1770 藤田エンジニアリング(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-265105105105101,000510
2007-12-255105105105102,000510
2007-12-1853453452052022,000520
2007-12-175105345105347,000534
2007-12-125045045045041,000504
2007-12-105025025005008,000500
2007-12-075015025015024,000502
2007-12-065025025025022,000502
2007-12-045025025025022,000502
2007-12-035095095095091,000509
2007-11-295105105095092,000509
2007-11-285015015015012,000501
2007-11-275015015015013,000501
2007-11-215015015015012,000501
2007-11-194984984984982,000498
2007-11-165155185155184,000518
2007-11-155145155145153,000515
2007-11-145125125125121,000512
2007-11-125125125125121,000512
2007-11-095125125125121,000512
2007-11-085215215205202,000520
2007-11-075215215215211,000521
2007-10-295265265265266,000526
2007-10-265265265265261,000526
2007-10-255255255255251,000525
2007-10-245155295155292,000529
2007-10-235125125125124,000512
2007-10-165605605505505,000550
2007-10-155505605505604,000560
2007-10-125595595595591,000559
2007-10-115525525365463,000546
2007-10-105605605325324,000532
2007-10-015545545545541,000554
2007-09-285545545545541,000554
2007-09-195705705655657,000565
2007-09-185555655555656,000565
2007-09-035555555555551,000555
2007-08-315555555555552,000555
2007-08-285425425425421,000542
2007-08-275425425425421,000542
2007-08-245405405325323,000532
2007-08-235365445365413,000541
2007-08-205645655645652,000565
2007-08-165705705655653,000565
2007-08-155705705705702,000570
2007-08-095725725625622,000562
2007-08-065705705705701,000570
2007-08-035705705705701,000570
2007-08-025655655655657,000565
2007-07-305755755755751,000575
2007-07-275755755755751,000575
2007-07-195725725725721,000572
2007-07-185895895895894,000589
2007-07-175895895895894,000589
2007-07-1358958958958912,000589
2007-07-125735905735906,000590
2007-07-065705705705701,000570
2007-07-045805805705705,000570
2007-06-295805805705705,000570
2007-06-285805805805803,000580
2007-06-275755755755751,000575
2007-06-265755755755752,000575
2007-06-255705705705706,000570
2007-06-215755755745744,000574
2007-06-155765765765764,000576
2007-06-145665765665763,000576
2007-06-125675685675684,000568
2007-06-115695705695705,000570
2007-06-085705905705906,000590
2007-06-075715905715908,000590
2007-06-055655655655651,000565
2007-06-045625625625621,000562
2007-06-015635705625656,000565
2007-05-305685685635633,000563
2007-05-295705705705702,000570
2007-05-285795795755753,000575
2007-05-255755755755751,000575
2007-05-245785785785781,000578
2007-05-225685685685681,000568
2007-05-215705705705702,000570
2007-05-175805805805801,000580
2007-05-155855855855854,000585
2007-05-025955955955952,000595
2007-05-015885885885881,000588
2007-04-275685685685681,000568
2007-04-265685685685681,000568
2007-04-185685685685681,000568
2007-04-175865865865861,000586
2007-04-165865865865862,000586
2007-04-105865865865861,000586
2007-04-095805865805863,000586
2007-04-065825865825868,000586
2007-04-055865865865861,000586
2007-04-046056066056063,000606
2007-04-036046066046064,000606
2007-04-026056056056051,000605
2007-03-306006006006002,000600
2007-03-296006006006001,000600
2007-03-266016016016011,000601
2007-03-236016016006002,000600
2007-03-226006006006001,000600
2007-03-206076076076071,000607
2007-03-196056056056051,000605
2007-03-166056056056053,000605
2007-03-156026026026023,000602
2007-03-135946025946023,000602
2007-03-085965965965962,000596
2007-03-075815815805804,000580
2007-03-065705705705701,000570
2007-03-055905905905902,000590
2007-02-2860060059059012,000590
2007-02-276006006006001,000600
2007-02-266006006006001,000600
2007-02-216066066006002,000600
2007-02-206006006006001,000600
2007-02-195935935935931,000593
2007-02-165915915915913,000591
2007-02-155905905905901,000590
2007-02-145865905865902,000590
2007-02-135805805805801,000580
2007-02-065905905905903,000590
2007-02-055905905905903,000590
2007-02-025805805805803,000580
2007-02-015815905815903,000590
2007-01-315805805805801,000580
2007-01-3060060560060015,000600
2007-01-295955955955951,000595
2007-01-265955955955953,000595
2007-01-245955955955951,000595
2007-01-2259559559559513,000595
2007-01-195955955955952,000595
2007-01-185955955955951,000595
2007-01-175855855805858,000585
2007-01-165725805725805,000580
2007-01-155685725685706,000570
2007-01-115705705705701,000570
2007-01-055615615615613,000561
2007-01-045805805715713,000571

分割・併合履歴 : [2000-09-26]1株→2株