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
2009-12-284404404404403,000440
2009-12-254404404404401,000440
2009-12-224404404404401,000440
2009-12-1642542542042031,000420
2009-12-1443543543043013,000430
2009-12-1143044043044014,000440
2009-12-104254254254251,000425
2009-12-084274274274272,000427
2009-12-044214214214212,000421
2009-11-304354354354352,000435
2009-11-274354354354351,000435
2009-11-264364364354353,000435
2009-11-254354354354351,000435
2009-11-164584584584584,000458
2009-11-134484584484584,000458
2009-11-124534684534682,000468
2009-11-104584584584582,000458
2009-11-0645047345047321,000473
2009-11-054504504504502,000450
2009-10-264724724724723,000472
2009-10-154754754754754,000475
2009-10-024514514504502,000450
2009-10-014664664664661,000466
2009-09-304614614614611,000461
2009-09-284654654614613,000461
2009-09-184704704704701,000470
2009-09-164704704704701,000470
2009-09-154814814804805,000480
2009-08-314824844824842,000484
2009-08-274844844844842,000484
2009-08-254834834834834,000483
2009-08-244834834834831,000483
2009-08-214934934934931,000493
2009-08-184934934934931,000493
2009-08-174934934934932,000493
2009-08-134934934934931,000493
2009-08-124944944944941,000494
2009-07-274954954954953,000495
2009-07-244954954954951,000495
2009-07-165005005005001,000500
2009-07-1552252252252222,000522
2009-07-1451052250652211,000522
2009-07-135015015015011,000501
2009-07-105105105105101,000510
2009-07-075005005005003,000500
2009-06-294904904904901,000490
2009-06-264904904904901,000490
2009-06-234904904904902,000490
2009-06-194904904904901,000490
2009-06-184854854854851,000485
2009-06-174854854854851,000485
2009-06-164804804804801,000480
2009-06-104784784784782,000478
2009-06-094764764764762,000476
2009-06-084804804804802,000480
2009-06-034744754744759,000475
2009-06-024754754754752,000475
2009-05-274604604604602,000460
2009-05-264604604604601,000460
2009-05-224554554554552,000455
2009-05-214554554554551,000455
2009-05-204604604554555,000455
2009-05-194554554554553,000455
2009-05-154704704704704,000470
2009-05-144584704584709,000470
2009-04-274604604604603,000460
2009-04-154644644604606,000460
2009-04-144644644644641,000464
2009-04-134644644644641,000464
2009-04-064504504504501,000450
2009-04-034604604504508,000450
2009-03-314904924904904,000490
2009-03-304904904904901,000490
2009-03-254804804804801,000480
2009-03-244804804804801,000480
2009-03-234854854854854,000485
2009-03-194784784774772,000477
2009-03-114564564564562,000456
2009-02-264714714714713,000471
2009-02-184714714714713,000471
2009-02-164704704704701,000470
2009-02-094704704704701,000470
2009-02-024904904904901,000490
2009-01-304954954954951,000495
2009-01-274954954954955,000495
2009-01-264854984854895,000489
2009-01-164754754754751,000475
2009-01-084704704704701,000470

分割・併合履歴 : [2000-09-26]1株→2株