1770 藤田エンジニアリング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 511 | 512 | 502 | 506 | 2,700 | 506 |
| 2015-12-29 | 515 | 515 | 511 | 511 | 700 | 511 |
| 2015-12-28 | 527 | 527 | 517 | 517 | 4,200 | 517 |
| 2015-12-25 | 526 | 527 | 517 | 527 | 2,300 | 527 |
| 2015-12-24 | 514 | 528 | 514 | 528 | 1,600 | 528 |
| 2015-12-22 | 512 | 512 | 512 | 512 | 500 | 512 |
| 2015-12-21 | 534 | 534 | 509 | 512 | 6,700 | 512 |
| 2015-12-18 | 549 | 551 | 542 | 544 | 6,500 | 544 |
| 2015-12-17 | 549 | 549 | 541 | 549 | 1,800 | 549 |
| 2015-12-16 | 535 | 540 | 534 | 539 | 2,200 | 539 |
| 2015-12-15 | 545 | 550 | 541 | 550 | 15,100 | 550 |
| 2015-12-14 | 543 | 548 | 523 | 545 | 7,800 | 545 |
| 2015-12-11 | 535 | 565 | 535 | 544 | 15,000 | 544 |
| 2015-12-10 | 528 | 535 | 528 | 535 | 1,000 | 535 |
| 2015-12-09 | 530 | 535 | 513 | 535 | 1,900 | 535 |
| 2015-12-08 | 534 | 534 | 527 | 530 | 1,000 | 530 |
| 2015-12-07 | 532 | 534 | 530 | 534 | 1,300 | 534 |
| 2015-12-04 | 529 | 533 | 526 | 533 | 1,300 | 533 |
| 2015-12-03 | 530 | 530 | 529 | 530 | 700 | 530 |
| 2015-12-02 | 529 | 529 | 529 | 529 | 100 | 529 |
| 2015-12-01 | 525 | 525 | 524 | 524 | 2,400 | 524 |
| 2015-11-30 | 531 | 532 | 524 | 524 | 5,000 | 524 |
| 2015-11-27 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2015-11-26 | 515 | 519 | 506 | 511 | 5,900 | 511 |
| 2015-11-25 | 511 | 511 | 500 | 505 | 1,200 | 505 |
| 2015-11-24 | 510 | 511 | 510 | 511 | 2,800 | 511 |
| 2015-11-20 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2015-11-19 | 518 | 518 | 503 | 503 | 3,000 | 503 |
| 2015-11-18 | 514 | 522 | 512 | 512 | 2,300 | 512 |
| 2015-11-17 | 502 | 512 | 502 | 510 | 4,600 | 510 |
| 2015-11-16 | 510 | 510 | 500 | 500 | 6,600 | 500 |
| 2015-11-13 | 505 | 514 | 500 | 510 | 11,900 | 510 |
| 2015-11-12 | 510 | 519 | 497 | 510 | 15,100 | 510 |
| 2015-11-11 | 490 | 500 | 490 | 500 | 1,200 | 500 |
| 2015-11-10 | 485 | 489 | 471 | 482 | 10,200 | 482 |
| 2015-11-09 | 493 | 500 | 484 | 489 | 9,200 | 489 |
| 2015-11-06 | 514 | 515 | 505 | 505 | 900 | 505 |
| 2015-11-05 | 500 | 500 | 490 | 490 | 3,800 | 490 |
| 2015-11-04 | 490 | 490 | 490 | 490 | 4,700 | 490 |
| 2015-11-02 | 498 | 498 | 490 | 490 | 600 | 490 |
| 2015-10-30 | 495 | 498 | 495 | 498 | 400 | 498 |
| 2015-10-29 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2015-10-28 | 490 | 490 | 489 | 489 | 400 | 489 |
| 2015-10-27 | 488 | 489 | 488 | 489 | 1,600 | 489 |
| 2015-10-26 | 493 | 493 | 482 | 488 | 2,500 | 488 |
| 2015-10-23 | 483 | 483 | 482 | 482 | 1,300 | 482 |
| 2015-10-22 | 488 | 488 | 483 | 483 | 500 | 483 |
| 2015-10-21 | 480 | 485 | 480 | 485 | 5,400 | 485 |
| 2015-10-20 | 496 | 496 | 496 | 496 | 100 | 496 |
| 2015-10-19 | 497 | 497 | 493 | 493 | 1,300 | 493 |
| 2015-10-16 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 2015-10-15 | 492 | 493 | 485 | 493 | 1,200 | 493 |
| 2015-10-09 | 486 | 486 | 484 | 484 | 1,200 | 484 |
| 2015-10-08 | 480 | 480 | 480 | 480 | 4,700 | 480 |
| 2015-10-07 | 476 | 479 | 476 | 478 | 400 | 478 |
| 2015-10-06 | 485 | 485 | 480 | 480 | 300 | 480 |
| 2015-10-05 | 489 | 489 | 488 | 488 | 200 | 488 |
| 2015-10-02 | 490 | 490 | 484 | 484 | 800 | 484 |
| 2015-10-01 | 483 | 483 | 482 | 482 | 1,300 | 482 |
| 2015-09-29 | 498 | 498 | 483 | 483 | 6,000 | 483 |
| 2015-09-28 | 490 | 498 | 490 | 498 | 2,000 | 498 |
| 2015-09-25 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2015-09-18 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2015-09-17 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2015-09-16 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2015-09-15 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2015-09-14 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2015-09-11 | 480 | 490 | 480 | 490 | 3,000 | 490 |
| 2015-09-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-09-09 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-08-31 | 505 | 505 | 490 | 490 | 3,000 | 490 |
| 2015-08-28 | 490 | 496 | 490 | 496 | 4,000 | 496 |
| 2015-08-27 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2015-08-26 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2015-08-25 | 459 | 470 | 444 | 467 | 10,000 | 467 |
| 2015-08-21 | 506 | 506 | 501 | 501 | 5,000 | 501 |
| 2015-08-20 | 516 | 516 | 510 | 510 | 3,000 | 510 |
| 2015-08-19 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2015-08-18 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2015-08-17 | 527 | 527 | 515 | 515 | 4,000 | 515 |
| 2015-08-14 | 517 | 517 | 515 | 515 | 7,000 | 515 |
| 2015-08-13 | 512 | 519 | 508 | 519 | 10,000 | 519 |
| 2015-08-12 | 551 | 551 | 517 | 522 | 32,000 | 522 |
| 2015-08-11 | 483 | 571 | 483 | 551 | 47,000 | 551 |
| 2015-08-10 | 492 | 492 | 491 | 491 | 2,000 | 491 |
| 2015-08-07 | 492 | 495 | 492 | 495 | 4,000 | 495 |
| 2015-08-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2015-07-28 | 498 | 498 | 498 | 498 | 5,000 | 498 |
| 2015-07-27 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 2015-07-23 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2015-07-22 | 494 | 498 | 494 | 498 | 4,000 | 498 |
| 2015-07-17 | 494 | 494 | 494 | 494 | 3,000 | 494 |
| 2015-07-16 | 492 | 494 | 492 | 494 | 2,000 | 494 |
| 2015-07-15 | 490 | 492 | 490 | 492 | 24,000 | 492 |
| 2015-07-14 | 486 | 490 | 486 | 490 | 8,000 | 490 |
| 2015-07-13 | 481 | 483 | 481 | 483 | 5,000 | 483 |
| 2015-07-10 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2015-07-09 | 482 | 482 | 468 | 468 | 4,000 | 468 |
| 2015-07-08 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2015-07-07 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2015-07-06 | 473 | 479 | 473 | 479 | 2,000 | 479 |
| 2015-07-03 | 474 | 477 | 465 | 473 | 60,000 | 473 |
| 2015-07-02 | 484 | 484 | 482 | 482 | 4,000 | 482 |
| 2015-07-01 | 485 | 485 | 484 | 484 | 2,000 | 484 |
| 2015-06-30 | 475 | 485 | 475 | 485 | 9,000 | 485 |
| 2015-06-29 | 485 | 485 | 472 | 477 | 20,000 | 477 |
| 2015-06-26 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2015-06-25 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2015-06-19 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2015-06-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2015-06-17 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2015-06-16 | 498 | 498 | 492 | 498 | 3,000 | 498 |
| 2015-06-15 | 486 | 492 | 486 | 492 | 6,000 | 492 |
| 2015-06-12 | 486 | 486 | 484 | 486 | 4,000 | 486 |
| 2015-06-11 | 484 | 489 | 484 | 489 | 55,000 | 489 |
| 2015-06-10 | 483 | 487 | 483 | 483 | 4,000 | 483 |
| 2015-06-09 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2015-06-08 | 477 | 481 | 477 | 481 | 3,000 | 481 |
| 2015-06-05 | 481 | 482 | 477 | 477 | 9,000 | 477 |
| 2015-06-04 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2015-05-29 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2015-05-28 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2015-05-27 | 491 | 491 | 482 | 489 | 9,000 | 489 |
| 2015-05-26 | 492 | 492 | 491 | 491 | 2,000 | 491 |
| 2015-05-25 | 497 | 497 | 482 | 482 | 11,000 | 482 |
| 2015-05-20 | 501 | 505 | 495 | 495 | 33,000 | 495 |
| 2015-05-19 | 499 | 502 | 499 | 502 | 4,000 | 502 |
| 2015-05-15 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2015-05-14 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2015-05-13 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2015-05-12 | 509 | 510 | 493 | 503 | 15,000 | 503 |
| 2015-05-11 | 520 | 539 | 520 | 539 | 7,000 | 539 |
| 2015-05-08 | 516 | 516 | 515 | 516 | 3,000 | 516 |
| 2015-05-07 | 515 | 515 | 504 | 515 | 10,000 | 515 |
| 2015-05-01 | 515 | 515 | 495 | 515 | 14,000 | 515 |
| 2015-04-30 | 517 | 517 | 515 | 515 | 10,000 | 515 |
| 2015-04-28 | 519 | 519 | 517 | 517 | 3,000 | 517 |
| 2015-04-27 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2015-04-24 | 515 | 524 | 515 | 515 | 16,000 | 515 |
| 2015-04-23 | 501 | 510 | 501 | 510 | 9,000 | 510 |
| 2015-04-22 | 498 | 504 | 498 | 504 | 3,000 | 504 |
| 2015-04-21 | 501 | 509 | 498 | 498 | 5,000 | 498 |
| 2015-04-20 | 510 | 510 | 505 | 505 | 5,000 | 505 |
| 2015-04-17 | 497 | 507 | 497 | 507 | 16,000 | 507 |
| 2015-04-16 | 497 | 497 | 496 | 496 | 2,000 | 496 |
| 2015-04-15 | 497 | 497 | 496 | 496 | 5,000 | 496 |
| 2015-04-14 | 497 | 497 | 487 | 496 | 10,000 | 496 |
| 2015-04-13 | 488 | 501 | 486 | 486 | 19,000 | 486 |
| 2015-04-09 | 469 | 469 | 465 | 465 | 5,000 | 465 |
| 2015-04-08 | 463 | 470 | 463 | 470 | 5,000 | 470 |
| 2015-04-06 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2015-04-03 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2015-04-02 | 467 | 467 | 458 | 458 | 5,000 | 458 |
| 2015-04-01 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 2015-03-31 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2015-03-30 | 466 | 466 | 466 | 466 | 2,000 | 466 |
| 2015-03-26 | 480 | 480 | 472 | 479 | 11,000 | 479 |
| 2015-03-25 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2015-03-24 | 483 | 491 | 483 | 491 | 7,000 | 491 |
| 2015-03-23 | 473 | 476 | 473 | 476 | 3,000 | 476 |
| 2015-03-20 | 467 | 468 | 467 | 468 | 4,000 | 468 |
| 2015-03-19 | 464 | 465 | 459 | 465 | 9,000 | 465 |
| 2015-03-18 | 460 | 464 | 460 | 464 | 3,000 | 464 |
| 2015-03-17 | 459 | 461 | 459 | 461 | 7,000 | 461 |
| 2015-03-16 | 460 | 461 | 459 | 459 | 11,000 | 459 |
| 2015-03-13 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 2015-03-12 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2015-03-09 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2015-03-06 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2015-03-04 | 455 | 455 | 454 | 454 | 2,000 | 454 |
| 2015-03-03 | 458 | 458 | 457 | 458 | 4,000 | 458 |
| 2015-02-27 | 462 | 462 | 459 | 459 | 3,000 | 459 |
| 2015-02-26 | 464 | 465 | 462 | 462 | 7,000 | 462 |
| 2015-02-24 | 461 | 461 | 451 | 451 | 3,000 | 451 |
| 2015-02-23 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-02-20 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2015-02-19 | 458 | 458 | 452 | 457 | 4,000 | 457 |
| 2015-02-18 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2015-02-17 | 455 | 455 | 450 | 450 | 17,000 | 450 |
| 2015-02-16 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 2015-02-12 | 441 | 448 | 441 | 448 | 3,000 | 448 |
| 2015-02-10 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2015-02-09 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2015-02-03 | 441 | 442 | 440 | 440 | 8,000 | 440 |
| 2015-02-02 | 460 | 460 | 440 | 440 | 6,000 | 440 |
| 2015-01-30 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2015-01-28 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2015-01-27 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2015-01-26 | 457 | 457 | 457 | 457 | 2,000 | 457 |
| 2015-01-22 | 457 | 457 | 457 | 457 | 6,000 | 457 |
| 2015-01-20 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2015-01-19 | 442 | 449 | 442 | 449 | 4,000 | 449 |
| 2015-01-16 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 2015-01-15 | 444 | 444 | 444 | 444 | 2,000 | 444 |
| 2015-01-13 | 450 | 450 | 442 | 444 | 5,000 | 444 |
分割・併合履歴 ： [2000-09-26]1株→2株
