藤田エンジニアリング(1770)の株価時系列情報
藤田エンジニアリング(1770)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 450 | 450 | 450 | 450 | 6,000 |
2001/12/26 | 450 | 450 | 450 | 450 | 5,000 |
2001/12/21 | 450 | 450 | 450 | 450 | 3,000 |
2001/12/20 | 450 | 450 | 450 | 450 | 6,000 |
2001/12/19 | 450 | 450 | 450 | 450 | 5,000 |
2001/12/18 | 450 | 450 | 450 | 450 | 2,000 |
2001/12/17 | 442 | 442 | 440 | 440 | 8,000 |
2001/12/14 | 445 | 445 | 440 | 440 | 5,000 |
2001/12/13 | 445 | 445 | 445 | 445 | 1,000 |
2001/12/12 | 450 | 450 | 450 | 450 | 5,000 |
2001/12/11 | 450 | 451 | 450 | 450 | 9,000 |
2001/12/10 | 455 | 455 | 450 | 450 | 8,000 |
2001/12/06 | 460 | 460 | 460 | 460 | 2,000 |
2001/12/05 | 460 | 460 | 460 | 460 | 2,000 |
2001/12/03 | 460 | 460 | 460 | 460 | 1,000 |
2001/11/29 | 450 | 450 | 450 | 450 | 1,000 |
2001/11/27 | 449 | 450 | 449 | 450 | 5,000 |
2001/11/26 | 450 | 450 | 450 | 450 | 2,000 |
2001/11/22 | 450 | 450 | 450 | 450 | 2,000 |
2001/11/20 | 455 | 455 | 455 | 455 | 1,000 |
2001/11/19 | 451 | 451 | 451 | 451 | 1,000 |
2001/11/16 | 451 | 451 | 451 | 451 | 3,000 |
2001/11/15 | 451 | 451 | 451 | 451 | 2,000 |
2001/11/14 | 451 | 451 | 451 | 451 | 1,000 |
2001/11/07 | 466 | 466 | 466 | 466 | 1,000 |
2001/11/06 | 466 | 466 | 466 | 466 | 1,000 |
2001/11/05 | 470 | 470 | 450 | 450 | 6,000 |
2001/10/29 | 465 | 474 | 465 | 474 | 13,000 |
2001/10/26 | 460 | 460 | 460 | 460 | 14,000 |
2001/10/25 | 465 | 465 | 465 | 465 | 1,000 |
2001/10/24 | 464 | 464 | 464 | 464 | 1,000 |
2001/10/22 | 466 | 466 | 466 | 466 | 1,000 |
2001/10/18 | 465 | 465 | 465 | 465 | 1,000 |
2001/10/17 | 484 | 485 | 484 | 485 | 2,000 |
2001/10/16 | 484 | 484 | 484 | 484 | 3,000 |
2001/10/12 | 470 | 480 | 470 | 480 | 2,000 |
2001/10/10 | 461 | 461 | 461 | 461 | 3,000 |
2001/10/09 | 460 | 460 | 460 | 460 | 1,000 |
2001/10/01 | 470 | 470 | 460 | 460 | 4,000 |
2001/09/27 | 467 | 467 | 467 | 467 | 2,000 |
2001/09/21 | 477 | 477 | 477 | 477 | 1,000 |
2001/09/19 | 461 | 465 | 460 | 465 | 4,000 |
2001/09/18 | 460 | 460 | 460 | 460 | 3,000 |
2001/09/17 | 465 | 465 | 460 | 461 | 10,000 |
2001/09/14 | 470 | 470 | 465 | 465 | 5,000 |
2001/09/13 | 460 | 465 | 460 | 465 | 5,000 |
2001/09/12 | 472 | 472 | 460 | 460 | 10,000 |
2001/09/10 | 480 | 485 | 480 | 485 | 4,000 |
2001/09/07 | 475 | 479 | 475 | 479 | 4,000 |
2001/09/04 | 479 | 479 | 460 | 460 | 16,000 |
2001/09/03 | 485 | 485 | 480 | 480 | 9,000 |
2001/08/27 | 480 | 480 | 480 | 480 | 20,000 |
2001/08/24 | 480 | 480 | 480 | 480 | 3,000 |
2001/08/23 | 480 | 480 | 480 | 480 | 20,000 |
2001/08/22 | 490 | 495 | 480 | 480 | 16,000 |
2001/08/21 | 500 | 500 | 495 | 495 | 6,000 |
2001/08/20 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/17 | 505 | 505 | 500 | 500 | 3,000 |
2001/08/15 | 505 | 505 | 500 | 500 | 6,000 |
2001/08/13 | 510 | 510 | 510 | 510 | 3,000 |
2001/08/10 | 500 | 500 | 500 | 500 | 3,000 |
2001/08/09 | 500 | 500 | 499 | 500 | 6,000 |
2001/08/08 | 500 | 500 | 500 | 500 | 3,000 |
2001/08/07 | 500 | 500 | 500 | 500 | 4,000 |
2001/08/06 | 505 | 505 | 500 | 500 | 2,000 |
2001/08/02 | 500 | 500 | 500 | 500 | 2,000 |
2001/08/01 | 499 | 499 | 495 | 495 | 3,000 |
2001/07/30 | 499 | 500 | 499 | 500 | 5,000 |
2001/07/27 | 509 | 509 | 508 | 508 | 5,000 |
2001/07/26 | 492 | 509 | 492 | 509 | 2,000 |
2001/07/25 | 491 | 491 | 491 | 491 | 2,000 |
2001/07/24 | 491 | 491 | 491 | 491 | 2,000 |
2001/07/23 | 510 | 510 | 475 | 475 | 5,000 |
2001/07/19 | 525 | 525 | 510 | 510 | 6,000 |
2001/07/18 | 530 | 530 | 526 | 526 | 15,000 |
2001/07/17 | 530 | 530 | 525 | 527 | 8,000 |
2001/07/16 | 535 | 550 | 525 | 525 | 10,000 |
2001/07/13 | 509 | 525 | 509 | 525 | 13,000 |
2001/07/12 | 503 | 505 | 503 | 505 | 2,000 |
2001/07/11 | 503 | 503 | 501 | 501 | 4,000 |
2001/07/10 | 501 | 501 | 501 | 501 | 4,000 |
2001/07/09 | 500 | 500 | 500 | 500 | 11,000 |
2001/07/06 | 500 | 510 | 500 | 500 | 9,000 |
2001/07/05 | 495 | 495 | 495 | 495 | 2,000 |
2001/07/04 | 495 | 499 | 495 | 495 | 5,000 |
2001/07/03 | 495 | 495 | 495 | 495 | 1,000 |
2001/07/02 | 494 | 494 | 490 | 490 | 7,000 |
2001/06/29 | 494 | 494 | 494 | 494 | 2,000 |
2001/06/28 | 495 | 495 | 495 | 495 | 5,000 |
2001/06/27 | 490 | 495 | 490 | 495 | 6,000 |
2001/06/26 | 491 | 491 | 491 | 491 | 1,000 |
2001/06/25 | 490 | 500 | 490 | 490 | 8,000 |
2001/06/22 | 490 | 490 | 490 | 490 | 3,000 |
2001/06/21 | 490 | 490 | 490 | 490 | 4,000 |
2001/06/20 | 490 | 490 | 490 | 490 | 1,000 |
2001/06/19 | 490 | 490 | 490 | 490 | 4,000 |
2001/06/15 | 495 | 495 | 490 | 490 | 12,000 |
2001/06/13 | 492 | 492 | 492 | 492 | 2,000 |
2001/06/12 | 500 | 500 | 500 | 500 | 2,000 |
2001/06/11 | 493 | 495 | 492 | 492 | 8,000 |
2001/06/08 | 490 | 495 | 490 | 495 | 4,000 |
2001/06/07 | 490 | 492 | 490 | 492 | 12,000 |
2001/06/06 | 490 | 490 | 489 | 489 | 4,000 |
2001/06/05 | 495 | 495 | 490 | 490 | 3,000 |
2001/06/04 | 495 | 495 | 485 | 485 | 9,000 |
2001/06/01 | 495 | 495 | 495 | 495 | 1,000 |
2001/05/31 | 516 | 516 | 456 | 500 | 26,000 |
2001/05/30 | 530 | 535 | 530 | 535 | 18,000 |
2001/05/29 | 534 | 534 | 530 | 530 | 21,000 |
2001/05/28 | 530 | 535 | 530 | 535 | 7,000 |
2001/05/25 | 520 | 530 | 510 | 530 | 27,000 |
2001/05/24 | 525 | 530 | 520 | 520 | 34,000 |
2001/05/23 | 510 | 520 | 510 | 520 | 29,000 |
2001/05/22 | 500 | 505 | 500 | 500 | 9,000 |
2001/05/21 | 510 | 510 | 500 | 500 | 3,000 |
2001/05/18 | 500 | 500 | 500 | 500 | 7,000 |
2001/05/17 | 500 | 500 | 500 | 500 | 12,000 |
2001/05/16 | 500 | 501 | 500 | 500 | 4,000 |
2001/05/15 | 530 | 534 | 527 | 528 | 15,000 |
2001/05/14 | 499 | 528 | 499 | 528 | 20,000 |
2001/05/11 | 495 | 499 | 495 | 499 | 12,000 |
2001/05/10 | 485 | 495 | 480 | 495 | 16,000 |
2001/05/09 | 482 | 482 | 480 | 482 | 8,000 |
2001/05/08 | 480 | 485 | 480 | 480 | 17,000 |
2001/05/07 | 480 | 480 | 477 | 480 | 14,000 |
2001/05/02 | 475 | 485 | 475 | 480 | 11,000 |
2001/05/01 | 460 | 463 | 460 | 463 | 8,000 |
2001/04/27 | 450 | 450 | 450 | 450 | 4,000 |
2001/04/26 | 440 | 450 | 440 | 450 | 21,000 |
2001/04/23 | 439 | 439 | 436 | 436 | 6,000 |
2001/04/20 | 431 | 439 | 431 | 439 | 4,000 |
2001/04/19 | 431 | 431 | 431 | 431 | 1,000 |
2001/04/16 | 430 | 431 | 430 | 430 | 14,000 |
2001/04/13 | 430 | 430 | 430 | 430 | 11,000 |
2001/04/12 | 430 | 430 | 430 | 430 | 23,000 |
2001/04/11 | 430 | 430 | 430 | 430 | 1,000 |
2001/04/10 | 440 | 440 | 440 | 440 | 2,000 |
2001/04/09 | 440 | 440 | 430 | 435 | 11,000 |
2001/04/06 | 440 | 440 | 430 | 430 | 2,000 |
2001/04/05 | 440 | 440 | 440 | 440 | 1,000 |
2001/04/04 | 440 | 440 | 430 | 430 | 8,000 |
2001/04/03 | 430 | 445 | 430 | 445 | 29,000 |
2001/04/02 | 420 | 430 | 420 | 430 | 8,000 |
2001/03/30 | 430 | 430 | 420 | 420 | 8,000 |
2001/03/29 | 425 | 425 | 420 | 420 | 4,000 |
2001/03/28 | 420 | 425 | 420 | 420 | 7,000 |
2001/03/27 | 440 | 440 | 420 | 420 | 21,000 |
2001/03/26 | 440 | 450 | 440 | 450 | 8,000 |
2001/03/23 | 435 | 440 | 435 | 440 | 13,000 |
2001/03/22 | 440 | 441 | 440 | 441 | 5,000 |
2001/03/21 | 440 | 445 | 440 | 440 | 10,000 |
2001/03/16 | 425 | 425 | 425 | 425 | 7,000 |
2001/03/14 | 420 | 445 | 415 | 440 | 15,000 |
2001/03/13 | 420 | 430 | 420 | 420 | 13,000 |
2001/03/12 | 435 | 435 | 430 | 430 | 17,000 |
2001/03/09 | 435 | 440 | 435 | 440 | 20,000 |
2001/03/08 | 435 | 435 | 435 | 435 | 4,000 |
2001/03/02 | 435 | 435 | 435 | 435 | 1,000 |
2001/03/01 | 435 | 445 | 430 | 440 | 19,000 |
2001/02/28 | 440 | 440 | 435 | 440 | 5,000 |
2001/02/26 | 440 | 440 | 435 | 435 | 3,000 |
2001/02/23 | 440 | 440 | 440 | 440 | 1,000 |
2001/02/22 | 450 | 455 | 440 | 445 | 11,000 |
2001/02/21 | 450 | 455 | 445 | 450 | 15,000 |
2001/02/20 | 430 | 430 | 410 | 430 | 35,000 |
2001/02/16 | 430 | 435 | 430 | 435 | 3,000 |
2001/02/15 | 430 | 440 | 430 | 435 | 5,000 |
2001/02/14 | 435 | 445 | 435 | 445 | 4,000 |
2001/02/13 | 440 | 440 | 440 | 440 | 3,000 |
2001/02/08 | 445 | 450 | 440 | 440 | 5,000 |
2001/02/07 | 440 | 455 | 440 | 450 | 11,000 |
2001/02/06 | 440 | 440 | 440 | 440 | 1,000 |
2001/02/05 | 425 | 440 | 420 | 440 | 16,000 |
2001/02/02 | 440 | 440 | 440 | 440 | 1,000 |
2001/02/01 | 430 | 430 | 425 | 430 | 17,000 |
2001/01/31 | 420 | 420 | 415 | 420 | 11,000 |
2001/01/30 | 415 | 420 | 415 | 415 | 5,000 |
2001/01/26 | 415 | 425 | 415 | 420 | 11,000 |
2001/01/25 | 415 | 425 | 415 | 425 | 5,000 |
2001/01/24 | 435 | 435 | 415 | 415 | 11,000 |
2001/01/23 | 450 | 450 | 435 | 435 | 5,000 |
2001/01/22 | 440 | 440 | 440 | 440 | 3,000 |
2001/01/19 | 440 | 440 | 435 | 440 | 3,000 |
2001/01/17 | 425 | 425 | 425 | 425 | 2,000 |
2001/01/16 | 420 | 420 | 420 | 420 | 2,000 |
2001/01/12 | 420 | 420 | 410 | 415 | 18,000 |
2001/01/11 | 425 | 425 | 420 | 420 | 10,000 |
2001/01/10 | 440 | 440 | 430 | 430 | 3,000 |
2001/01/09 | 440 | 440 | 430 | 435 | 8,000 |
2001/01/05 | 445 | 445 | 440 | 440 | 5,000 |
2001/01/04 | 445 | 445 | 440 | 440 | 2,000 |