | 2,000 | 580 |
| 2006-01-10 | 584 | 584 | 571 | 571 | 14,000 | 571 |
| 2006-01-06 | 569 | 582 | 569 | 571 | 5,000 | 571 |
| 2006-01-05 | 556 | 571 | 556 | 571 | 15,000 | 571 |
| 2006-01-04 | 556 | 558 | 554 | 554 | 7,000 | 554 |
分割・併合履歴 ： [2000-09-26]1株→2株
