1770 藤田エンジニアリング(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,250 | 1,250 | 1,214 | 1,228 | 1,900 | 1,228 |
| 2023-12-28 | 1,220 | 1,250 | 1,220 | 1,250 | 3,800 | 1,250 |
| 2023-12-27 | 1,245 | 1,245 | 1,217 | 1,217 | 2,100 | 1,217 |
| 2023-12-26 | 1,235 | 1,250 | 1,235 | 1,245 | 5,400 | 1,245 |
| 2023-12-25 | 1,195 | 1,235 | 1,195 | 1,235 | 5,200 | 1,235 |
| 2023-12-22 | 1,175 | 1,192 | 1,175 | 1,192 | 600 | 1,192 |
| 2023-12-21 | 1,190 | 1,190 | 1,170 | 1,175 | 1,100 | 1,175 |
| 2023-12-20 | 1,171 | 1,180 | 1,163 | 1,180 | 2,100 | 1,180 |
| 2023-12-19 | 1,178 | 1,190 | 1,170 | 1,171 | 2,200 | 1,171 |
| 2023-12-18 | 1,240 | 1,240 | 1,189 | 1,190 | 3,000 | 1,190 |
| 2023-12-15 | 1,245 | 1,245 | 1,245 | 1,245 | 16,100 | 1,245 |
| 2023-12-14 | 1,249 | 1,249 | 1,233 | 1,245 | 2,800 | 1,245 |
| 2023-12-13 | 1,195 | 1,235 | 1,195 | 1,231 | 3,400 | 1,231 |
| 2023-12-12 | 1,195 | 1,225 | 1,195 | 1,195 | 15,900 | 1,195 |
| 2023-12-11 | 1,163 | 1,195 | 1,150 | 1,195 | 5,500 | 1,195 |
| 2023-12-08 | 1,143 | 1,162 | 1,141 | 1,150 | 3,500 | 1,150 |
| 2023-12-07 | 1,141 | 1,156 | 1,126 | 1,143 | 3,700 | 1,143 |
| 2023-12-06 | 1,127 | 1,150 | 1,120 | 1,141 | 4,500 | 1,141 |
| 2023-12-05 | 1,146 | 1,173 | 1,116 | 1,127 | 4,500 | 1,127 |
| 2023-12-04 | 1,163 | 1,170 | 1,146 | 1,146 | 4,500 | 1,146 |
| 2023-12-01 | 1,131 | 1,158 | 1,128 | 1,155 | 4,100 | 1,155 |
| 2023-11-30 | 1,124 | 1,135 | 1,124 | 1,126 | 4,400 | 1,126 |
| 2023-11-29 | 1,123 | 1,135 | 1,123 | 1,126 | 1,200 | 1,126 |
| 2023-11-28 | 1,146 | 1,146 | 1,132 | 1,132 | 3,000 | 1,132 |
| 2023-11-27 | 1,155 | 1,157 | 1,127 | 1,137 | 3,100 | 1,137 |
| 2023-11-24 | 1,153 | 1,153 | 1,122 | 1,127 | 900 | 1,127 |
| 2023-11-22 | 1,140 | 1,155 | 1,124 | 1,128 | 11,000 | 1,128 |
| 2023-11-21 | 1,186 | 1,186 | 1,143 | 1,143 | 2,000 | 1,143 |
| 2023-11-20 | 1,170 | 1,185 | 1,155 | 1,179 | 1,100 | 1,179 |
| 2023-11-17 | 1,140 | 1,179 | 1,135 | 1,170 | 6,800 | 1,170 |
| 2023-11-16 | 1,148 | 1,150 | 1,125 | 1,142 | 5,400 | 1,142 |
| 2023-11-15 | 1,154 | 1,181 | 1,139 | 1,139 | 5,300 | 1,139 |
| 2023-11-14 | 1,230 | 1,230 | 1,133 | 1,151 | 9,700 | 1,151 |
| 2023-11-13 | 1,174 | 1,296 | 1,174 | 1,230 | 33,700 | 1,230 |
| 2023-11-10 | 1,077 | 1,095 | 1,077 | 1,090 | 500 | 1,090 |
| 2023-11-09 | 1,090 | 1,090 | 1,077 | 1,077 | 300 | 1,077 |
| 2023-11-08 | 1,075 | 1,099 | 1,075 | 1,099 | 900 | 1,099 |
| 2023-11-07 | 1,080 | 1,109 | 1,071 | 1,075 | 8,000 | 1,075 |
| 2023-11-06 | 1,075 | 1,078 | 1,070 | 1,070 | 1,500 | 1,070 |
| 2023-11-02 | 1,065 | 1,065 | 1,050 | 1,057 | 1,000 | 1,057 |
| 2023-11-01 | 1,040 | 1,072 | 1,040 | 1,050 | 2,300 | 1,050 |
| 2023-10-31 | 1,030 | 1,039 | 1,030 | 1,039 | 600 | 1,039 |
| 2023-10-30 | 1,050 | 1,050 | 1,030 | 1,030 | 200 | 1,030 |
| 2023-10-27 | 1,050 | 1,052 | 1,050 | 1,050 | 2,100 | 1,050 |
| 2023-10-26 | 1,035 | 1,050 | 1,035 | 1,050 | 800 | 1,050 |
| 2023-10-25 | 1,025 | 1,030 | 1,025 | 1,030 | 300 | 1,030 |
| 2023-10-24 | 1,024 | 1,028 | 1,024 | 1,025 | 1,100 | 1,025 |
| 2023-10-23 | 1,048 | 1,050 | 1,042 | 1,042 | 700 | 1,042 |
| 2023-10-20 | 1,057 | 1,064 | 1,049 | 1,049 | 500 | 1,049 |
| 2023-10-19 | 1,041 | 1,060 | 1,041 | 1,060 | 300 | 1,060 |
| 2023-10-18 | 1,049 | 1,049 | 1,041 | 1,041 | 1,100 | 1,041 |
| 2023-10-17 | 1,049 | 1,049 | 1,033 | 1,049 | 300 | 1,049 |
| 2023-10-16 | 1,031 | 1,050 | 1,031 | 1,031 | 1,700 | 1,031 |
| 2023-10-13 | 1,031 | 1,031 | 1,031 | 1,031 | 100 | 1,031 |
| 2023-10-12 | 1,042 | 1,059 | 1,042 | 1,059 | 400 | 1,059 |
| 2023-10-11 | 1,063 | 1,078 | 1,061 | 1,061 | 2,500 | 1,061 |
| 2023-10-10 | 1,030 | 1,063 | 1,030 | 1,063 | 1,200 | 1,063 |
| 2023-10-06 | 1,013 | 1,038 | 1,011 | 1,014 | 800 | 1,014 |
| 2023-10-05 | 1,011 | 1,021 | 1,011 | 1,014 | 900 | 1,014 |
| 2023-10-04 | 1,021 | 1,021 | 995 | 1,020 | 2,200 | 1,020 |
| 2023-10-03 | 1,084 | 1,109 | 1,025 | 1,031 | 3,400 | 1,031 |
| 2023-10-02 | 1,108 | 1,108 | 1,084 | 1,084 | 1,400 | 1,084 |
| 2023-09-29 | 1,109 | 1,110 | 1,109 | 1,109 | 300 | 1,109 |
| 2023-09-28 | 1,113 | 1,120 | 1,106 | 1,106 | 500 | 1,106 |
| 2023-09-27 | 1,125 | 1,132 | 1,125 | 1,126 | 2,000 | 1,126 |
| 2023-09-26 | 1,127 | 1,127 | 1,112 | 1,125 | 1,700 | 1,125 |
| 2023-09-25 | 1,092 | 1,120 | 1,092 | 1,110 | 3,000 | 1,110 |
| 2023-09-22 | 1,096 | 1,096 | 1,084 | 1,096 | 2,100 | 1,096 |
| 2023-09-21 | 1,084 | 1,096 | 1,084 | 1,096 | 2,600 | 1,096 |
| 2023-09-20 | 1,087 | 1,090 | 1,084 | 1,084 | 1,300 | 1,084 |
| 2023-09-19 | 1,074 | 1,083 | 1,074 | 1,083 | 1,800 | 1,083 |
| 2023-09-15 | 1,075 | 1,084 | 1,074 | 1,074 | 2,100 | 1,074 |
| 2023-09-14 | 1,051 | 1,071 | 1,051 | 1,071 | 1,700 | 1,071 |
| 2023-09-13 | 1,078 | 1,080 | 1,048 | 1,049 | 2,600 | 1,049 |
| 2023-09-12 | 1,073 | 1,079 | 1,066 | 1,079 | 1,800 | 1,079 |
| 2023-09-11 | 1,075 | 1,087 | 1,061 | 1,061 | 4,800 | 1,061 |
| 2023-09-08 | 1,065 | 1,075 | 1,065 | 1,071 | 700 | 1,071 |
| 2023-09-07 | 1,065 | 1,067 | 1,060 | 1,065 | 1,500 | 1,065 |
| 2023-09-06 | 1,060 | 1,064 | 1,019 | 1,059 | 3,700 | 1,059 |
| 2023-09-05 | 1,050 | 1,061 | 1,035 | 1,060 | 1,600 | 1,060 |
| 2023-09-04 | 1,062 | 1,062 | 1,050 | 1,050 | 400 | 1,050 |
| 2023-09-01 | 1,038 | 1,038 | 1,037 | 1,037 | 500 | 1,037 |
| 2023-08-31 | 1,039 | 1,057 | 1,038 | 1,038 | 900 | 1,038 |
| 2023-08-30 | 1,017 | 1,037 | 1,017 | 1,037 | 1,000 | 1,037 |
| 2023-08-29 | - | - | - | 1,036 | - | 1,036 |
| 2023-08-28 | 1,031 | 1,036 | 1,021 | 1,036 | 2,000 | 1,036 |
| 2023-08-25 | 1,024 | 1,024 | 1,021 | 1,021 | 400 | 1,021 |
| 2023-08-24 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 1,024 |
| 2023-08-23 | 992 | 1,038 | 992 | 1,038 | 2,100 | 1,038 |
| 2023-08-22 | 1,000 | 1,001 | 991 | 992 | 1,200 | 992 |
| 2023-08-21 | 990 | 1,000 | 990 | 990 | 1,000 | 990 |
| 2023-08-18 | 1,030 | 1,030 | 950 | 990 | 6,700 | 990 |
| 2023-08-17 | 1,048 | 1,048 | 1,034 | 1,040 | 1,600 | 1,040 |
| 2023-08-16 | 1,046 | 1,057 | 1,030 | 1,040 | 1,900 | 1,040 |
| 2023-08-15 | 1,050 | 1,059 | 1,040 | 1,046 | 5,700 | 1,046 |
| 2023-08-14 | 1,046 | 1,049 | 1,043 | 1,049 | 4,500 | 1,049 |
| 2023-08-10 | 1,000 | 1,011 | 1,000 | 1,011 | 700 | 1,011 |
| 2023-08-09 | 1,010 | 1,021 | 1,005 | 1,006 | 1,900 | 1,006 |
| 2023-08-08 | 1,014 | 1,028 | 1,014 | 1,022 | 12,200 | 1,022 |
| 2023-08-07 | 1,030 | 1,030 | 1,027 | 1,030 | 2,000 | 1,030 |
| 2023-08-04 | 1,014 | 1,033 | 1,014 | 1,027 | 6,200 | 1,027 |
| 2023-08-03 | 1,037 | 1,037 | 1,020 | 1,035 | 2,600 | 1,035 |
| 2023-08-02 | 1,035 | 1,037 | 1,019 | 1,037 | 2,300 | 1,037 |
| 2023-08-01 | 1,035 | 1,040 | 1,033 | 1,037 | 900 | 1,037 |
| 2023-07-31 | 1,005 | 1,033 | 992 | 1,030 | 5,600 | 1,030 |
| 2023-07-28 | 1,027 | 1,035 | 1,014 | 1,035 | 2,400 | 1,035 |
| 2023-07-27 | 1,025 | 1,028 | 1,021 | 1,028 | 2,100 | 1,028 |
| 2023-07-26 | 1,027 | 1,030 | 1,011 | 1,025 | 5,500 | 1,025 |
| 2023-07-25 | 1,019 | 1,019 | 1,011 | 1,019 | 500 | 1,019 |
| 2023-07-24 | 1,022 | 1,022 | 1,004 | 1,006 | 3,400 | 1,006 |
| 2023-07-21 | 1,010 | 1,020 | 1,002 | 1,014 | 3,700 | 1,014 |
| 2023-07-20 | 1,015 | 1,015 | 1,007 | 1,010 | 500 | 1,010 |
| 2023-07-19 | 1,015 | 1,015 | 1,010 | 1,015 | 2,700 | 1,015 |
| 2023-07-18 | 1,000 | 1,015 | 1,000 | 1,015 | 23,200 | 1,015 |
| 2023-07-14 | 997 | 1,000 | 995 | 1,000 | 1,600 | 1,000 |
| 2023-07-13 | 998 | 998 | 987 | 987 | 800 | 987 |
| 2023-07-12 | 987 | 999 | 987 | 988 | 3,500 | 988 |
| 2023-07-11 | 990 | 995 | 980 | 988 | 18,400 | 988 |
| 2023-07-10 | 998 | 1,004 | 985 | 990 | 4,200 | 990 |
| 2023-07-07 | 978 | 990 | 978 | 990 | 1,700 | 990 |
| 2023-07-06 | 987 | 987 | 975 | 978 | 1,900 | 978 |
| 2023-07-05 | 980 | 985 | 965 | 985 | 3,200 | 985 |
| 2023-07-04 | 967 | 980 | 966 | 979 | 8,400 | 979 |
| 2023-07-03 | 969 | 980 | 966 | 966 | 6,700 | 966 |
| 2023-06-30 | 968 | 968 | 964 | 964 | 200 | 964 |
| 2023-06-29 | 962 | 962 | 962 | 962 | 300 | 962 |
| 2023-06-28 | 964 | 964 | 955 | 963 | 1,700 | 963 |
| 2023-06-27 | 964 | 964 | 964 | 964 | 600 | 964 |
| 2023-06-26 | 955 | 964 | 955 | 964 | 700 | 964 |
| 2023-06-23 | 955 | 955 | 955 | 955 | 1,000 | 955 |
| 2023-06-22 | 950 | 953 | 950 | 953 | 500 | 953 |
| 2023-06-21 | 955 | 955 | 950 | 955 | 700 | 955 |
| 2023-06-20 | 965 | 965 | 955 | 960 | 1,300 | 960 |
| 2023-06-19 | 960 | 965 | 955 | 955 | 2,700 | 955 |
| 2023-06-16 | 945 | 956 | 945 | 956 | 1,000 | 956 |
| 2023-06-15 | 945 | 950 | 945 | 945 | 2,900 | 945 |
| 2023-06-14 | 944 | 945 | 944 | 945 | 400 | 945 |
| 2023-06-13 | 931 | 945 | 931 | 945 | 1,900 | 945 |
| 2023-06-12 | 935 | 935 | 926 | 935 | 2,500 | 935 |
| 2023-06-09 | 940 | 940 | 927 | 940 | 3,000 | 940 |
| 2023-06-08 | 918 | 939 | 912 | 939 | 1,500 | 939 |
| 2023-06-07 | 901 | 910 | 901 | 909 | 1,600 | 909 |
| 2023-06-06 | 908 | 908 | 890 | 901 | 2,800 | 901 |
| 2023-06-05 | 890 | 909 | 890 | 904 | 5,500 | 904 |
| 2023-06-02 | 909 | 910 | 901 | 901 | 600 | 901 |
| 2023-06-01 | 908 | 910 | 902 | 904 | 1,300 | 904 |
| 2023-05-31 | 908 | 916 | 905 | 906 | 2,500 | 906 |
| 2023-05-30 | 912 | 920 | 912 | 914 | 3,300 | 914 |
| 2023-05-29 | 914 | 929 | 913 | 915 | 4,200 | 915 |
| 2023-05-26 | 937 | 937 | 917 | 920 | 5,400 | 920 |
| 2023-05-25 | 941 | 941 | 935 | 937 | 2,600 | 937 |
| 2023-05-24 | 945 | 956 | 941 | 942 | 700 | 942 |
| 2023-05-23 | 941 | 956 | 941 | 943 | 1,500 | 943 |
| 2023-05-22 | 955 | 970 | 938 | 940 | 3,600 | 940 |
| 2023-05-19 | 949 | 949 | 940 | 940 | 200 | 940 |
| 2023-05-18 | 949 | 949 | 941 | 949 | 700 | 949 |
| 2023-05-17 | 956 | 956 | 932 | 949 | 33,700 | 949 |
| 2023-05-16 | 969 | 969 | 956 | 957 | 2,700 | 957 |
| 2023-05-15 | 942 | 955 | 942 | 955 | 700 | 955 |
| 2023-05-12 | - | - | - | 942 | - | 942 |
| 2023-05-11 | 945 | 952 | 940 | 942 | 6,400 | 942 |
| 2023-05-10 | 930 | 960 | 930 | 933 | 4,100 | 933 |
| 2023-05-09 | 927 | 928 | 916 | 928 | 600 | 928 |
| 2023-05-08 | 930 | 930 | 909 | 912 | 3,300 | 912 |
| 2023-05-02 | 940 | 940 | 930 | 930 | 200 | 930 |
| 2023-05-01 | 950 | 950 | 950 | 950 | 1,600 | 950 |
| 2023-04-28 | 915 | 961 | 915 | 950 | 3,800 | 950 |
| 2023-04-27 | 914 | 915 | 914 | 915 | 800 | 915 |
| 2023-04-26 | 923 | 923 | 912 | 912 | 400 | 912 |
| 2023-04-25 | 914 | 914 | 911 | 911 | 200 | 911 |
| 2023-04-24 | 918 | 920 | 918 | 920 | 600 | 920 |
| 2023-04-21 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2023-04-20 | 928 | 930 | 920 | 920 | 3,900 | 920 |
| 2023-04-19 | 930 | 930 | 930 | 930 | 300 | 930 |
| 2023-04-18 | 930 | 930 | 911 | 930 | 3,700 | 930 |
| 2023-04-17 | 918 | 949 | 918 | 930 | 1,800 | 930 |
| 2023-04-14 | 910 | 920 | 910 | 916 | 1,700 | 916 |
| 2023-04-13 | 910 | 910 | 907 | 907 | 200 | 907 |
| 2023-04-12 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2023-04-11 | - | - | - | 895 | - | 895 |
| 2023-04-10 | - | - | - | 895 | - | 895 |
| 2023-04-07 | 895 | 895 | 895 | 895 | 100 | 895 |
| 2023-04-06 | - | - | - | 899 | - | 899 |
| 2023-04-05 | - | - | - | 899 | - | 899 |
| 2023-04-04 | 907 | 907 | 899 | 899 | 200 | 899 |
| 2023-04-03 | - | - | - | 900 | - | 900 |
| 2023-03-31 | - | - | - | 900 | - | 900 |
| 2023-03-30 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2023-03-29 | 902 | 902 | 900 | 900 | 400 | 900 |
| 2023-03-28 | 906 | 906 | 906 | 906 | 400 | 906 |
| 2023-03-27 | 917 | 917 | 902 | 906 | 2,000 | 906 |
| 2023-03-24 | 917 | 917 | 917 | 917 | 100 | 917 |
| 2023-03-23 | 907 | 907 | 907 | 907 | 100 | 907 |
| 2023-03-22 | 918 | 918 | 918 | 918 | 100 | 918 |
| 2023-03-20 | 903 | 903 | 903 | 903 | 200 | 903 |
| 2023-03-17 | 908 | 908 | 908 | 908 | 100 | 908 |
| 2023-03-16 | 920 | 922 | 908 | 908 | 4,800 | 908 |
| 2023-03-15 | 884 | 920 | 884 | 920 | 900 | 920 |
| 2023-03-14 | 895 | 895 | 881 | 881 | 800 | 881 |
| 2023-03-13 | 920 | 920 | 900 | 900 | 1,600 | 900 |
| 2023-03-10 | 910 | 910 | 905 | 905 | 1,200 | 905 |
| 2023-03-09 | 910 | 925 | 910 | 920 | 2,400 | 920 |
| 2023-03-08 | 910 | 910 | 900 | 910 | 3,700 | 910 |
| 2023-03-07 | 880 | 900 | 880 | 900 | 5,700 | 900 |
| 2023-03-06 | 901 | 920 | 890 | 890 | 13,500 | 890 |
| 2023-03-03 | 872 | 904 | 872 | 900 | 3,700 | 900 |
| 2023-03-02 | 870 | 880 | 870 | 871 | 4,400 | 871 |
| 2023-03-01 | - | - | - | 869 | - | 869 |
| 2023-02-28 | 872 | 872 | 866 | 869 | 2,600 | 869 |
| 2023-02-27 | 871 | 871 | 870 | 870 | 500 | 870 |
| 2023-02-24 | 872 | 872 | 866 | 868 | 400 | 868 |
| 2023-02-22 | 869 | 872 | 867 | 872 | 600 | 872 |
| 2023-02-21 | 870 | 870 | 866 | 869 | 600 | 869 |
| 2023-02-20 | 872 | 872 | 872 | 872 | 400 | 872 |
| 2023-02-17 | 870 | 872 | 866 | 870 | 500 | 870 |
| 2023-02-16 | 865 | 878 | 864 | 878 | 700 | 878 |
| 2023-02-15 | 869 | 869 | 869 | 869 | 2,400 | 869 |
| 2023-02-14 | 878 | 878 | 869 | 869 | 1,300 | 869 |
| 2023-02-13 | 868 | 871 | 866 | 869 | 5,100 | 869 |
| 2023-02-10 | 870 | 871 | 867 | 867 | 900 | 867 |
| 2023-02-09 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2023-02-08 | - | - | - | 876 | - | 876 |
| 2023-02-07 | - | - | - | 876 | - | 876 |
| 2023-02-06 | 877 | 877 | 876 | 876 | 300 | 876 |
| 2023-02-03 | 878 | 878 | 875 | 875 | 400 | 875 |
| 2023-02-02 | 879 | 879 | 879 | 879 | 200 | 879 |
| 2023-02-01 | 884 | 884 | 881 | 881 | 300 | 881 |
| 2023-01-31 | 896 | 896 | 880 | 880 | 1,000 | 880 |
| 2023-01-30 | 890 | 891 | 890 | 890 | 600 | 890 |
| 2023-01-27 | 893 | 901 | 881 | 890 | 2,700 | 890 |
| 2023-01-26 | 881 | 890 | 876 | 890 | 5,800 | 890 |
| 2023-01-25 | 881 | 886 | 878 | 881 | 1,800 | 881 |
| 2023-01-24 | 884 | 885 | 881 | 881 | 700 | 881 |
| 2023-01-23 | 882 | 882 | 880 | 881 | 300 | 881 |
| 2023-01-20 | - | - | - | 880 | - | 880 |
| 2023-01-19 | 874 | 880 | 874 | 880 | 500 | 880 |
| 2023-01-18 | 887 | 890 | 880 | 881 | 1,600 | 881 |
| 2023-01-17 | 885 | 889 | 877 | 880 | 1,200 | 880 |
| 2023-01-16 | 888 | 888 | 871 | 887 | 4,900 | 887 |
| 2023-01-13 | 885 | 888 | 885 | 888 | 200 | 888 |
| 2023-01-12 | 885 | 886 | 874 | 880 | 3,900 | 880 |
| 2023-01-11 | 876 | 879 | 876 | 879 | 700 | 879 |
| 2023-01-10 | 873 | 873 | 873 | 873 | 900 | 873 |
| 2023-01-06 | 873 | 873 | 873 | 873 | 100 | 873 |
| 2023-01-05 | 873 | 873 | 873 | 873 | 200 | 873 |
| 2023-01-04 | 879 | 879 | 877 | 877 | 200 | 877 |
分割・併合履歴 ： [2000-09-26]1株→2株
