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 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2007-12-25 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2007-12-18 | 534 | 534 | 520 | 520 | 22,000 | 520 |
| 2007-12-17 | 510 | 534 | 510 | 534 | 7,000 | 534 |
| 2007-12-12 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2007-12-10 | 502 | 502 | 500 | 500 | 8,000 | 500 |
| 2007-12-07 | 501 | 502 | 501 | 502 | 4,000 | 502 |
| 2007-12-06 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2007-12-04 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2007-12-03 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2007-11-29 | 510 | 510 | 509 | 509 | 2,000 | 509 |
| 2007-11-28 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2007-11-27 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2007-11-21 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2007-11-19 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2007-11-16 | 515 | 518 | 515 | 518 | 4,000 | 518 |
| 2007-11-15 | 514 | 515 | 514 | 515 | 3,000 | 515 |
| 2007-11-14 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2007-11-12 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2007-11-09 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2007-11-08 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2007-11-07 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2007-10-29 | 526 | 526 | 526 | 526 | 6,000 | 526 |
| 2007-10-26 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2007-10-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2007-10-24 | 515 | 529 | 515 | 529 | 2,000 | 529 |
| 2007-10-23 | 512 | 512 | 512 | 512 | 4,000 | 512 |
| 2007-10-16 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2007-10-15 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2007-10-12 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2007-10-11 | 552 | 552 | 536 | 546 | 3,000 | 546 |
| 2007-10-10 | 560 | 560 | 532 | 532 | 4,000 | 532 |
| 2007-10-01 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2007-09-28 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 2007-09-19 | 570 | 570 | 565 | 565 | 7,000 | 565 |
| 2007-09-18 | 555 | 565 | 555 | 565 | 6,000 | 565 |
| 2007-09-03 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2007-08-31 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2007-08-28 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2007-08-27 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2007-08-24 | 540 | 540 | 532 | 532 | 3,000 | 532 |
| 2007-08-23 | 536 | 544 | 536 | 541 | 3,000 | 541 |
| 2007-08-20 | 564 | 565 | 564 | 565 | 2,000 | 565 |
| 2007-08-16 | 570 | 570 | 565 | 565 | 3,000 | 565 |
| 2007-08-15 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2007-08-09 | 572 | 572 | 562 | 562 | 2,000 | 562 |
| 2007-08-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-08-03 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-08-02 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 2007-07-30 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-07-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-07-19 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2007-07-18 | 589 | 589 | 589 | 589 | 4,000 | 589 |
| 2007-07-17 | 589 | 589 | 589 | 589 | 4,000 | 589 |
| 2007-07-13 | 589 | 589 | 589 | 589 | 12,000 | 589 |
| 2007-07-12 | 573 | 590 | 573 | 590 | 6,000 | 590 |
| 2007-07-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-07-04 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 2007-06-29 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 2007-06-28 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2007-06-27 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-06-26 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2007-06-25 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2007-06-21 | 575 | 575 | 574 | 574 | 4,000 | 574 |
| 2007-06-15 | 576 | 576 | 576 | 576 | 4,000 | 576 |
| 2007-06-14 | 566 | 576 | 566 | 576 | 3,000 | 576 |
| 2007-06-12 | 567 | 568 | 567 | 568 | 4,000 | 568 |
| 2007-06-11 | 569 | 570 | 569 | 570 | 5,000 | 570 |
| 2007-06-08 | 570 | 590 | 570 | 590 | 6,000 | 590 |
| 2007-06-07 | 571 | 590 | 571 | 590 | 8,000 | 590 |
| 2007-06-05 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2007-06-04 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 2007-06-01 | 563 | 570 | 562 | 565 | 6,000 | 565 |
| 2007-05-30 | 568 | 568 | 563 | 563 | 3,000 | 563 |
| 2007-05-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2007-05-28 | 579 | 579 | 575 | 575 | 3,000 | 575 |
| 2007-05-25 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2007-05-24 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2007-05-22 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2007-05-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2007-05-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-05-15 | 585 | 585 | 585 | 585 | 4,000 | 585 |
| 2007-05-02 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2007-05-01 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2007-04-27 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2007-04-26 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2007-04-18 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2007-04-17 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2007-04-16 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2007-04-10 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2007-04-09 | 580 | 586 | 580 | 586 | 3,000 | 586 |
| 2007-04-06 | 582 | 586 | 582 | 586 | 8,000 | 586 |
| 2007-04-05 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2007-04-04 | 605 | 606 | 605 | 606 | 3,000 | 606 |
| 2007-04-03 | 604 | 606 | 604 | 606 | 4,000 | 606 |
| 2007-04-02 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-03-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2007-03-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-03-26 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2007-03-23 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 2007-03-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-03-20 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2007-03-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2007-03-16 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2007-03-15 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 2007-03-13 | 594 | 602 | 594 | 602 | 3,000 | 602 |
| 2007-03-08 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 2007-03-07 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 2007-03-06 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-03-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2007-02-28 | 600 | 600 | 590 | 590 | 12,000 | 590 |
| 2007-02-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-02-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-02-21 | 606 | 606 | 600 | 600 | 2,000 | 600 |
| 2007-02-20 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2007-02-19 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 2007-02-16 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2007-02-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2007-02-14 | 586 | 590 | 586 | 590 | 2,000 | 590 |
| 2007-02-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-02-06 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2007-02-05 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2007-02-02 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2007-02-01 | 581 | 590 | 581 | 590 | 3,000 | 590 |
| 2007-01-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2007-01-30 | 600 | 605 | 600 | 600 | 15,000 | 600 |
| 2007-01-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-01-26 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2007-01-24 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-01-22 | 595 | 595 | 595 | 595 | 13,000 | 595 |
| 2007-01-19 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2007-01-18 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2007-01-17 | 585 | 585 | 580 | 585 | 8,000 | 585 |
| 2007-01-16 | 572 | 580 | 572 | 580 | 5,000 | 580 |
| 2007-01-15 | 568 | 572 | 568 | 570 | 6,000 | 570 |
| 2007-01-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2007-01-05 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 2007-01-04 | 580 | 580 | 571 | 571 | 3,000 | 571 |
分割・併合履歴 ： [2000-09-26]1株→2株
