1770 藤田エンジニアリング(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2014-12-26 | 464 | 464 | 450 | 450 | 10,000 | 450 |
| 2014-12-22 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2014-12-19 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2014-12-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-12-17 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2014-12-15 | 444 | 445 | 444 | 445 | 18,000 | 445 |
| 2014-12-12 | 440 | 444 | 440 | 444 | 6,000 | 444 |
| 2014-12-11 | 434 | 436 | 434 | 436 | 3,000 | 436 |
| 2014-12-10 | 435 | 437 | 434 | 434 | 5,000 | 434 |
| 2014-12-09 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2014-12-08 | 433 | 435 | 433 | 435 | 6,000 | 435 |
| 2014-12-05 | 431 | 433 | 431 | 433 | 3,000 | 433 |
| 2014-12-04 | 430 | 431 | 430 | 431 | 4,000 | 431 |
| 2014-12-03 | 430 | 430 | 427 | 430 | 7,000 | 430 |
| 2014-12-02 | 429 | 430 | 429 | 430 | 2,000 | 430 |
| 2014-12-01 | 429 | 430 | 429 | 430 | 5,000 | 430 |
| 2014-11-28 | 425 | 427 | 425 | 425 | 5,000 | 425 |
| 2014-11-27 | 426 | 426 | 425 | 425 | 3,000 | 425 |
| 2014-11-26 | 429 | 429 | 425 | 426 | 5,000 | 426 |
| 2014-11-25 | 426 | 426 | 425 | 425 | 4,000 | 425 |
| 2014-11-21 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2014-11-20 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2014-11-19 | 425 | 426 | 425 | 426 | 7,000 | 426 |
| 2014-11-18 | 424 | 430 | 424 | 430 | 6,000 | 430 |
| 2014-11-17 | 427 | 427 | 423 | 423 | 9,000 | 423 |
| 2014-11-14 | 425 | 430 | 421 | 427 | 16,000 | 427 |
| 2014-11-13 | 426 | 427 | 425 | 427 | 3,000 | 427 |
| 2014-11-12 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2014-11-11 | 424 | 430 | 424 | 428 | 4,000 | 428 |
| 2014-11-10 | 438 | 439 | 424 | 424 | 10,000 | 424 |
| 2014-11-07 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 2014-11-06 | 422 | 426 | 422 | 426 | 3,000 | 426 |
| 2014-11-05 | 423 | 430 | 423 | 430 | 6,000 | 430 |
| 2014-11-04 | 423 | 423 | 422 | 423 | 4,000 | 423 |
| 2014-10-31 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2014-10-30 | 418 | 420 | 418 | 420 | 5,000 | 420 |
| 2014-10-28 | 420 | 420 | 418 | 418 | 7,000 | 418 |
| 2014-10-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-10-23 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-10-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-10-21 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2014-10-20 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2014-10-16 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2014-10-15 | 427 | 427 | 416 | 416 | 7,000 | 416 |
| 2014-10-14 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2014-10-10 | 421 | 429 | 420 | 420 | 5,000 | 420 |
| 2014-10-09 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2014-10-08 | 429 | 429 | 425 | 425 | 2,000 | 425 |
| 2014-10-06 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-10-03 | 432 | 432 | 432 | 432 | 3,000 | 432 |
| 2014-10-02 | 435 | 435 | 432 | 432 | 2,000 | 432 |
| 2014-10-01 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2014-09-30 | 448 | 448 | 443 | 443 | 3,000 | 443 |
| 2014-09-29 | 443 | 448 | 443 | 448 | 2,000 | 448 |
| 2014-09-26 | 456 | 456 | 440 | 440 | 5,000 | 440 |
| 2014-09-22 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2014-09-19 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2014-09-18 | 445 | 449 | 445 | 449 | 3,000 | 449 |
| 2014-09-17 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2014-09-16 | 447 | 447 | 442 | 442 | 5,000 | 442 |
| 2014-09-09 | 447 | 447 | 447 | 447 | 3,000 | 447 |
| 2014-09-05 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2014-09-04 | 455 | 460 | 445 | 446 | 7,000 | 446 |
| 2014-09-03 | 442 | 445 | 442 | 445 | 5,000 | 445 |
| 2014-09-02 | 451 | 451 | 445 | 450 | 4,000 | 450 |
| 2014-09-01 | 445 | 449 | 445 | 449 | 3,000 | 449 |
| 2014-08-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-08-28 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-08-27 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2014-08-26 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2014-08-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-08-21 | 440 | 440 | 437 | 437 | 3,000 | 437 |
| 2014-08-19 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2014-08-18 | 441 | 441 | 441 | 441 | 4,000 | 441 |
| 2014-08-15 | 440 | 440 | 433 | 433 | 6,000 | 433 |
| 2014-08-14 | 435 | 440 | 435 | 440 | 3,000 | 440 |
| 2014-08-13 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2014-08-12 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 2014-08-11 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-08-06 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2014-08-04 | 438 | 440 | 437 | 438 | 4,000 | 438 |
| 2014-08-01 | 438 | 438 | 438 | 438 | 1,000 | 438 |
| 2014-07-30 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2014-07-29 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 2014-07-28 | 437 | 437 | 437 | 437 | 5,000 | 437 |
| 2014-07-25 | 436 | 437 | 436 | 437 | 3,000 | 437 |
| 2014-07-24 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2014-07-23 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2014-07-22 | 444 | 444 | 436 | 436 | 3,000 | 436 |
| 2014-07-18 | 433 | 441 | 433 | 441 | 6,000 | 441 |
| 2014-07-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2014-07-16 | 440 | 440 | 440 | 440 | 25,000 | 440 |
| 2014-07-15 | 435 | 440 | 435 | 440 | 7,000 | 440 |
| 2014-07-14 | 433 | 439 | 433 | 433 | 4,000 | 433 |
| 2014-07-11 | 433 | 433 | 433 | 433 | 4,000 | 433 |
| 2014-07-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2014-07-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2014-07-07 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2014-07-04 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2014-07-03 | 425 | 425 | 416 | 420 | 9,000 | 420 |
| 2014-07-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2014-07-01 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2014-06-26 | 421 | 424 | 421 | 421 | 4,000 | 421 |
| 2014-06-25 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2014-06-23 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2014-06-20 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2014-06-19 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2014-06-17 | 420 | 420 | 419 | 419 | 7,000 | 419 |
| 2014-06-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-06-09 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2014-06-06 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2014-06-05 | 409 | 412 | 409 | 410 | 7,000 | 410 |
| 2014-06-03 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2014-05-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-05-19 | 424 | 424 | 416 | 424 | 6,000 | 424 |
| 2014-05-16 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2014-05-13 | 401 | 408 | 401 | 408 | 3,000 | 408 |
| 2014-05-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-05-09 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-05-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-05-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-04-30 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2014-04-28 | 423 | 423 | 405 | 405 | 5,000 | 405 |
| 2014-04-25 | 403 | 405 | 403 | 405 | 3,000 | 405 |
| 2014-04-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2014-04-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-04-18 | 402 | 403 | 402 | 403 | 2,000 | 403 |
| 2014-04-16 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 2014-04-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2014-04-14 | 395 | 395 | 392 | 392 | 8,000 | 392 |
| 2014-04-11 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2014-04-10 | 396 | 396 | 393 | 393 | 2,000 | 393 |
| 2014-04-09 | 392 | 395 | 391 | 393 | 8,000 | 393 |
| 2014-04-08 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2014-04-07 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2014-04-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2014-03-27 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2014-03-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2014-03-19 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2014-03-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-03-17 | 413 | 413 | 413 | 413 | 4,000 | 413 |
| 2014-03-14 | 413 | 413 | 413 | 413 | 13,000 | 413 |
| 2014-03-13 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2014-03-12 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2014-03-11 | 430 | 430 | 416 | 418 | 3,000 | 418 |
| 2014-03-10 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2014-03-07 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2014-03-06 | 406 | 408 | 406 | 408 | 3,000 | 408 |
| 2014-03-03 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 2014-02-28 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2014-02-26 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2014-02-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-02-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2014-02-21 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2014-02-19 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2014-02-17 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2014-02-14 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2014-02-05 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2014-02-04 | 409 | 412 | 400 | 412 | 5,000 | 412 |
| 2014-01-31 | 413 | 415 | 413 | 413 | 4,000 | 413 |
| 2014-01-29 | 419 | 425 | 419 | 425 | 4,000 | 425 |
| 2014-01-28 | 420 | 427 | 419 | 426 | 6,000 | 426 |
| 2014-01-27 | 431 | 431 | 423 | 423 | 3,000 | 423 |
| 2014-01-24 | 425 | 431 | 425 | 431 | 2,000 | 431 |
| 2014-01-23 | 435 | 440 | 425 | 425 | 8,000 | 425 |
| 2014-01-22 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2014-01-21 | 443 | 443 | 440 | 440 | 6,000 | 440 |
| 2014-01-20 | 428 | 450 | 428 | 443 | 18,000 | 443 |
| 2014-01-17 | 416 | 425 | 416 | 420 | 8,000 | 420 |
| 2014-01-16 | 422 | 422 | 416 | 416 | 6,000 | 416 |
| 2014-01-10 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-01-09 | 420 | 420 | 417 | 417 | 2,000 | 417 |
| 2014-01-08 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2014-01-07 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2014-01-06 | 401 | 401 | 401 | 401 | 4,000 | 401 |
分割・併合履歴 ： [2000-09-26]1株→2株
