1770 藤田エンジニアリング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	913	923	913	923	600	923
2021-12-29	910	922	900	922	1,200	922
2021-12-28	930	930	900	900	2,300	900
2021-12-27	975	979	930	930	5,200	930
2021-12-24	970	975	970	975	200	975
2021-12-23	967	967	952	952	600	952
2021-12-22	-	-	-	956	-	956
2021-12-21	953	957	953	956	1,300	956
2021-12-20	981	981	950	964	4,600	964
2021-12-17	981	981	981	981	300	981
2021-12-16	999	999	980	980	3,400	980
2021-12-15	999	1,000	999	999	11,100	999
2021-12-14	984	999	965	999	10,400	999
2021-12-13	959	984	952	984	4,800	984
2021-12-10	939	947	939	944	700	944
2021-12-09	945	945	940	941	2,200	941
2021-12-08	962	962	942	950	2,700	950
2021-12-07	960	962	950	962	2,600	962
2021-12-06	951	951	951	951	100	951
2021-12-03	964	964	952	960	1,300	960
2021-12-02	967	974	955	968	3,000	968
2021-12-01	950	1,004	950	971	6,800	971
2021-11-30	937	945	924	945	5,200	945
2021-11-29	923	944	923	927	1,200	927
2021-11-26	938	944	933	944	2,600	944
2021-11-25	928	933	928	933	500	933
2021-11-24	926	933	922	928	2,100	928
2021-11-22	933	933	928	928	200	928
2021-11-19	930	930	930	930	100	930
2021-11-18	931	931	931	931	200	931
2021-11-17	931	933	928	933	1,600	933
2021-11-16	931	931	931	931	100	931
2021-11-15	930	944	930	930	4,100	930
2021-11-12	933	933	930	930	200	930
2021-11-11	935	935	935	935	100	935
2021-11-10	936	936	925	935	1,700	935
2021-11-09	930	936	930	936	500	936
2021-11-08	935	935	935	935	300	935
2021-11-05	935	935	935	935	200	935
2021-11-04	932	932	932	932	1,100	932
2021-11-02	-	-	-	930	-	930
2021-11-01	931	931	924	930	600	930
2021-10-29	931	931	931	931	100	931
2021-10-28	932	935	932	932	700	932
2021-10-27	932	937	932	932	2,500	932
2021-10-26	934	934	932	932	400	932
2021-10-25	928	937	918	924	3,900	924
2021-10-22	947	947	930	939	1,500	939
2021-10-21	946	947	940	947	1,300	947
2021-10-20	950	960	950	950	600	950
2021-10-19	-	-	-	950	-	950
2021-10-18	947	950	947	950	2,700	950
2021-10-15	940	947	940	947	400	947
2021-10-14	942	943	940	940	2,300	940
2021-10-13	955	959	955	957	600	957
2021-10-12	951	960	950	960	1,000	960
2021-10-11	933	960	931	960	38,200	960
2021-10-08	949	949	936	936	300	936
2021-10-07	959	959	940	949	374,000	949
2021-10-06	930	941	930	941	500	941
2021-10-05	944	944	917	920	4,600	920
2021-10-04	948	950	948	950	1,300	950
2021-10-01	953	953	950	950	1,500	950
2021-09-30	957	957	957	957	200	957
2021-09-29	962	962	958	958	1,100	958
2021-09-28	984	984	960	977	8,400	977
2021-09-27	990	990	983	983	2,400	983
2021-09-24	970	988	970	988	600	988
2021-09-22	954	970	950	969	23,700	969
2021-09-21	961	969	958	969	800	969
2021-09-17	968	970	965	970	1,900	970
2021-09-16	975	982	956	968	2,500	968
2021-09-15	975	985	970	972	3,600	972
2021-09-14	957	975	956	975	1,600	975
2021-09-13	944	956	944	956	1,600	956
2021-09-10	945	945	945	945	1,600	945
2021-09-09	935	949	935	945	1,000	945
2021-09-08	935	940	930	935	1,100	935
2021-09-07	935	936	935	935	1,300	935
2021-09-06	937	937	936	936	43,600	936
2021-09-03	950	950	920	937	13,300	937
2021-09-02	941	950	941	950	43,000	950
2021-09-01	941	942	941	942	300	942
2021-08-31	950	951	941	941	3,500	941
2021-08-30	945	959	945	950	1,400	950
2021-08-27	960	960	960	960	1,600	960
2021-08-26	955	960	955	960	800	960
2021-08-25	958	958	930	950	5,300	950
2021-08-24	955	964	952	964	900	964
2021-08-23	977	977	970	970	700	970
2021-08-20	980	980	965	970	900	970
2021-08-19	983	995	980	980	1,000	980
2021-08-18	983	983	983	983	300	983
2021-08-17	998	998	983	983	500	983
2021-08-16	995	997	983	997	2,900	997
2021-08-13	991	995	990	995	800	995
2021-08-12	981	998	981	997	700	997
2021-08-11	986	991	980	980	1,700	980
2021-08-10	1,003	1,008	985	992	3,400	992
2021-08-06	1,001	1,006	1,000	1,003	7,600	1,003
2021-08-05	1,002	1,025	1,002	1,006	1,200	1,006
2021-08-04	1,019	1,019	1,001	1,002	26,600	1,002
2021-08-03	1,055	1,055	1,002	1,019	5,000	1,019
2021-08-02	1,056	1,072	1,049	1,055	3,300	1,055
2021-07-30	1,060	1,060	1,050	1,056	600	1,056
2021-07-29	1,064	1,076	1,052	1,060	3,000	1,060
2021-07-28	1,071	1,079	1,064	1,064	800	1,064
2021-07-27	1,066	1,090	1,066	1,078	5,700	1,078
2021-07-26	1,068	1,087	1,051	1,087	9,600	1,087
2021-07-21	1,071	1,090	1,068	1,068	5,600	1,068
2021-07-20	1,079	1,089	1,071	1,071	300	1,071
2021-07-19	1,083	1,089	1,050	1,089	3,000	1,089
2021-07-16	1,080	1,083	1,080	1,083	300	1,083
2021-07-15	1,079	1,090	1,079	1,080	18,600	1,080
2021-07-14	1,082	1,087	1,055	1,079	5,000	1,079
2021-07-13	1,070	1,099	1,069	1,089	6,200	1,089
2021-07-12	1,057	1,070	1,042	1,070	14,900	1,070
2021-07-09	1,032	1,057	1,032	1,057	6,700	1,057
2021-07-08	1,046	1,053	1,029	1,032	3,400	1,032
2021-07-07	1,050	1,064	1,050	1,051	4,900	1,051
2021-07-06	1,059	1,063	1,030	1,041	2,300	1,041
2021-07-05	1,079	1,079	1,050	1,065	4,100	1,065
2021-07-02	1,052	1,064	1,051	1,059	4,300	1,059
2021-07-01	1,050	1,055	1,050	1,054	3,200	1,054
2021-06-30	1,046	1,052	1,046	1,050	400	1,050
2021-06-29	1,050	1,052	1,046	1,046	700	1,046
2021-06-28	1,052	1,069	1,037	1,052	5,700	1,052
2021-06-25	1,069	1,086	1,050	1,052	6,200	1,052
2021-06-24	1,064	1,080	1,064	1,075	1,800	1,075
2021-06-23	1,088	1,090	1,060	1,063	5,800	1,063
2021-06-22	1,084	1,095	1,083	1,090	1,500	1,090
2021-06-21	1,099	1,099	1,062	1,090	4,500	1,090
2021-06-18	1,042	1,100	1,033	1,093	33,000	1,093
2021-06-17	1,049	1,049	1,035	1,048	600	1,048
2021-06-16	1,045	1,050	1,045	1,050	2,000	1,050
2021-06-15	1,056	1,056	1,031	1,045	3,900	1,045
2021-06-14	1,030	1,058	1,028	1,056	3,600	1,056
2021-06-11	1,076	1,076	1,020	1,030	9,700	1,030
2021-06-10	1,068	1,076	1,061	1,076	3,200	1,076
2021-06-09	1,066	1,076	1,046	1,073	5,300	1,073
2021-06-08	1,043	1,080	1,043	1,069	6,400	1,069
2021-06-07	1,043	1,043	1,034	1,043	800	1,043
2021-06-04	1,033	1,042	1,030	1,042	1,500	1,042
2021-06-03	1,031	1,042	1,030	1,034	6,000	1,034
2021-06-02	1,030	1,033	1,030	1,033	2,000	1,033
2021-06-01	1,031	1,031	1,023	1,023	1,300	1,023
2021-05-31	1,025	1,035	1,008	1,034	18,400	1,034
2021-05-28	1,017	1,028	1,008	1,025	7,300	1,025
2021-05-27	1,023	1,025	1,016	1,017	600	1,017
2021-05-26	1,035	1,035	1,017	1,025	3,900	1,025
2021-05-25	1,035	1,035	1,025	1,035	3,200	1,035
2021-05-24	1,035	1,035	1,034	1,035	1,200	1,035
2021-05-21	1,031	1,035	1,020	1,035	1,200	1,035
2021-05-20	1,028	1,031	1,015	1,031	800	1,031
2021-05-19	1,015	1,031	1,015	1,028	2,400	1,028
2021-05-18	1,032	1,032	1,015	1,018	2,400	1,018
2021-05-17	1,030	1,037	1,021	1,021	4,000	1,021
2021-05-14	1,029	1,041	1,020	1,030	7,900	1,030
2021-05-13	1,030	1,030	1,019	1,028	900	1,028
2021-05-12	1,021	1,030	1,020	1,030	4,000	1,030
2021-05-11	1,027	1,030	1,002	1,029	2,700	1,029
2021-05-10	1,020	1,042	1,006	1,040	4,300	1,040
2021-05-07	1,027	1,045	990	1,020	3,300	1,020
2021-05-06	1,017	1,029	1,000	1,029	3,900	1,029
2021-04-30	994	1,030	994	1,018	4,700	1,018
2021-04-28	1,020	1,037	1,020	1,020	1,500	1,020
2021-04-27	1,048	1,048	1,021	1,026	2,400	1,026
2021-04-26	1,036	1,040	1,032	1,038	3,400	1,038
2021-04-23	1,019	1,036	1,010	1,036	4,100	1,036
2021-04-22	1,018	1,047	1,018	1,036	5,400	1,036
2021-04-21	1,000	1,059	1,000	1,032	16,300	1,032
2021-04-20	1,016	1,023	1,000	1,017	6,200	1,017
2021-04-19	1,024	1,050	1,006	1,029	16,400	1,029
2021-04-16	991	1,024	991	1,024	2,900	1,024
2021-04-15	1,029	1,030	1,001	1,001	4,400	1,001
2021-04-14	964	1,100	964	1,035	34,500	1,035
2021-04-13	960	965	958	964	1,700	964
2021-04-12	956	961	955	956	2,400	956
2021-04-09	964	966	956	956	1,800	956
2021-04-08	960	980	951	967	16,400	967
2021-04-07	988	1,000	953	953	9,800	953
2021-04-06	990	1,000	967	1,000	8,000	1,000
2021-04-05	1,000	1,005	982	982	2,300	982
2021-04-02	997	1,000	980	1,000	2,900	1,000
2021-04-01	980	999	971	998	1,900	998
2021-03-31	998	998	983	989	1,100	989
2021-03-30	990	999	962	999	2,300	999
2021-03-29	1,000	1,000	995	997	2,100	997
2021-03-26	1,000	1,000	995	1,000	6,800	1,000
2021-03-25	998	1,029	990	1,029	2,500	1,029
2021-03-24	1,000	1,000	981	998	4,400	998
2021-03-23	990	1,010	990	999	2,000	999
2021-03-22	1,000	1,039	990	992	6,600	992
2021-03-19	984	995	977	995	3,200	995
2021-03-18	981	989	980	988	2,700	988
2021-03-17	985	989	980	981	1,400	981
2021-03-16	986	988	976	985	3,500	985
2021-03-15	973	989	973	986	4,300	986
2021-03-12	968	975	950	973	6,200	973
2021-03-11	957	960	951	956	3,300	956
2021-03-10	953	957	952	957	2,400	957
2021-03-09	952	954	950	953	3,100	953
2021-03-08	950	957	930	952	2,700	952
2021-03-05	937	950	920	945	5,600	945
2021-03-04	940	949	920	938	6,600	938
2021-03-03	940	944	940	941	1,300	941
2021-03-02	950	950	940	940	3,600	940
2021-03-01	954	954	947	950	2,400	950
2021-02-26	957	957	945	954	3,100	954
2021-02-25	945	957	940	945	7,600	945
2021-02-24	957	957	945	945	5,700	945
2021-02-22	945	948	920	948	2,200	948
2021-02-19	935	940	910	940	5,400	940
2021-02-18	934	935	934	935	300	935
2021-02-17	942	942	930	940	1,700	940
2021-02-16	940	958	930	947	20,200	947
2021-02-15	930	957	930	930	8,200	930
2021-02-12	932	933	925	930	4,200	930
2021-02-10	928	932	924	932	15,500	932
2021-02-09	929	930	920	928	3,400	928
2021-02-08	929	929	920	929	4,400	929
2021-02-05	922	930	920	929	4,100	929
2021-02-04	913	928	883	920	10,200	920
2021-02-03	920	920	912	912	1,300	912
2021-02-02	920	930	910	919	3,700	919
2021-02-01	920	922	892	919	4,400	919
2021-01-29	909	924	903	920	4,600	920
2021-01-28	915	915	909	909	700	909
2021-01-27	914	924	902	917	6,100	917
2021-01-26	914	920	910	917	4,600	917
2021-01-25	910	915	900	914	4,700	914
2021-01-22	912	918	900	910	7,800	910
2021-01-21	900	919	900	914	1,700	914
2021-01-20	920	920	910	912	3,900	912
2021-01-19	910	918	908	908	2,800	908
2021-01-18	909	910	907	910	2,600	910
2021-01-15	901	910	901	909	2,200	909
2021-01-14	897	906	897	901	600	901
2021-01-13	901	910	897	908	700	908
2021-01-12	890	915	890	910	4,300	910
2021-01-08	882	890	882	890	1,900	890
2021-01-07	886	890	861	879	3,700	879
2021-01-06	873	889	873	886	400	886
2021-01-05	874	897	844	888	1,900	888
2021-01-04	888	888	879	888	3,000	888

分割・併合履歴： [2000-09-26]1株→2株