1770 藤田エンジニアリング(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 364 | 364 | 364 | 364 | 5,000 | 364 |
| 2012-12-27 | 375 | 375 | 362 | 364 | 4,000 | 364 |
| 2012-12-25 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2012-12-21 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2012-12-19 | 370 | 370 | 357 | 365 | 3,000 | 365 |
| 2012-12-18 | 372 | 372 | 372 | 372 | 26,000 | 372 |
| 2012-12-17 | 372 | 372 | 372 | 372 | 7,000 | 372 |
| 2012-12-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2012-12-12 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2012-12-11 | 355 | 359 | 350 | 355 | 9,000 | 355 |
| 2012-12-10 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2012-12-06 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2012-12-04 | 354 | 354 | 350 | 350 | 2,000 | 350 |
| 2012-11-30 | 352 | 353 | 350 | 350 | 4,000 | 350 |
| 2012-11-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2012-11-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2012-11-26 | 353 | 353 | 353 | 353 | 4,000 | 353 |
| 2012-11-21 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2012-11-19 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2012-11-15 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2012-10-26 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2012-10-23 | 350 | 350 | 350 | 350 | 17,000 | 350 |
| 2012-10-22 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2012-10-15 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2012-10-11 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2012-10-01 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2012-09-26 | 354 | 354 | 347 | 347 | 4,000 | 347 |
| 2012-09-18 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2012-09-14 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2012-09-12 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2012-09-03 | 350 | 350 | 344 | 344 | 15,000 | 344 |
| 2012-08-31 | 350 | 350 | 349 | 350 | 22,000 | 350 |
| 2012-08-29 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2012-08-28 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2012-08-27 | 354 | 354 | 350 | 350 | 6,000 | 350 |
| 2012-08-22 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2012-08-21 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2012-08-20 | 351 | 355 | 351 | 355 | 4,000 | 355 |
| 2012-08-17 | 356 | 357 | 356 | 356 | 4,000 | 356 |
| 2012-08-16 | 357 | 364 | 350 | 364 | 4,000 | 364 |
| 2012-08-15 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2012-08-10 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2012-08-09 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2012-08-08 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2012-08-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-08-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2012-07-26 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 2012-07-18 | 384 | 384 | 384 | 384 | 10,000 | 384 |
| 2012-07-17 | 384 | 384 | 384 | 384 | 15,000 | 384 |
| 2012-07-11 | 385 | 388 | 385 | 388 | 3,000 | 388 |
| 2012-07-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-07-06 | 383 | 387 | 380 | 380 | 11,000 | 380 |
| 2012-07-05 | 386 | 386 | 380 | 380 | 10,000 | 380 |
| 2012-07-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-06-27 | 380 | 380 | 380 | 380 | 5,000 | 380 |
| 2012-06-26 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-06-21 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2012-06-20 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2012-06-18 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2012-06-15 | 384 | 384 | 384 | 384 | 5,000 | 384 |
| 2012-06-08 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-05-31 | 380 | 380 | 362 | 362 | 7,000 | 362 |
| 2012-05-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2012-05-28 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2012-05-25 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2012-05-21 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2012-05-15 | 385 | 385 | 381 | 381 | 7,000 | 381 |
| 2012-05-11 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-05-07 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2012-05-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2012-04-26 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2012-04-25 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2012-04-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-04-18 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2012-04-16 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2012-04-13 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2012-04-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2012-04-04 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2012-04-03 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2012-04-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2012-03-27 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2012-03-26 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2012-03-22 | 397 | 397 | 396 | 396 | 3,000 | 396 |
| 2012-03-19 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2012-03-16 | 408 | 408 | 400 | 400 | 5,000 | 400 |
| 2012-03-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-03-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2012-03-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2012-03-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-02-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-02-27 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2012-02-24 | 399 | 399 | 395 | 399 | 3,000 | 399 |
| 2012-02-20 | 401 | 402 | 401 | 402 | 5,000 | 402 |
| 2012-02-17 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2012-02-16 | 393 | 394 | 393 | 394 | 9,000 | 394 |
| 2012-02-15 | 385 | 393 | 385 | 393 | 3,000 | 393 |
| 2012-02-14 | 381 | 386 | 381 | 383 | 5,000 | 383 |
| 2012-02-10 | 384 | 384 | 381 | 381 | 4,000 | 381 |
| 2012-02-09 | 383 | 384 | 380 | 384 | 3,000 | 384 |
| 2012-02-08 | 398 | 398 | 380 | 385 | 24,000 | 385 |
| 2012-02-03 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2012-01-26 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2012-01-25 | 400 | 408 | 400 | 408 | 2,000 | 408 |
| 2012-01-23 | 401 | 401 | 394 | 394 | 2,000 | 394 |
| 2012-01-19 | 394 | 401 | 394 | 401 | 2,000 | 401 |
| 2012-01-18 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2012-01-17 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2012-01-16 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2012-01-11 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2012-01-06 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2012-01-05 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2012-01-04 | 428 | 428 | 428 | 428 | 1,000 | 428 |
分割・併合履歴 ： [2000-09-26]1株→2株
