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 |
---|---|---|---|---|---|
2013/12/30 | 401 | 401 | 401 | 401 | 1,000 |
2013/12/27 | 404 | 404 | 396 | 396 | 4,000 |
2013/12/26 | 405 | 405 | 404 | 404 | 3,000 |
2013/12/24 | 399 | 400 | 399 | 400 | 6,000 |
2013/12/20 | 402 | 402 | 402 | 402 | 1,000 |
2013/12/19 | 407 | 407 | 402 | 402 | 2,000 |
2013/12/18 | 415 | 415 | 400 | 407 | 8,000 |
2013/12/17 | 414 | 415 | 414 | 415 | 8,000 |
2013/12/16 | 414 | 415 | 414 | 414 | 16,000 |
2013/12/13 | 413 | 414 | 413 | 414 | 3,000 |
2013/12/12 | 413 | 413 | 413 | 413 | 1,000 |
2013/12/11 | 404 | 412 | 404 | 412 | 12,000 |
2013/12/10 | 401 | 403 | 401 | 403 | 2,000 |
2013/12/09 | 404 | 404 | 404 | 404 | 3,000 |
2013/12/05 | 403 | 404 | 403 | 403 | 10,000 |
2013/12/04 | 400 | 400 | 400 | 400 | 1,000 |
2013/12/03 | 401 | 401 | 401 | 401 | 3,000 |
2013/12/02 | 401 | 402 | 401 | 402 | 4,000 |
2013/11/29 | 400 | 400 | 400 | 400 | 3,000 |
2013/11/28 | 402 | 402 | 402 | 402 | 1,000 |
2013/11/27 | 400 | 404 | 400 | 400 | 5,000 |
2013/11/26 | 400 | 400 | 399 | 400 | 5,000 |
2013/11/25 | 390 | 390 | 390 | 390 | 10,000 |
2013/11/20 | 395 | 395 | 395 | 395 | 2,000 |
2013/11/18 | 398 | 398 | 398 | 398 | 2,000 |
2013/11/15 | 395 | 398 | 395 | 398 | 3,000 |
2013/11/14 | 395 | 395 | 395 | 395 | 2,000 |
2013/11/13 | 389 | 389 | 388 | 388 | 4,000 |
2013/11/12 | 389 | 389 | 389 | 389 | 1,000 |
2013/11/11 | 395 | 395 | 395 | 395 | 1,000 |
2013/11/08 | 388 | 394 | 388 | 388 | 4,000 |
2013/11/07 | 395 | 395 | 381 | 381 | 10,000 |
2013/11/01 | 395 | 395 | 395 | 395 | 1,000 |
2013/10/30 | 400 | 400 | 400 | 400 | 1,000 |
2013/10/29 | 400 | 400 | 400 | 400 | 9,000 |
2013/10/28 | 398 | 398 | 397 | 397 | 6,000 |
2013/10/25 | 397 | 397 | 397 | 397 | 2,000 |
2013/10/23 | 398 | 398 | 398 | 398 | 2,000 |
2013/10/21 | 399 | 399 | 399 | 399 | 2,000 |
2013/10/18 | 394 | 394 | 394 | 394 | 3,000 |
2013/10/17 | 394 | 394 | 394 | 394 | 1,000 |
2013/10/16 | 393 | 393 | 382 | 389 | 29,000 |
2013/10/15 | 393 | 393 | 393 | 393 | 2,000 |
2013/10/11 | 392 | 393 | 390 | 390 | 8,000 |
2013/10/10 | 392 | 392 | 391 | 392 | 4,000 |
2013/10/09 | 391 | 391 | 391 | 391 | 2,000 |
2013/10/07 | 394 | 394 | 394 | 394 | 1,000 |
2013/10/04 | 395 | 395 | 394 | 394 | 2,000 |
2013/10/02 | 399 | 399 | 399 | 399 | 1,000 |
2013/10/01 | 400 | 400 | 400 | 400 | 5,000 |
2013/09/30 | 395 | 400 | 395 | 400 | 3,000 |
2013/09/27 | 394 | 394 | 394 | 394 | 2,000 |
2013/09/26 | 398 | 398 | 393 | 393 | 10,000 |
2013/09/25 | 401 | 402 | 401 | 401 | 9,000 |
2013/09/24 | 400 | 400 | 397 | 400 | 13,000 |
2013/09/20 | 400 | 400 | 400 | 400 | 1,000 |
2013/09/19 | 400 | 401 | 397 | 400 | 12,000 |
2013/09/18 | 401 | 401 | 396 | 396 | 6,000 |
2013/09/17 | 400 | 400 | 400 | 400 | 9,000 |
2013/09/13 | 400 | 400 | 400 | 400 | 10,000 |
2013/09/12 | 401 | 401 | 400 | 400 | 6,000 |
2013/09/10 | 405 | 405 | 400 | 400 | 4,000 |
2013/09/09 | 400 | 406 | 400 | 400 | 20,000 |
2013/09/05 | 400 | 400 | 400 | 400 | 1,000 |
2013/09/04 | 400 | 400 | 400 | 400 | 1,000 |
2013/09/02 | 395 | 395 | 395 | 395 | 3,000 |
2013/08/30 | 394 | 394 | 394 | 394 | 2,000 |
2013/08/29 | 394 | 394 | 394 | 394 | 1,000 |
2013/08/28 | 394 | 394 | 394 | 394 | 2,000 |
2013/08/27 | 394 | 394 | 394 | 394 | 2,000 |
2013/08/23 | 394 | 394 | 394 | 394 | 1,000 |
2013/08/21 | 394 | 394 | 394 | 394 | 1,000 |
2013/08/16 | 394 | 394 | 394 | 394 | 1,000 |
2013/08/15 | 395 | 395 | 394 | 394 | 2,000 |
2013/08/13 | 386 | 386 | 386 | 386 | 2,000 |
2013/08/12 | 386 | 386 | 386 | 386 | 1,000 |
2013/08/09 | 388 | 388 | 388 | 388 | 3,000 |
2013/08/07 | 396 | 396 | 396 | 396 | 1,000 |
2013/08/06 | 398 | 398 | 396 | 396 | 2,000 |
2013/07/26 | 406 | 406 | 400 | 400 | 4,000 |
2013/07/25 | 400 | 400 | 400 | 400 | 2,000 |
2013/07/24 | 401 | 410 | 400 | 410 | 13,000 |
2013/07/19 | 398 | 400 | 398 | 400 | 4,000 |
2013/07/17 | 397 | 397 | 397 | 397 | 1,000 |
2013/07/16 | 400 | 400 | 396 | 396 | 20,000 |
2013/07/12 | 400 | 400 | 400 | 400 | 11,000 |
2013/07/11 | 400 | 400 | 400 | 400 | 8,000 |
2013/07/10 | 404 | 404 | 400 | 400 | 14,000 |
2013/07/08 | 410 | 410 | 410 | 410 | 1,000 |
2013/07/05 | 400 | 410 | 400 | 410 | 10,000 |
2013/07/04 | 408 | 408 | 408 | 408 | 1,000 |
2013/07/02 | 419 | 419 | 419 | 419 | 2,000 |
2013/06/26 | 403 | 403 | 403 | 403 | 2,000 |
2013/06/25 | 403 | 403 | 403 | 403 | 2,000 |
2013/06/21 | 403 | 403 | 403 | 403 | 1,000 |
2013/06/20 | 403 | 403 | 403 | 403 | 1,000 |
2013/06/17 | 410 | 410 | 410 | 410 | 5,000 |
2013/06/14 | 410 | 410 | 410 | 410 | 1,000 |
2013/06/12 | 402 | 402 | 402 | 402 | 1,000 |
2013/06/11 | 400 | 400 | 400 | 400 | 1,000 |
2013/06/07 | 400 | 405 | 400 | 400 | 3,000 |
2013/06/06 | 401 | 401 | 401 | 401 | 1,000 |
2013/06/05 | 401 | 401 | 401 | 401 | 1,000 |
2013/06/04 | 405 | 405 | 405 | 405 | 5,000 |
2013/05/31 | 412 | 412 | 405 | 405 | 6,000 |
2013/05/27 | 414 | 421 | 414 | 421 | 4,000 |
2013/05/24 | 414 | 414 | 414 | 414 | 1,000 |
2013/05/23 | 406 | 406 | 406 | 406 | 1,000 |
2013/05/22 | 407 | 407 | 407 | 407 | 5,000 |
2013/05/21 | 425 | 426 | 401 | 401 | 8,000 |
2013/05/20 | 424 | 429 | 424 | 428 | 3,000 |
2013/05/17 | 424 | 425 | 424 | 424 | 9,000 |
2013/05/16 | 416 | 416 | 415 | 415 | 2,000 |
2013/05/15 | 420 | 425 | 417 | 417 | 6,000 |
2013/05/13 | 430 | 430 | 420 | 420 | 9,000 |
2013/05/10 | 420 | 430 | 414 | 414 | 15,000 |
2013/05/09 | 420 | 425 | 418 | 422 | 26,000 |
2013/05/08 | 425 | 425 | 420 | 420 | 2,000 |
2013/05/07 | 423 | 423 | 420 | 420 | 12,000 |
2013/05/02 | 407 | 423 | 407 | 407 | 23,000 |
2013/05/01 | 405 | 407 | 405 | 407 | 5,000 |
2013/04/30 | 402 | 405 | 402 | 402 | 8,000 |
2013/04/26 | 400 | 400 | 400 | 400 | 5,000 |
2013/04/24 | 395 | 395 | 391 | 394 | 7,000 |
2013/04/23 | 390 | 398 | 390 | 398 | 5,000 |
2013/04/22 | 392 | 392 | 392 | 392 | 4,000 |
2013/04/19 | 386 | 387 | 386 | 387 | 3,000 |
2013/04/18 | 390 | 390 | 367 | 367 | 6,000 |
2013/04/17 | 390 | 390 | 390 | 390 | 1,000 |
2013/04/15 | 390 | 390 | 390 | 390 | 6,000 |
2013/04/12 | 390 | 390 | 390 | 390 | 4,000 |
2013/04/11 | 395 | 399 | 392 | 392 | 5,000 |
2013/04/09 | 396 | 396 | 394 | 394 | 9,000 |
2013/04/08 | 398 | 400 | 398 | 400 | 4,000 |
2013/04/05 | 401 | 401 | 390 | 390 | 6,000 |
2013/04/04 | 386 | 386 | 385 | 385 | 11,000 |
2013/04/03 | 390 | 390 | 390 | 390 | 1,000 |
2013/04/01 | 392 | 392 | 392 | 392 | 2,000 |
2013/03/27 | 413 | 413 | 413 | 413 | 3,000 |
2013/03/26 | 429 | 429 | 421 | 421 | 2,000 |
2013/03/25 | 419 | 419 | 419 | 419 | 2,000 |
2013/03/22 | 419 | 420 | 419 | 419 | 5,000 |
2013/03/21 | 419 | 419 | 419 | 419 | 2,000 |
2013/03/15 | 407 | 407 | 407 | 407 | 2,000 |
2013/03/14 | 405 | 405 | 405 | 405 | 1,000 |
2013/03/12 | 400 | 403 | 400 | 403 | 4,000 |
2013/03/11 | 390 | 394 | 390 | 394 | 3,000 |
2013/03/08 | 390 | 390 | 390 | 390 | 3,000 |
2013/03/07 | 385 | 390 | 383 | 385 | 8,000 |
2013/03/06 | 385 | 385 | 383 | 385 | 8,000 |
2013/03/04 | 390 | 390 | 385 | 390 | 13,000 |
2013/03/01 | 390 | 390 | 390 | 390 | 3,000 |
2013/02/28 | 386 | 390 | 386 | 390 | 5,000 |
2013/02/27 | 386 | 386 | 385 | 385 | 4,000 |
2013/02/26 | 390 | 390 | 390 | 390 | 4,000 |
2013/02/25 | 390 | 390 | 390 | 390 | 1,000 |
2013/02/22 | 388 | 388 | 385 | 385 | 3,000 |
2013/02/20 | 382 | 382 | 382 | 382 | 3,000 |
2013/02/19 | 390 | 390 | 390 | 390 | 2,000 |
2013/02/15 | 397 | 397 | 397 | 397 | 4,000 |
2013/02/07 | 397 | 397 | 397 | 397 | 1,000 |
2013/02/04 | 398 | 398 | 398 | 398 | 1,000 |
2013/01/31 | 399 | 399 | 390 | 390 | 4,000 |
2013/01/28 | 399 | 399 | 399 | 399 | 4,000 |
2013/01/24 | 398 | 399 | 398 | 399 | 3,000 |
2013/01/16 | 402 | 402 | 402 | 402 | 1,000 |
2013/01/15 | 394 | 394 | 394 | 394 | 10,000 |
2013/01/11 | 395 | 395 | 394 | 394 | 5,000 |
2013/01/10 | 393 | 394 | 393 | 394 | 3,000 |
2013/01/09 | 380 | 390 | 380 | 390 | 6,000 |
2013/01/08 | 376 | 385 | 373 | 373 | 14,000 |
2013/01/04 | 370 | 370 | 370 | 370 | 1,000 |