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 |
|---|---|---|---|---|---|
| 2006/12/29 | 569 | 569 | 561 | 561 | 2,000 |
| 2006/12/27 | 564 | 568 | 564 | 568 | 5,000 |
| 2006/12/26 | 566 | 566 | 560 | 560 | 5,000 |
| 2006/12/25 | 560 | 568 | 560 | 568 | 3,000 |
| 2006/12/22 | 556 | 570 | 556 | 570 | 4,000 |
| 2006/12/19 | 564 | 564 | 554 | 554 | 12,000 |
| 2006/12/18 | 564 | 564 | 564 | 564 | 3,000 |
| 2006/12/15 | 564 | 564 | 564 | 564 | 8,000 |
| 2006/12/12 | 567 | 567 | 567 | 567 | 2,000 |
| 2006/12/11 | 569 | 569 | 569 | 569 | 6,000 |
| 2006/12/08 | 541 | 571 | 541 | 571 | 8,000 |
| 2006/12/05 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/12/01 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/11/29 | 547 | 547 | 547 | 547 | 1,000 |
| 2006/11/27 | 547 | 547 | 547 | 547 | 1,000 |
| 2006/11/16 | 547 | 547 | 547 | 547 | 1,000 |
| 2006/11/15 | 567 | 567 | 567 | 567 | 4,000 |
| 2006/11/13 | 550 | 567 | 550 | 567 | 16,000 |
| 2006/11/09 | 550 | 551 | 550 | 551 | 4,000 |
| 2006/11/08 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/11/07 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/11/02 | 555 | 555 | 555 | 555 | 1,000 |
| 2006/11/01 | 551 | 551 | 551 | 551 | 2,000 |
| 2006/10/31 | 551 | 551 | 551 | 551 | 2,000 |
| 2006/10/30 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/10/27 | 550 | 550 | 550 | 550 | 4,000 |
| 2006/10/26 | 550 | 550 | 550 | 550 | 3,000 |
| 2006/10/24 | 545 | 550 | 545 | 550 | 8,000 |
| 2006/10/20 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/10/19 | 541 | 541 | 541 | 541 | 2,000 |
| 2006/10/18 | 534 | 534 | 534 | 534 | 4,000 |
| 2006/10/12 | 534 | 534 | 534 | 534 | 1,000 |
| 2006/10/11 | 534 | 534 | 534 | 534 | 1,000 |
| 2006/10/10 | 531 | 531 | 531 | 531 | 2,000 |
| 2006/10/06 | 539 | 541 | 539 | 541 | 2,000 |
| 2006/10/04 | 528 | 528 | 528 | 528 | 4,000 |
| 2006/10/03 | 542 | 542 | 542 | 542 | 1,000 |
| 2006/09/29 | 549 | 549 | 542 | 542 | 2,000 |
| 2006/09/25 | 549 | 550 | 549 | 550 | 3,000 |
| 2006/09/22 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/09/21 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/09/20 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/09/19 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/09/15 | 549 | 549 | 549 | 549 | 4,000 |
| 2006/09/14 | 548 | 549 | 548 | 549 | 3,000 |
| 2006/09/12 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/09/11 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/09/07 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/08/30 | 539 | 540 | 539 | 540 | 17,000 |
| 2006/08/29 | 539 | 539 | 539 | 539 | 1,000 |
| 2006/08/28 | 543 | 543 | 540 | 540 | 5,000 |
| 2006/08/24 | 549 | 549 | 541 | 541 | 2,000 |
| 2006/08/23 | 550 | 550 | 548 | 549 | 3,000 |
| 2006/08/22 | 552 | 552 | 541 | 541 | 8,000 |
| 2006/08/21 | 550 | 553 | 550 | 553 | 2,000 |
| 2006/08/18 | 547 | 550 | 547 | 547 | 3,000 |
| 2006/08/17 | 545 | 548 | 542 | 542 | 4,000 |
| 2006/08/16 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/08/14 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/08/10 | 527 | 527 | 527 | 527 | 2,000 |
| 2006/08/04 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/08/02 | 539 | 539 | 539 | 539 | 2,000 |
| 2006/07/27 | 539 | 539 | 539 | 539 | 1,000 |
| 2006/07/26 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/07/20 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/07/19 | 550 | 550 | 550 | 550 | 9,000 |
| 2006/07/18 | 558 | 560 | 550 | 550 | 11,000 |
| 2006/07/14 | 558 | 558 | 558 | 558 | 2,000 |
| 2006/07/13 | 558 | 558 | 558 | 558 | 4,000 |
| 2006/07/12 | 558 | 558 | 558 | 558 | 5,000 |
| 2006/07/11 | 558 | 558 | 558 | 558 | 1,000 |
| 2006/07/10 | 550 | 550 | 545 | 545 | 5,000 |
| 2006/07/06 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/07/04 | 548 | 559 | 548 | 559 | 10,000 |
| 2006/07/03 | 548 | 548 | 548 | 548 | 2,000 |
| 2006/06/30 | 548 | 548 | 540 | 540 | 3,000 |
| 2006/06/29 | 548 | 548 | 548 | 548 | 2,000 |
| 2006/06/26 | 548 | 548 | 545 | 545 | 3,000 |
| 2006/06/19 | 545 | 550 | 545 | 550 | 2,000 |
| 2006/06/16 | 545 | 545 | 545 | 545 | 2,000 |
| 2006/06/15 | 542 | 542 | 532 | 540 | 9,000 |
| 2006/06/14 | 525 | 543 | 525 | 543 | 9,000 |
| 2006/06/13 | 530 | 539 | 526 | 526 | 14,000 |
| 2006/06/09 | 535 | 545 | 535 | 535 | 7,000 |
| 2006/06/08 | 536 | 545 | 535 | 545 | 9,000 |
| 2006/06/07 | 546 | 546 | 535 | 535 | 11,000 |
| 2006/06/06 | 555 | 555 | 545 | 545 | 8,000 |
| 2006/06/02 | 550 | 550 | 540 | 550 | 13,000 |
| 2006/05/31 | 562 | 562 | 550 | 550 | 2,000 |
| 2006/05/30 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/05/29 | 568 | 568 | 550 | 550 | 7,000 |
| 2006/05/26 | 561 | 562 | 555 | 562 | 8,000 |
| 2006/05/25 | 556 | 560 | 556 | 560 | 4,000 |
| 2006/05/24 | 563 | 563 | 550 | 551 | 19,000 |
| 2006/05/23 | 556 | 567 | 552 | 562 | 11,000 |
| 2006/05/22 | 547 | 565 | 547 | 565 | 11,000 |
| 2006/05/19 | 540 | 561 | 539 | 561 | 8,000 |
| 2006/05/18 | 562 | 562 | 542 | 543 | 9,000 |
| 2006/05/17 | 546 | 563 | 542 | 553 | 20,000 |
| 2006/05/16 | 546 | 546 | 546 | 546 | 4,000 |
| 2006/05/15 | 546 | 546 | 546 | 546 | 1,000 |
| 2006/05/12 | 544 | 544 | 541 | 542 | 5,000 |
| 2006/05/11 | 545 | 545 | 545 | 545 | 1,000 |
| 2006/05/10 | 546 | 549 | 541 | 541 | 12,000 |
| 2006/05/08 | 545 | 555 | 544 | 550 | 11,000 |
| 2006/05/02 | 555 | 555 | 541 | 551 | 5,000 |
| 2006/04/26 | 561 | 562 | 560 | 562 | 8,000 |
| 2006/04/25 | 560 | 561 | 556 | 561 | 3,000 |
| 2006/04/24 | 565 | 565 | 560 | 560 | 21,000 |
| 2006/04/20 | 561 | 565 | 561 | 565 | 4,000 |
| 2006/04/19 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/04/17 | 560 | 560 | 557 | 557 | 5,000 |
| 2006/04/14 | 560 | 560 | 560 | 560 | 6,000 |
| 2006/04/12 | 564 | 564 | 560 | 560 | 7,000 |
| 2006/04/11 | 561 | 562 | 561 | 562 | 5,000 |
| 2006/04/10 | 567 | 567 | 567 | 567 | 2,000 |
| 2006/04/07 | 570 | 570 | 570 | 570 | 3,000 |
| 2006/04/06 | 564 | 570 | 564 | 570 | 16,000 |
| 2006/04/05 | 565 | 565 | 562 | 562 | 4,000 |
| 2006/04/04 | 564 | 564 | 564 | 564 | 2,000 |
| 2006/04/03 | 564 | 566 | 564 | 566 | 2,000 |
| 2006/03/31 | 564 | 565 | 560 | 560 | 7,000 |
| 2006/03/30 | 565 | 566 | 560 | 565 | 8,000 |
| 2006/03/29 | 558 | 565 | 558 | 565 | 8,000 |
| 2006/03/27 | 563 | 565 | 563 | 564 | 12,000 |
| 2006/03/24 | 562 | 562 | 562 | 562 | 8,000 |
| 2006/03/23 | 560 | 562 | 560 | 561 | 4,000 |
| 2006/03/22 | 562 | 564 | 562 | 564 | 3,000 |
| 2006/03/17 | 561 | 561 | 561 | 561 | 2,000 |
| 2006/03/16 | 560 | 560 | 560 | 560 | 9,000 |
| 2006/03/15 | 564 | 564 | 557 | 557 | 5,000 |
| 2006/03/13 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/03/10 | 550 | 560 | 550 | 560 | 5,000 |
| 2006/03/09 | 550 | 550 | 550 | 550 | 1,000 |
| 2006/03/08 | 547 | 547 | 547 | 547 | 1,000 |
| 2006/03/07 | 559 | 559 | 549 | 549 | 2,000 |
| 2006/03/06 | 544 | 554 | 544 | 550 | 4,000 |
| 2006/03/03 | 560 | 560 | 550 | 559 | 7,000 |
| 2006/03/01 | 550 | 558 | 550 | 558 | 3,000 |
| 2006/02/28 | 551 | 551 | 551 | 551 | 1,000 |
| 2006/02/27 | 560 | 560 | 560 | 560 | 4,000 |
| 2006/02/24 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/02/21 | 542 | 558 | 531 | 550 | 6,000 |
| 2006/02/20 | 555 | 564 | 550 | 559 | 19,000 |
| 2006/02/17 | 555 | 559 | 550 | 559 | 9,000 |
| 2006/02/15 | 555 | 555 | 555 | 555 | 3,000 |
| 2006/02/14 | 560 | 563 | 540 | 550 | 13,000 |
| 2006/02/13 | 575 | 579 | 570 | 579 | 7,000 |
| 2006/02/10 | 571 | 571 | 571 | 571 | 1,000 |
| 2006/02/09 | 572 | 572 | 571 | 571 | 2,000 |
| 2006/02/08 | 580 | 580 | 570 | 570 | 8,000 |
| 2006/02/07 | 579 | 580 | 579 | 580 | 5,000 |
| 2006/02/06 | 578 | 579 | 578 | 579 | 2,000 |
| 2006/02/03 | 578 | 579 | 570 | 578 | 5,000 |
| 2006/02/02 | 580 | 580 | 565 | 565 | 7,000 |
| 2006/02/01 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/01/31 | 580 | 580 | 570 | 580 | 7,000 |
| 2006/01/30 | 580 | 583 | 578 | 582 | 11,000 |
| 2006/01/27 | 577 | 577 | 576 | 577 | 7,000 |
| 2006/01/26 | 580 | 580 | 579 | 579 | 6,000 |
| 2006/01/25 | 575 | 579 | 570 | 579 | 6,000 |
| 2006/01/24 | 577 | 578 | 558 | 560 | 7,000 |
| 2006/01/23 | 563 | 580 | 543 | 580 | 12,000 |
| 2006/01/20 | 580 | 580 | 563 | 563 | 6,000 |
| 2006/01/19 | 534 | 573 | 534 | 573 | 8,000 |
| 2006/01/18 | 580 | 580 | 521 | 533 | 33,000 |
| 2006/01/17 | 590 | 590 | 583 | 583 | 18,000 |
| 2006/01/16 | 575 | 585 | 575 | 583 | 19,000 |
| 2006/01/13 | 575 | 575 | 573 | 574 | 6,000 |
| 2006/01/12 | 579 | 579 | 572 | 579 | 10,000 |
| 2006/01/11 | 579 | 580 | 579 | 580 | 2,000 |
| 2006/01/10 | 584 | 584 | 571 | 571 | 14,000 |
| 2006/01/06 | 569 | 582 | 569 | 571 | 5,000 |
| 2006/01/05 | 556 | 571 | 556 | 571 | 15,000 |
| 2006/01/04 | 556 | 558 | 554 | 554 | 7,000 |