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 |
---|---|---|---|---|---|
2009/12/28 | 440 | 440 | 440 | 440 | 3,000 |
2009/12/25 | 440 | 440 | 440 | 440 | 1,000 |
2009/12/22 | 440 | 440 | 440 | 440 | 1,000 |
2009/12/16 | 425 | 425 | 420 | 420 | 31,000 |
2009/12/14 | 435 | 435 | 430 | 430 | 13,000 |
2009/12/11 | 430 | 440 | 430 | 440 | 14,000 |
2009/12/10 | 425 | 425 | 425 | 425 | 1,000 |
2009/12/08 | 427 | 427 | 427 | 427 | 2,000 |
2009/12/04 | 421 | 421 | 421 | 421 | 2,000 |
2009/11/30 | 435 | 435 | 435 | 435 | 2,000 |
2009/11/27 | 435 | 435 | 435 | 435 | 1,000 |
2009/11/26 | 436 | 436 | 435 | 435 | 3,000 |
2009/11/25 | 435 | 435 | 435 | 435 | 1,000 |
2009/11/16 | 458 | 458 | 458 | 458 | 4,000 |
2009/11/13 | 448 | 458 | 448 | 458 | 4,000 |
2009/11/12 | 453 | 468 | 453 | 468 | 2,000 |
2009/11/10 | 458 | 458 | 458 | 458 | 2,000 |
2009/11/06 | 450 | 473 | 450 | 473 | 21,000 |
2009/11/05 | 450 | 450 | 450 | 450 | 2,000 |
2009/10/26 | 472 | 472 | 472 | 472 | 3,000 |
2009/10/15 | 475 | 475 | 475 | 475 | 4,000 |
2009/10/02 | 451 | 451 | 450 | 450 | 2,000 |
2009/10/01 | 466 | 466 | 466 | 466 | 1,000 |
2009/09/30 | 461 | 461 | 461 | 461 | 1,000 |
2009/09/28 | 465 | 465 | 461 | 461 | 3,000 |
2009/09/18 | 470 | 470 | 470 | 470 | 1,000 |
2009/09/16 | 470 | 470 | 470 | 470 | 1,000 |
2009/09/15 | 481 | 481 | 480 | 480 | 5,000 |
2009/08/31 | 482 | 484 | 482 | 484 | 2,000 |
2009/08/27 | 484 | 484 | 484 | 484 | 2,000 |
2009/08/25 | 483 | 483 | 483 | 483 | 4,000 |
2009/08/24 | 483 | 483 | 483 | 483 | 1,000 |
2009/08/21 | 493 | 493 | 493 | 493 | 1,000 |
2009/08/18 | 493 | 493 | 493 | 493 | 1,000 |
2009/08/17 | 493 | 493 | 493 | 493 | 2,000 |
2009/08/13 | 493 | 493 | 493 | 493 | 1,000 |
2009/08/12 | 494 | 494 | 494 | 494 | 1,000 |
2009/07/27 | 495 | 495 | 495 | 495 | 3,000 |
2009/07/24 | 495 | 495 | 495 | 495 | 1,000 |
2009/07/16 | 500 | 500 | 500 | 500 | 1,000 |
2009/07/15 | 522 | 522 | 522 | 522 | 22,000 |
2009/07/14 | 510 | 522 | 506 | 522 | 11,000 |
2009/07/13 | 501 | 501 | 501 | 501 | 1,000 |
2009/07/10 | 510 | 510 | 510 | 510 | 1,000 |
2009/07/07 | 500 | 500 | 500 | 500 | 3,000 |
2009/06/29 | 490 | 490 | 490 | 490 | 1,000 |
2009/06/26 | 490 | 490 | 490 | 490 | 1,000 |
2009/06/23 | 490 | 490 | 490 | 490 | 2,000 |
2009/06/19 | 490 | 490 | 490 | 490 | 1,000 |
2009/06/18 | 485 | 485 | 485 | 485 | 1,000 |
2009/06/17 | 485 | 485 | 485 | 485 | 1,000 |
2009/06/16 | 480 | 480 | 480 | 480 | 1,000 |
2009/06/10 | 478 | 478 | 478 | 478 | 2,000 |
2009/06/09 | 476 | 476 | 476 | 476 | 2,000 |
2009/06/08 | 480 | 480 | 480 | 480 | 2,000 |
2009/06/03 | 474 | 475 | 474 | 475 | 9,000 |
2009/06/02 | 475 | 475 | 475 | 475 | 2,000 |
2009/05/27 | 460 | 460 | 460 | 460 | 2,000 |
2009/05/26 | 460 | 460 | 460 | 460 | 1,000 |
2009/05/22 | 455 | 455 | 455 | 455 | 2,000 |
2009/05/21 | 455 | 455 | 455 | 455 | 1,000 |
2009/05/20 | 460 | 460 | 455 | 455 | 5,000 |
2009/05/19 | 455 | 455 | 455 | 455 | 3,000 |
2009/05/15 | 470 | 470 | 470 | 470 | 4,000 |
2009/05/14 | 458 | 470 | 458 | 470 | 9,000 |
2009/04/27 | 460 | 460 | 460 | 460 | 3,000 |
2009/04/15 | 464 | 464 | 460 | 460 | 6,000 |
2009/04/14 | 464 | 464 | 464 | 464 | 1,000 |
2009/04/13 | 464 | 464 | 464 | 464 | 1,000 |
2009/04/06 | 450 | 450 | 450 | 450 | 1,000 |
2009/04/03 | 460 | 460 | 450 | 450 | 8,000 |
2009/03/31 | 490 | 492 | 490 | 490 | 4,000 |
2009/03/30 | 490 | 490 | 490 | 490 | 1,000 |
2009/03/25 | 480 | 480 | 480 | 480 | 1,000 |
2009/03/24 | 480 | 480 | 480 | 480 | 1,000 |
2009/03/23 | 485 | 485 | 485 | 485 | 4,000 |
2009/03/19 | 478 | 478 | 477 | 477 | 2,000 |
2009/03/11 | 456 | 456 | 456 | 456 | 2,000 |
2009/02/26 | 471 | 471 | 471 | 471 | 3,000 |
2009/02/18 | 471 | 471 | 471 | 471 | 3,000 |
2009/02/16 | 470 | 470 | 470 | 470 | 1,000 |
2009/02/09 | 470 | 470 | 470 | 470 | 1,000 |
2009/02/02 | 490 | 490 | 490 | 490 | 1,000 |
2009/01/30 | 495 | 495 | 495 | 495 | 1,000 |
2009/01/27 | 495 | 495 | 495 | 495 | 5,000 |
2009/01/26 | 485 | 498 | 485 | 489 | 5,000 |
2009/01/16 | 475 | 475 | 475 | 475 | 1,000 |
2009/01/08 | 470 | 470 | 470 | 470 | 1,000 |