1770 藤田エンジニアリング(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2013-12-27 | 404 | 404 | 396 | 396 | 4,000 | 396 |
| 2013-12-26 | 405 | 405 | 404 | 404 | 3,000 | 404 |
| 2013-12-24 | 399 | 400 | 399 | 400 | 6,000 | 400 |
| 2013-12-20 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2013-12-19 | 407 | 407 | 402 | 402 | 2,000 | 402 |
| 2013-12-18 | 415 | 415 | 400 | 407 | 8,000 | 407 |
| 2013-12-17 | 414 | 415 | 414 | 415 | 8,000 | 415 |
| 2013-12-16 | 414 | 415 | 414 | 414 | 16,000 | 414 |
| 2013-12-13 | 413 | 414 | 413 | 414 | 3,000 | 414 |
| 2013-12-12 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2013-12-11 | 404 | 412 | 404 | 412 | 12,000 | 412 |
| 2013-12-10 | 401 | 403 | 401 | 403 | 2,000 | 403 |
| 2013-12-09 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2013-12-05 | 403 | 404 | 403 | 403 | 10,000 | 403 |
| 2013-12-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-12-03 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2013-12-02 | 401 | 402 | 401 | 402 | 4,000 | 402 |
| 2013-11-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2013-11-28 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2013-11-27 | 400 | 404 | 400 | 400 | 5,000 | 400 |
| 2013-11-26 | 400 | 400 | 399 | 400 | 5,000 | 400 |
| 2013-11-25 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2013-11-20 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2013-11-18 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2013-11-15 | 395 | 398 | 395 | 398 | 3,000 | 398 |
| 2013-11-14 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2013-11-13 | 389 | 389 | 388 | 388 | 4,000 | 388 |
| 2013-11-12 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2013-11-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-11-08 | 388 | 394 | 388 | 388 | 4,000 | 388 |
| 2013-11-07 | 395 | 395 | 381 | 381 | 10,000 | 381 |
| 2013-11-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2013-10-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-10-29 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2013-10-28 | 398 | 398 | 397 | 397 | 6,000 | 397 |
| 2013-10-25 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2013-10-23 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2013-10-21 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2013-10-18 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2013-10-17 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2013-10-16 | 393 | 393 | 382 | 389 | 29,000 | 389 |
| 2013-10-15 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2013-10-11 | 392 | 393 | 390 | 390 | 8,000 | 390 |
| 2013-10-10 | 392 | 392 | 391 | 392 | 4,000 | 392 |
| 2013-10-09 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2013-10-07 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2013-10-04 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 2013-10-02 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2013-10-01 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2013-09-30 | 395 | 400 | 395 | 400 | 3,000 | 400 |
| 2013-09-27 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2013-09-26 | 398 | 398 | 393 | 393 | 10,000 | 393 |
| 2013-09-25 | 401 | 402 | 401 | 401 | 9,000 | 401 |
| 2013-09-24 | 400 | 400 | 397 | 400 | 13,000 | 400 |
| 2013-09-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-09-19 | 400 | 401 | 397 | 400 | 12,000 | 400 |
| 2013-09-18 | 401 | 401 | 396 | 396 | 6,000 | 396 |
| 2013-09-17 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2013-09-13 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 2013-09-12 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2013-09-10 | 405 | 405 | 400 | 400 | 4,000 | 400 |
| 2013-09-09 | 400 | 406 | 400 | 400 | 20,000 | 400 |
| 2013-09-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-09-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-09-02 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2013-08-30 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2013-08-29 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2013-08-28 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2013-08-27 | 394 | 394 | 394 | 394 | 2,000 | 394 |
| 2013-08-23 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2013-08-21 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2013-08-16 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2013-08-15 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 2013-08-13 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2013-08-12 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2013-08-09 | 388 | 388 | 388 | 388 | 3,000 | 388 |
| 2013-08-07 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2013-08-06 | 398 | 398 | 396 | 396 | 2,000 | 396 |
| 2013-07-26 | 406 | 406 | 400 | 400 | 4,000 | 400 |
| 2013-07-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2013-07-24 | 401 | 410 | 400 | 410 | 13,000 | 410 |
| 2013-07-19 | 398 | 400 | 398 | 400 | 4,000 | 400 |
| 2013-07-17 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2013-07-16 | 400 | 400 | 396 | 396 | 20,000 | 396 |
| 2013-07-12 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2013-07-11 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2013-07-10 | 404 | 404 | 400 | 400 | 14,000 | 400 |
| 2013-07-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-07-05 | 400 | 410 | 400 | 410 | 10,000 | 410 |
| 2013-07-04 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2013-07-02 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2013-06-26 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2013-06-25 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2013-06-21 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2013-06-20 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2013-06-17 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2013-06-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2013-06-12 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2013-06-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2013-06-07 | 400 | 405 | 400 | 400 | 3,000 | 400 |
| 2013-06-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2013-06-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2013-06-04 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2013-05-31 | 412 | 412 | 405 | 405 | 6,000 | 405 |
| 2013-05-27 | 414 | 421 | 414 | 421 | 4,000 | 421 |
| 2013-05-24 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2013-05-23 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2013-05-22 | 407 | 407 | 407 | 407 | 5,000 | 407 |
| 2013-05-21 | 425 | 426 | 401 | 401 | 8,000 | 401 |
| 2013-05-20 | 424 | 429 | 424 | 428 | 3,000 | 428 |
| 2013-05-17 | 424 | 425 | 424 | 424 | 9,000 | 424 |
| 2013-05-16 | 416 | 416 | 415 | 415 | 2,000 | 415 |
| 2013-05-15 | 420 | 425 | 417 | 417 | 6,000 | 417 |
| 2013-05-13 | 430 | 430 | 420 | 420 | 9,000 | 420 |
| 2013-05-10 | 420 | 430 | 414 | 414 | 15,000 | 414 |
| 2013-05-09 | 420 | 425 | 418 | 422 | 26,000 | 422 |
| 2013-05-08 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2013-05-07 | 423 | 423 | 420 | 420 | 12,000 | 420 |
| 2013-05-02 | 407 | 423 | 407 | 407 | 23,000 | 407 |
| 2013-05-01 | 405 | 407 | 405 | 407 | 5,000 | 407 |
| 2013-04-30 | 402 | 405 | 402 | 402 | 8,000 | 402 |
| 2013-04-26 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2013-04-24 | 395 | 395 | 391 | 394 | 7,000 | 394 |
| 2013-04-23 | 390 | 398 | 390 | 398 | 5,000 | 398 |
| 2013-04-22 | 392 | 392 | 392 | 392 | 4,000 | 392 |
| 2013-04-19 | 386 | 387 | 386 | 387 | 3,000 | 387 |
| 2013-04-18 | 390 | 390 | 367 | 367 | 6,000 | 367 |
| 2013-04-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-04-15 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2013-04-12 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2013-04-11 | 395 | 399 | 392 | 392 | 5,000 | 392 |
| 2013-04-09 | 396 | 396 | 394 | 394 | 9,000 | 394 |
| 2013-04-08 | 398 | 400 | 398 | 400 | 4,000 | 400 |
| 2013-04-05 | 401 | 401 | 390 | 390 | 6,000 | 390 |
| 2013-04-04 | 386 | 386 | 385 | 385 | 11,000 | 385 |
| 2013-04-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-04-01 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2013-03-27 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2013-03-26 | 429 | 429 | 421 | 421 | 2,000 | 421 |
| 2013-03-25 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2013-03-22 | 419 | 420 | 419 | 419 | 5,000 | 419 |
| 2013-03-21 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2013-03-15 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2013-03-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2013-03-12 | 400 | 403 | 400 | 403 | 4,000 | 403 |
| 2013-03-11 | 390 | 394 | 390 | 394 | 3,000 | 394 |
| 2013-03-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2013-03-07 | 385 | 390 | 383 | 385 | 8,000 | 385 |
| 2013-03-06 | 385 | 385 | 383 | 385 | 8,000 | 385 |
| 2013-03-04 | 390 | 390 | 385 | 390 | 13,000 | 390 |
| 2013-03-01 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2013-02-28 | 386 | 390 | 386 | 390 | 5,000 | 390 |
| 2013-02-27 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 2013-02-26 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2013-02-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2013-02-22 | 388 | 388 | 385 | 385 | 3,000 | 385 |
| 2013-02-20 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2013-02-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2013-02-15 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2013-02-07 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2013-02-04 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2013-01-31 | 399 | 399 | 390 | 390 | 4,000 | 390 |
| 2013-01-28 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2013-01-24 | 398 | 399 | 398 | 399 | 3,000 | 399 |
| 2013-01-16 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2013-01-15 | 394 | 394 | 394 | 394 | 10,000 | 394 |
| 2013-01-11 | 395 | 395 | 394 | 394 | 5,000 | 394 |
| 2013-01-10 | 393 | 394 | 393 | 394 | 3,000 | 394 |
| 2013-01-09 | 380 | 390 | 380 | 390 | 6,000 | 390 |
| 2013-01-08 | 376 | 385 | 373 | 373 | 14,000 | 373 |
| 2013-01-04 | 370 | 370 | 370 | 370 | 1,000 | 370 |
分割・併合履歴 ： [2000-09-26]1株→2株
