1770 藤田エンジニアリング(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	-	-	-	874	-	874
2022-12-29	-	-	-	874	-	874
2022-12-28	877	877	874	874	700	874
2022-12-27	870	880	870	877	700	877
2022-12-26	880	880	880	880	2,500	880
2022-12-23	877	880	877	880	300	880
2022-12-22	870	879	862	879	1,900	879
2022-12-21	850	880	850	873	1,700	873
2022-12-20	860	860	860	860	100	860
2022-12-19	880	880	866	870	1,300	870
2022-12-16	-	-	-	880	-	880
2022-12-15	870	880	869	880	18,300	880
2022-12-14	852	875	852	870	2,700	870
2022-12-13	875	875	851	851	13,400	851
2022-12-12	851	871	851	870	4,300	870
2022-12-09	858	858	850	850	3,000	850
2022-12-08	855	858	850	858	2,600	858
2022-12-07	850	870	848	870	2,600	870
2022-12-06	856	856	854	854	600	854
2022-12-05	852	860	852	858	1,200	858
2022-12-02	849	852	849	852	200	852
2022-12-01	835	850	835	850	200	850
2022-11-30	835	835	835	835	100	835
2022-11-29	855	857	840	840	2,700	840
2022-11-28	850	855	850	855	500	855
2022-11-25	835	840	835	839	1,700	839
2022-11-24	840	840	839	839	2,800	839
2022-11-22	838	840	838	839	600	839
2022-11-21	838	838	832	832	400	832
2022-11-18	844	844	835	838	2,100	838
2022-11-17	840	844	840	844	700	844
2022-11-16	854	854	840	854	3,000	854
2022-11-15	841	855	840	854	1,200	854
2022-11-14	850	850	830	840	1,000	840
2022-11-11	847	867	847	848	1,300	848
2022-11-10	849	850	849	850	300	850
2022-11-09	838	845	838	845	400	845
2022-11-08	831	831	830	830	400	830
2022-11-07	838	838	831	831	300	831
2022-11-04	840	840	840	840	200	840
2022-11-02	-	-	-	840	-	840
2022-11-01	840	840	840	840	200	840
2022-10-31	823	838	823	838	700	838
2022-10-28	823	823	823	823	100	823
2022-10-27	833	833	823	823	3,400	823
2022-10-26	836	836	833	833	1,300	833
2022-10-25	830	830	824	830	500	830
2022-10-24	840	840	823	828	2,200	828
2022-10-21	825	831	825	830	300	830
2022-10-20	825	825	825	825	100	825
2022-10-19	825	825	825	825	700	825
2022-10-18	847	847	825	840	3,500	840
2022-10-17	836	838	836	838	800	838
2022-10-14	840	840	836	836	300	836
2022-10-13	835	835	830	830	3,500	830
2022-10-12	838	845	835	835	2,100	835
2022-10-11	832	845	832	838	1,800	838
2022-10-07	831	831	831	831	100	831
2022-10-06	840	840	835	835	700	835
2022-10-05	839	839	839	839	100	839
2022-10-04	869	869	830	835	4,900	835
2022-10-03	860	860	807	839	394,900	839
2022-09-30	-	-	-	890	-	890
2022-09-29	890	890	890	890	200	890
2022-09-28	900	900	900	900	500	900
2022-09-27	910	910	908	908	200	908
2022-09-26	909	909	900	908	2,300	908
2022-09-22	900	909	900	909	400	909
2022-09-21	904	909	904	909	300	909
2022-09-20	909	909	904	904	200	904
2022-09-16	917	920	902	909	2,300	909
2022-09-15	932	939	920	929	3,900	929
2022-09-14	920	960	914	920	5,700	920
2022-09-13	917	930	915	920	1,300	920
2022-09-12	909	911	909	911	400	911
2022-09-09	899	900	899	900	1,700	900
2022-09-08	902	908	899	899	600	899
2022-09-07	891	891	891	891	200	891
2022-09-06	910	910	891	891	1,600	891
2022-09-05	920	920	912	912	400	912
2022-09-02	930	930	930	930	100	930
2022-09-01	935	935	935	935	100	935
2022-08-31	930	939	930	939	300	939
2022-08-30	922	961	922	933	11,200	933
2022-08-29	935	955	922	931	20,200	931
2022-08-26	939	940	934	935	1,900	935
2022-08-25	933	934	933	934	300	934
2022-08-24	940	940	930	933	300	933
2022-08-23	950	950	940	940	300	940
2022-08-22	961	961	951	951	700	951
2022-08-19	950	961	950	961	500	961
2022-08-18	975	975	941	941	1,800	941
2022-08-17	955	995	925	990	14,600	990
2022-08-16	920	955	920	955	5,200	955
2022-08-15	900	920	900	920	1,900	920
2022-08-12	900	900	900	900	100	900
2022-08-10	901	901	890	890	600	890
2022-08-09	908	908	894	900	500	900
2022-08-08	899	899	899	899	1,400	899
2022-08-05	899	899	899	899	200	899
2022-08-04	-	-	-	893	-	893
2022-08-03	893	893	893	893	500	893
2022-08-02	-	-	-	888	-	888
2022-08-01	-	-	-	888	-	888
2022-07-29	-	-	-	888	-	888
2022-07-28	888	888	888	888	200	888
2022-07-27	895	895	887	887	400	887
2022-07-26	897	897	886	886	800	886
2022-07-25	900	900	886	886	700	886
2022-07-22	887	887	884	884	700	884
2022-07-21	884	886	884	886	400	886
2022-07-20	928	928	890	890	1,100	890
2022-07-19	913	913	913	913	100	913
2022-07-15	940	947	912	912	17,300	912
2022-07-14	929	941	929	940	2,900	940
2022-07-13	890	929	890	929	1,400	929
2022-07-12	908	910	878	890	12,200	890
2022-07-11	900	908	900	908	1,800	908
2022-07-08	880	899	875	895	3,200	895
2022-07-07	876	876	863	863	200	863
2022-07-06	872	872	861	861	300	861
2022-07-05	870	873	870	873	500	873
2022-07-04	850	860	850	860	400	860
2022-07-01	840	840	840	840	100	840
2022-06-30	850	850	842	842	900	842
2022-06-29	850	850	850	850	100	850
2022-06-28	860	860	830	841	2,900	841
2022-06-27	860	865	860	860	1,400	860
2022-06-24	850	860	850	860	200	860
2022-06-23	-	-	-	860	-	860
2022-06-22	860	860	860	860	200	860
2022-06-21	847	847	847	847	1,000	847
2022-06-20	850	850	840	850	800	850
2022-06-17	861	870	844	844	6,000	844
2022-06-16	873	873	861	861	900	861
2022-06-15	869	888	869	888	2,700	888
2022-06-14	869	869	869	869	100	869
2022-06-13	875	875	850	869	4,200	869
2022-06-10	867	879	867	879	400	879
2022-06-09	865	867	865	867	300	867
2022-06-08	-	-	-	864	-	864
2022-06-07	870	879	864	864	400	864
2022-06-06	855	860	840	860	1,800	860
2022-06-03	850	855	850	855	400	855
2022-06-02	849	850	842	842	1,200	842
2022-06-01	849	850	840	840	3,400	840
2022-05-31	840	840	840	840	100	840
2022-05-30	832	832	832	832	500	832
2022-05-27	832	832	832	832	200	832
2022-05-26	832	832	832	832	300	832
2022-05-25	823	823	823	823	100	823
2022-05-24	840	840	821	821	1,000	821
2022-05-23	840	840	840	840	200	840
2022-05-20	-	-	-	835	-	835
2022-05-19	836	836	835	835	200	835
2022-05-18	835	850	835	840	300	840
2022-05-17	835	835	835	835	300	835
2022-05-16	860	860	840	840	3,400	840
2022-05-13	850	850	850	850	500	850
2022-05-12	835	850	835	850	800	850
2022-05-11	830	849	830	831	600	831
2022-05-10	876	876	831	831	1,100	831
2022-05-09	886	900	861	875	2,400	875
2022-05-06	886	904	882	901	7,700	901
2022-05-02	860	880	860	880	600	880
2022-04-28	827	854	827	854	1,000	854
2022-04-27	830	840	830	830	1,000	830
2022-04-26	846	846	830	830	2,300	830
2022-04-25	848	860	831	831	2,200	831
2022-04-22	848	848	848	848	100	848
2022-04-21	848	848	848	848	100	848
2022-04-20	848	848	848	848	100	848
2022-04-19	848	848	848	848	500	848
2022-04-18	841	850	841	848	1,400	848
2022-04-15	831	849	831	841	1,100	841
2022-04-14	837	839	831	831	1,100	831
2022-04-13	833	842	832	837	900	837
2022-04-12	836	836	832	832	300	832
2022-04-11	845	845	836	836	1,400	836
2022-04-08	860	860	860	860	300	860
2022-04-07	862	867	851	851	1,200	851
2022-04-06	861	865	852	862	2,200	862
2022-04-05	870	870	861	861	200	861
2022-04-04	870	875	861	875	1,500	875
2022-04-01	874	874	874	874	100	874
2022-03-31	885	885	885	885	1,500	885
2022-03-30	880	885	873	885	800	885
2022-03-29	881	881	881	881	400	881
2022-03-28	890	896	881	881	700	881
2022-03-25	873	887	873	873	400	873
2022-03-24	870	883	870	875	600	875
2022-03-23	883	883	875	875	300	875
2022-03-22	888	896	882	883	1,100	883
2022-03-18	860	888	854	880	1,300	880
2022-03-17	845	860	845	860	1,500	860
2022-03-16	845	850	845	845	300	845
2022-03-15	836	845	831	842	4,400	842
2022-03-14	834	840	833	836	1,800	836
2022-03-11	826	828	826	828	200	828
2022-03-10	829	830	829	830	600	830
2022-03-09	801	804	801	802	1,400	802
2022-03-08	820	820	809	809	700	809
2022-03-07	829	829	820	820	600	820
2022-03-04	829	829	829	829	100	829
2022-03-03	828	828	827	828	500	828
2022-03-02	820	828	820	828	300	828
2022-03-01	820	820	820	820	800	820
2022-02-28	815	820	815	818	2,700	818
2022-02-25	834	834	815	815	2,300	815
2022-02-24	831	844	831	835	1,700	835
2022-02-22	-	-	-	855	-	855
2022-02-21	855	855	855	855	200	855
2022-02-18	855	855	855	855	300	855
2022-02-17	-	-	-	852	-	852
2022-02-16	849	860	832	852	3,100	852
2022-02-15	857	858	848	858	3,500	858
2022-02-14	866	866	854	857	3,000	857
2022-02-10	860	870	860	870	400	870
2022-02-09	860	860	858	860	800	860
2022-02-08	845	850	845	850	500	850
2022-02-07	842	842	827	840	1,600	840
2022-02-04	816	842	816	842	2,000	842
2022-02-03	810	827	810	827	700	827
2022-02-02	812	812	800	808	3,500	808
2022-02-01	787	813	787	809	2,800	809
2022-01-31	808	808	772	784	7,500	784
2022-01-28	811	819	795	795	2,000	795
2022-01-27	766	887	766	813	29,600	813
2022-01-26	809	809	751	751	11,600	751
2022-01-25	810	810	804	809	1,300	809
2022-01-24	801	808	801	805	400	805
2022-01-21	793	818	793	809	1,300	809
2022-01-20	804	813	784	792	3,000	792
2022-01-19	833	840	793	814	50,200	814
2022-01-18	845	845	830	830	600	830
2022-01-17	843	846	831	846	3,200	846
2022-01-14	845	847	830	843	4,400	843
2022-01-13	854	854	845	845	1,000	845
2022-01-12	850	852	845	852	1,000	852
2022-01-11	856	858	834	840	3,500	840
2022-01-07	879	879	855	859	4,100	859
2022-01-06	916	916	863	875	16,600	875
2022-01-05	926	926	922	925	600	925
2022-01-04	923	926	923	926	300	926

分割・併合履歴： [2000-09-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30