1770 藤田エンジニアリング(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2009-12-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-12-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-12-16 | 425 | 425 | 420 | 420 | 31,000 | 420 |
| 2009-12-14 | 435 | 435 | 430 | 430 | 13,000 | 430 |
| 2009-12-11 | 430 | 440 | 430 | 440 | 14,000 | 440 |
| 2009-12-10 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2009-12-08 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2009-12-04 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2009-11-30 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2009-11-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-11-26 | 436 | 436 | 435 | 435 | 3,000 | 435 |
| 2009-11-25 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-11-16 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 2009-11-13 | 448 | 458 | 448 | 458 | 4,000 | 458 |
| 2009-11-12 | 453 | 468 | 453 | 468 | 2,000 | 468 |
| 2009-11-10 | 458 | 458 | 458 | 458 | 2,000 | 458 |
| 2009-11-06 | 450 | 473 | 450 | 473 | 21,000 | 473 |
| 2009-11-05 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2009-10-26 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 2009-10-15 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2009-10-02 | 451 | 451 | 450 | 450 | 2,000 | 450 |
| 2009-10-01 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2009-09-30 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2009-09-28 | 465 | 465 | 461 | 461 | 3,000 | 461 |
| 2009-09-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-09-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-09-15 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 2009-08-31 | 482 | 484 | 482 | 484 | 2,000 | 484 |
| 2009-08-27 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2009-08-25 | 483 | 483 | 483 | 483 | 4,000 | 483 |
| 2009-08-24 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2009-08-21 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2009-08-18 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2009-08-17 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2009-08-13 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2009-08-12 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2009-07-27 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2009-07-24 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-07-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-07-15 | 522 | 522 | 522 | 522 | 22,000 | 522 |
| 2009-07-14 | 510 | 522 | 506 | 522 | 11,000 | 522 |
| 2009-07-13 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2009-07-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-07-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2009-06-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-06-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-06-23 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2009-06-19 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-06-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-06-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2009-06-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-06-10 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2009-06-09 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2009-06-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-06-03 | 474 | 475 | 474 | 475 | 9,000 | 475 |
| 2009-06-02 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2009-05-27 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2009-05-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-05-22 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2009-05-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2009-05-20 | 460 | 460 | 455 | 455 | 5,000 | 455 |
| 2009-05-19 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2009-05-15 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2009-05-14 | 458 | 470 | 458 | 470 | 9,000 | 470 |
| 2009-04-27 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2009-04-15 | 464 | 464 | 460 | 460 | 6,000 | 460 |
| 2009-04-14 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2009-04-13 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2009-04-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2009-04-03 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 2009-03-31 | 490 | 492 | 490 | 490 | 4,000 | 490 |
| 2009-03-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-03-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-03-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-03-23 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2009-03-19 | 478 | 478 | 477 | 477 | 2,000 | 477 |
| 2009-03-11 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2009-02-26 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2009-02-18 | 471 | 471 | 471 | 471 | 3,000 | 471 |
| 2009-02-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-02-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-02-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-01-30 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2009-01-27 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 2009-01-26 | 485 | 498 | 485 | 489 | 5,000 | 489 |
| 2009-01-16 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2009-01-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
分割・併合履歴 ： [2000-09-26]1株→2株
