1770 藤田エンジニアリング(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	916	929	916	917	22,100	917
2017-12-28	924	938	909	915	35,000	915
2017-12-27	925	930	918	926	9,200	926
2017-12-26	922	922	913	920	13,100	920
2017-12-25	893	933	890	922	48,100	922
2017-12-22	889	900	882	891	34,300	891
2017-12-21	911	917	892	900	20,700	900
2017-12-20	916	925	913	914	9,700	914
2017-12-19	912	929	910	924	18,100	924
2017-12-18	942	942	909	914	36,300	914
2017-12-15	966	966	926	942	50,100	942
2017-12-14	958	985	958	978	29,400	978
2017-12-13	988	988	965	966	17,400	966
2017-12-12	986	998	982	988	20,100	988
2017-12-11	995	1,000	971	986	43,700	986
2017-12-08	984	1,008	976	1,008	43,700	1,008
2017-12-07	946	990	946	983	39,800	983
2017-12-06	964	974	940	941	26,000	941
2017-12-05	988	988	954	979	40,500	979
2017-12-04	990	1,014	987	994	24,500	994
2017-12-01	981	1,009	980	987	57,400	987
2017-11-30	1,041	1,041	969	981	130,500	981
2017-11-29	1,044	1,064	1,035	1,057	58,900	1,057
2017-11-28	1,034	1,047	1,010	1,014	61,400	1,014
2017-11-27	1,110	1,110	1,008	1,047	137,200	1,047
2017-11-24	994	1,128	990	1,092	387,800	1,092
2017-11-22	950	1,018	944	979	298,300	979
2017-11-21	896	908	889	890	12,100	890
2017-11-20	906	920	890	897	30,900	897
2017-11-17	876	892	874	889	23,600	889
2017-11-16	860	874	841	874	26,400	874
2017-11-15	870	889	865	865	39,900	865
2017-11-13	825	926	819	873	214,500	873
2017-11-10	769	788	765	777	10,000	777
2017-11-09	789	790	780	784	17,600	784
2017-11-08	780	789	769	789	19,100	789
2017-11-07	753	780	753	780	21,800	780
2017-11-06	761	764	751	753	6,600	753
2017-11-02	762	766	758	759	6,000	759
2017-11-01	768	770	765	769	3,800	769
2017-10-31	775	775	770	770	1,400	770
2017-10-30	780	780	772	774	5,400	774
2017-10-27	768	778	768	778	5,700	778
2017-10-26	764	778	758	773	16,700	773
2017-10-25	756	769	754	764	5,700	764
2017-10-24	765	766	757	766	4,200	766
2017-10-23	749	766	748	765	7,800	765
2017-10-20	751	758	745	749	13,800	749
2017-10-19	751	759	751	756	8,900	756
2017-10-18	761	769	751	758	9,700	758
2017-10-17	776	779	762	762	17,800	762
2017-10-16	786	792	776	779	22,100	779
2017-10-13	781	788	771	780	33,300	780
2017-10-12	790	830	776	794	237,500	794
2017-10-11	755	755	741	741	9,400	741
2017-10-10	729	755	723	755	42,600	755
2017-10-06	707	720	706	720	16,400	720
2017-10-05	709	709	707	707	1,300	707
2017-10-04	710	710	703	709	4,600	709
2017-10-03	701	708	701	702	6,100	702
2017-10-02	705	705	699	700	5,900	700
2017-09-29	703	709	702	702	5,200	702
2017-09-28	707	709	703	704	3,200	704
2017-09-27	715	715	700	700	1,700	700
2017-09-26	700	710	699	700	8,200	700
2017-09-25	702	702	693	700	3,700	700
2017-09-22	700	700	696	696	5,900	696
2017-09-21	694	700	694	700	3,000	700
2017-09-20	699	699	691	693	6,300	693
2017-09-19	698	700	693	699	12,600	699
2017-09-15	701	703	698	698	9,000	698
2017-09-14	718	718	696	701	6,900	701
2017-09-13	720	720	717	718	3,800	718
2017-09-12	713	722	713	722	600	722
2017-09-11	702	712	702	712	900	712
2017-09-08	713	713	700	700	1,400	700
2017-09-07	710	719	708	717	4,400	717
2017-09-06	701	711	680	710	6,000	710
2017-09-05	724	731	709	710	3,400	710
2017-09-04	727	730	720	730	2,300	730
2017-09-01	725	733	725	727	2,900	727
2017-08-31	731	734	712	725	3,400	725
2017-08-30	735	735	707	735	7,800	735
2017-08-29	717	732	708	732	4,600	732
2017-08-28	721	721	717	720	5,700	720
2017-08-25	723	736	710	721	10,500	721
2017-08-24	740	741	708	721	8,400	721
2017-08-23	747	747	738	740	2,400	740
2017-08-22	740	749	730	745	5,400	745
2017-08-21	749	753	712	740	16,500	740
2017-08-18	732	732	711	719	6,100	719
2017-08-17	694	767	694	732	41,700	732
2017-08-16	680	691	674	691	9,500	691
2017-08-15	667	679	667	677	5,000	677
2017-08-14	680	680	660	667	5,300	667
2017-08-10	684	684	673	680	3,200	680
2017-08-09	688	689	684	684	1,800	684
2017-08-08	690	690	671	688	3,000	688
2017-08-07	678	692	678	690	13,200	690
2017-08-04	677	682	667	678	1,100	678
2017-08-03	682	682	660	675	9,900	675
2017-08-02	675	682	656	672	7,000	672
2017-08-01	685	688	673	675	2,800	675
2017-07-31	674	678	667	677	2,900	677
2017-07-28	688	688	674	679	3,200	679
2017-07-27	685	690	676	683	16,500	683
2017-07-26	679	680	679	680	2,300	680
2017-07-25	673	678	671	678	3,200	678
2017-07-24	676	676	673	673	1,100	673
2017-07-21	677	677	676	676	900	676
2017-07-20	676	678	671	678	2,800	678
2017-07-19	673	673	662	667	1,500	667
2017-07-18	684	688	673	673	30,600	673
2017-07-14	678	687	678	684	14,400	684
2017-07-13	679	680	675	678	3,300	678
2017-07-12	678	678	672	676	4,700	676
2017-07-11	664	684	659	679	10,600	679
2017-07-10	660	664	657	664	5,000	664
2017-07-07	654	656	652	656	1,600	656
2017-07-06	648	655	648	655	1,800	655
2017-07-05	653	653	646	646	1,300	646
2017-07-04	653	653	646	650	3,800	650
2017-07-03	653	654	640	653	10,300	653
2017-06-30	650	650	643	645	1,700	645
2017-06-29	650	656	648	651	11,400	651
2017-06-28	643	650	642	649	5,600	649
2017-06-27	642	644	638	642	3,400	642
2017-06-26	646	646	639	645	8,700	645
2017-06-23	650	655	633	646	10,400	646
2017-06-22	653	655	651	651	4,600	651
2017-06-21	665	667	658	658	5,900	658
2017-06-20	666	669	665	665	2,700	665
2017-06-19	665	675	664	667	14,600	667
2017-06-16	660	676	659	675	23,400	675
2017-06-15	654	660	654	660	22,000	660
2017-06-14	655	660	655	660	7,900	660
2017-06-13	650	653	649	653	1,900	653
2017-06-12	657	657	645	655	2,500	655
2017-06-09	650	658	645	656	7,900	656
2017-06-08	640	649	640	647	3,000	647
2017-06-07	644	645	641	642	2,400	642
2017-06-06	650	650	640	644	4,800	644
2017-06-05	652	654	646	654	5,200	654
2017-06-02	650	654	650	652	3,400	652
2017-06-01	650	657	648	650	19,000	650
2017-05-31	647	653	647	650	3,200	650
2017-05-30	652	652	647	647	10,200	647
2017-05-29	650	654	650	652	5,600	652
2017-05-26	652	652	650	652	6,600	652
2017-05-25	646	650	644	650	7,900	650
2017-05-24	645	654	645	649	6,600	649
2017-05-23	645	647	642	645	8,600	645
2017-05-22	622	645	620	645	18,600	645
2017-05-19	612	619	612	619	2,300	619
2017-05-18	619	619	610	612	2,100	612
2017-05-17	625	625	617	620	13,400	620
2017-05-16	628	629	619	627	11,600	627
2017-05-15	610	630	610	630	31,700	630
2017-05-12	617	617	603	610	42,000	610
2017-05-11	566	664	550	607	42,600	607
2017-05-10	563	566	560	564	2,300	564
2017-05-09	563	566	563	566	600	566
2017-05-08	558	566	542	566	8,800	566
2017-05-02	560	562	555	558	2,600	558
2017-05-01	551	555	551	553	3,000	553
2017-04-28	546	555	546	551	3,200	551
2017-04-27	545	549	544	546	5,500	546
2017-04-26	538	545	538	543	10,200	543
2017-04-25	533	538	525	538	3,300	538
2017-04-24	533	533	533	533	100	533
2017-04-21	534	534	527	533	3,600	533
2017-04-20	528	533	517	533	5,300	533
2017-04-19	521	528	521	528	4,500	528
2017-04-18	520	525	520	525	3,400	525
2017-04-17	520	520	517	519	6,200	519
2017-04-14	520	520	516	520	4,700	520
2017-04-13	528	530	505	530	5,900	530
2017-04-12	539	539	524	534	7,300	534
2017-04-11	530	541	530	538	4,800	538
2017-04-10	529	539	529	538	5,200	538
2017-04-07	537	538	527	527	5,400	527
2017-04-06	538	538	528	537	4,700	537
2017-04-05	550	550	536	537	4,100	537
2017-04-04	561	561	537	553	7,500	553
2017-04-03	562	575	558	560	7,700	560
2017-03-31	577	578	562	563	2,900	563
2017-03-30	579	579	571	571	700	571
2017-03-29	571	574	570	570	2,800	570
2017-03-28	581	583	581	582	12,800	582
2017-03-27	582	586	581	581	14,300	581
2017-03-24	585	589	581	582	6,300	582
2017-03-23	583	583	580	583	1,500	583
2017-03-22	578	581	573	581	2,400	581
2017-03-21	581	583	580	580	3,600	580
2017-03-17	580	582	577	580	4,300	580
2017-03-16	578	578	575	577	4,600	577
2017-03-15	579	582	578	578	12,200	578
2017-03-14	581	581	578	578	1,100	578
2017-03-13	583	583	579	581	5,700	581
2017-03-10	579	583	578	581	4,400	581
2017-03-09	580	580	578	578	2,400	578
2017-03-08	580	583	580	583	3,000	583
2017-03-07	580	580	576	579	2,900	579
2017-03-06	580	580	577	579	2,300	579
2017-03-03	588	588	578	578	6,600	578
2017-03-02	580	587	576	581	12,700	581
2017-03-01	580	582	579	579	3,200	579
2017-02-28	590	590	575	575	12,600	575
2017-02-27	587	587	581	583	5,000	583
2017-02-24	589	589	575	586	11,700	586
2017-02-23	569	589	555	588	12,600	588
2017-02-22	570	570	565	568	4,800	568
2017-02-21	568	570	567	568	4,100	568
2017-02-20	568	568	561	567	4,700	567
2017-02-17	567	571	566	569	1,200	569
2017-02-16	567	567	567	567	100	567
2017-02-15	568	570	566	567	8,100	567
2017-02-14	575	578	566	568	6,700	568
2017-02-13	560	580	559	575	5,400	575
2017-02-10	570	570	540	560	10,200	560
2017-02-09	574	574	574	574	1,000	574
2017-02-08	570	574	564	574	1,500	574
2017-02-07	567	574	565	565	2,700	565
2017-02-06	570	570	555	567	3,100	567
2017-02-03	574	576	553	576	3,300	576
2017-02-02	595	595	572	574	6,600	574
2017-02-01	561	598	558	598	9,700	598
2017-01-31	553	566	552	558	7,100	558
2017-01-30	555	555	551	551	4,700	551
2017-01-27	557	557	547	550	2,800	550
2017-01-26	559	559	546	547	6,700	547
2017-01-25	541	543	539	543	5,600	543
2017-01-24	534	539	534	539	4,500	539
2017-01-23	538	539	534	534	3,600	534
2017-01-20	537	539	535	539	1,500	539
2017-01-19	535	537	535	537	2,500	537
2017-01-18	535	538	531	538	3,200	538
2017-01-17	537	540	534	540	1,900	540
2017-01-16	540	540	535	537	6,600	537
2017-01-13	540	540	534	540	2,100	540
2017-01-12	540	540	535	540	4,200	540
2017-01-11	537	540	537	540	5,400	540
2017-01-10	539	539	538	539	2,500	539
2017-01-06	539	539	536	539	7,500	539
2017-01-05	535	539	535	539	2,000	539
2017-01-04	530	534	528	534	3,800	534

分割・併合履歴： [2000-09-26]1株→2株