1770 藤田エンジニアリング(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2010-12-20 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2010-12-17 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2010-12-16 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2010-12-15 | 405 | 405 | 405 | 405 | 18,000 | 405 |
| 2010-12-14 | 399 | 405 | 399 | 405 | 3,000 | 405 |
| 2010-12-13 | 400 | 415 | 400 | 415 | 4,000 | 415 |
| 2010-12-09 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2010-12-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2010-12-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2010-12-01 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2010-11-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2010-11-24 | 390 | 405 | 390 | 405 | 3,000 | 405 |
| 2010-11-15 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2010-11-11 | 387 | 395 | 387 | 395 | 2,000 | 395 |
| 2010-11-10 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-11-08 | 395 | 395 | 380 | 380 | 3,000 | 380 |
| 2010-11-05 | 387 | 387 | 382 | 382 | 2,000 | 382 |
| 2010-10-27 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2010-10-26 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2010-10-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-10-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-10-15 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2010-10-14 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2010-10-13 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2010-10-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2010-09-27 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2010-09-15 | 414 | 414 | 414 | 414 | 5,000 | 414 |
| 2010-09-14 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-09-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2010-09-07 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2010-09-03 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2010-08-27 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2010-08-23 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2010-08-17 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2010-08-16 | 407 | 410 | 407 | 410 | 7,000 | 410 |
| 2010-07-28 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2010-07-26 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 2010-07-15 | 430 | 430 | 430 | 430 | 21,000 | 430 |
| 2010-07-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2010-07-13 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2010-07-12 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2010-07-09 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2010-07-08 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2010-07-06 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2010-06-28 | 425 | 425 | 418 | 418 | 4,000 | 418 |
| 2010-06-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-06-15 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2010-06-14 | 422 | 430 | 422 | 430 | 3,000 | 430 |
| 2010-06-11 | 412 | 430 | 412 | 430 | 4,000 | 430 |
| 2010-06-04 | 412 | 420 | 412 | 420 | 6,000 | 420 |
| 2010-05-28 | 412 | 420 | 412 | 420 | 6,000 | 420 |
| 2010-05-26 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2010-05-25 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-05-20 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2010-05-19 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2010-05-17 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2010-05-14 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2010-05-13 | 427 | 439 | 427 | 439 | 5,000 | 439 |
| 2010-05-11 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2010-05-07 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2010-04-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-04-26 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2010-04-15 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 2010-04-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2010-03-26 | 431 | 447 | 431 | 447 | 4,000 | 447 |
| 2010-03-24 | 426 | 426 | 422 | 422 | 2,000 | 422 |
| 2010-03-23 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-03-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2010-03-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-03-15 | 440 | 440 | 432 | 432 | 5,000 | 432 |
| 2010-03-08 | 410 | 412 | 410 | 412 | 5,000 | 412 |
| 2010-03-02 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2010-03-01 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2010-02-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2010-02-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-02-22 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2010-02-15 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2010-02-12 | 412 | 430 | 412 | 430 | 5,000 | 430 |
| 2010-02-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2010-02-09 | 419 | 430 | 419 | 430 | 3,000 | 430 |
| 2010-02-08 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 2010-01-29 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2010-01-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-01-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-01-26 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2010-01-21 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2010-01-15 | 440 | 440 | 421 | 421 | 16,000 | 421 |
| 2010-01-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2010-01-12 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2010-01-05 | 430 | 430 | 430 | 430 | 1,000 | 430 |
分割・併合履歴 ： [2000-09-26]1株→2株
