1770 藤田エンジニアリング(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 420 | 428 | 420 | 420 | 15,000 | 420 |
| 2011-12-28 | 412 | 420 | 412 | 420 | 5,000 | 420 |
| 2011-12-26 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2011-12-20 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2011-12-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2011-12-15 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2011-12-13 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2011-12-12 | 373 | 374 | 373 | 374 | 6,000 | 374 |
| 2011-12-08 | 374 | 374 | 373 | 373 | 2,000 | 373 |
| 2011-12-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-11-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2011-11-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-11-24 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2011-11-22 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2011-11-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2011-11-14 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2011-11-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2011-11-10 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2011-10-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2011-10-26 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2011-10-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2011-10-18 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2011-10-17 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2011-10-11 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2011-09-26 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2011-09-15 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2011-09-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2011-09-01 | 383 | 383 | 383 | 383 | 9,000 | 383 |
| 2011-08-29 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2011-08-19 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2011-08-18 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2011-08-11 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2011-08-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2011-08-01 | 385 | 385 | 381 | 381 | 3,000 | 381 |
| 2011-07-26 | 392 | 392 | 392 | 392 | 4,000 | 392 |
| 2011-07-15 | 393 | 393 | 392 | 392 | 15,000 | 392 |
| 2011-07-14 | 398 | 398 | 393 | 393 | 2,000 | 393 |
| 2011-07-13 | 391 | 392 | 391 | 392 | 2,000 | 392 |
| 2011-07-12 | 389 | 395 | 389 | 395 | 14,000 | 395 |
| 2011-07-11 | 394 | 399 | 394 | 399 | 5,000 | 399 |
| 2011-07-08 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-07-07 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2011-07-06 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2011-07-05 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2011-07-04 | 385 | 386 | 385 | 386 | 6,000 | 386 |
| 2011-07-01 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2011-06-27 | 387 | 387 | 385 | 385 | 5,000 | 385 |
| 2011-06-24 | 387 | 388 | 387 | 388 | 2,000 | 388 |
| 2011-06-23 | 389 | 389 | 388 | 388 | 4,000 | 388 |
| 2011-06-21 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2011-06-16 | 388 | 389 | 388 | 389 | 2,000 | 389 |
| 2011-06-15 | 389 | 389 | 388 | 388 | 8,000 | 388 |
| 2011-06-14 | 387 | 390 | 387 | 390 | 2,000 | 390 |
| 2011-06-13 | 388 | 395 | 387 | 387 | 5,000 | 387 |
| 2011-06-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-06-07 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2011-05-27 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2011-05-26 | 383 | 388 | 383 | 388 | 5,000 | 388 |
| 2011-05-25 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2011-05-20 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2011-05-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-05-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2011-05-16 | 389 | 389 | 383 | 383 | 7,000 | 383 |
| 2011-05-09 | 385 | 389 | 385 | 389 | 2,000 | 389 |
| 2011-05-06 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2011-05-02 | 385 | 385 | 384 | 384 | 3,000 | 384 |
| 2011-04-27 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2011-04-26 | 387 | 387 | 387 | 387 | 2,000 | 387 |
| 2011-04-22 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2011-04-21 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2011-04-15 | 395 | 397 | 395 | 397 | 5,000 | 397 |
| 2011-04-13 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2011-04-12 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2011-04-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2011-04-08 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2011-04-07 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2011-04-06 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2011-03-30 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2011-03-28 | 456 | 456 | 456 | 456 | 2,000 | 456 |
| 2011-03-15 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2011-03-14 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2011-03-11 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2011-03-09 | 453 | 453 | 453 | 453 | 2,000 | 453 |
| 2011-03-08 | 452 | 453 | 452 | 453 | 2,000 | 453 |
| 2011-03-07 | 451 | 452 | 451 | 452 | 2,000 | 452 |
| 2011-03-04 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2011-03-03 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2011-03-02 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2011-02-24 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2011-02-23 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2011-02-16 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2011-02-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2011-02-01 | 443 | 443 | 443 | 443 | 3,000 | 443 |
| 2011-01-31 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2011-01-27 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2011-01-26 | 430 | 440 | 430 | 440 | 2,000 | 440 |
| 2011-01-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2011-01-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2011-01-17 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2011-01-13 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2011-01-06 | 415 | 415 | 415 | 415 | 1,000 | 415 |
分割・併合履歴 ： [2000-09-26]1株→2株
