1770 藤田エンジニアリング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2008-12-24 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 2008-12-22 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2008-12-19 | 499 | 499 | 498 | 498 | 16,000 | 498 |
| 2008-12-18 | 487 | 498 | 487 | 498 | 3,000 | 498 |
| 2008-12-16 | 481 | 481 | 481 | 481 | 5,000 | 481 |
| 2008-12-15 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2008-12-11 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-12-09 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2008-12-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-12-02 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-11-26 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2008-11-17 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 2008-11-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2008-11-13 | 477 | 477 | 477 | 477 | 3,000 | 477 |
| 2008-11-12 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-11-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-10-30 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2008-10-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-10-23 | 452 | 452 | 452 | 452 | 4,000 | 452 |
| 2008-10-21 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2008-10-20 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2008-10-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-10-10 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2008-10-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-10-08 | 405 | 405 | 401 | 401 | 4,000 | 401 |
| 2008-10-07 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2008-10-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-10-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2008-10-01 | 501 | 501 | 490 | 490 | 5,000 | 490 |
| 2008-09-30 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2008-09-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-09-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-09-18 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-09-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2008-09-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-09-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-08-29 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2008-08-28 | 505 | 510 | 505 | 510 | 3,000 | 510 |
| 2008-08-26 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2008-08-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-08-15 | 490 | 502 | 490 | 500 | 11,000 | 500 |
| 2008-08-13 | 490 | 490 | 460 | 460 | 11,000 | 460 |
| 2008-07-31 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2008-07-28 | 540 | 540 | 500 | 500 | 4,000 | 500 |
| 2008-07-16 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 2008-07-15 | 535 | 550 | 535 | 550 | 14,000 | 550 |
| 2008-07-14 | 510 | 535 | 510 | 535 | 5,000 | 535 |
| 2008-07-09 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2008-07-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-07-04 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2008-06-26 | 502 | 502 | 500 | 500 | 4,000 | 500 |
| 2008-06-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-06-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-06-18 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2008-06-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-06-16 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2008-06-12 | 478 | 495 | 478 | 495 | 3,000 | 495 |
| 2008-06-10 | 478 | 488 | 478 | 488 | 3,000 | 488 |
| 2008-05-29 | 503 | 503 | 503 | 503 | 4,000 | 503 |
| 2008-05-27 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 2008-05-26 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-05-16 | 490 | 495 | 490 | 495 | 7,000 | 495 |
| 2008-05-15 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2008-05-08 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2008-05-07 | 485 | 490 | 485 | 490 | 3,000 | 490 |
| 2008-04-15 | 473 | 473 | 460 | 460 | 9,000 | 460 |
| 2008-04-03 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2008-04-01 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2008-03-28 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2008-03-26 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2008-03-25 | 492 | 492 | 490 | 490 | 4,000 | 490 |
| 2008-03-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-03-19 | 510 | 510 | 490 | 490 | 5,000 | 490 |
| 2008-03-18 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2008-03-17 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2008-03-14 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2008-03-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-03-11 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2008-03-03 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2008-02-26 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2008-02-25 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-20 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 2008-02-18 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2008-02-13 | 501 | 501 | 499 | 499 | 6,000 | 499 |
| 2008-02-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-02-08 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-24 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 2008-01-23 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2008-01-22 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2008-01-17 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2008-01-15 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2008-01-08 | 505 | 505 | 500 | 500 | 11,000 | 500 |
| 2008-01-04 | 511 | 511 | 511 | 511 | 1,000 | 511 |
分割・併合履歴 ： [2000-09-26]1株→2株
