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 |
---|---|---|---|---|---|
2018/12/28 | 755 | 772 | 748 | 748 | 5,500 |
2018/12/27 | 737 | 757 | 728 | 755 | 14,700 |
2018/12/26 | 706 | 723 | 696 | 698 | 10,900 |
2018/12/25 | 662 | 688 | 662 | 681 | 26,800 |
2018/12/21 | 722 | 725 | 707 | 707 | 35,900 |
2018/12/20 | 777 | 779 | 733 | 733 | 32,300 |
2018/12/19 | 800 | 800 | 787 | 792 | 4,600 |
2018/12/18 | 811 | 811 | 800 | 800 | 13,500 |
2018/12/17 | 810 | 815 | 810 | 811 | 8,600 |
2018/12/14 | 821 | 821 | 810 | 810 | 8,500 |
2018/12/13 | 810 | 824 | 810 | 821 | 4,200 |
2018/12/12 | 802 | 815 | 800 | 809 | 4,500 |
2018/12/11 | 814 | 815 | 800 | 802 | 13,100 |
2018/12/10 | 820 | 820 | 810 | 814 | 2,800 |
2018/12/07 | 812 | 831 | 812 | 815 | 4,900 |
2018/12/06 | 826 | 826 | 816 | 816 | 2,000 |
2018/12/05 | 815 | 830 | 814 | 830 | 11,600 |
2018/12/04 | 831 | 831 | 821 | 823 | 5,900 |
2018/12/03 | 832 | 839 | 831 | 832 | 5,100 |
2018/11/30 | 819 | 840 | 817 | 832 | 10,400 |
2018/11/29 | 820 | 824 | 816 | 816 | 5,400 |
2018/11/28 | 809 | 820 | 809 | 815 | 5,900 |
2018/11/27 | 814 | 814 | 807 | 807 | 11,400 |
2018/11/26 | 822 | 822 | 810 | 812 | 6,000 |
2018/11/22 | 812 | 822 | 811 | 815 | 24,700 |
2018/11/21 | 820 | 821 | 812 | 820 | 3,000 |
2018/11/20 | 821 | 825 | 817 | 824 | 2,500 |
2018/11/19 | 831 | 844 | 822 | 826 | 7,000 |
2018/11/16 | 802 | 842 | 801 | 838 | 252,700 |
2018/11/15 | 828 | 828 | 793 | 798 | 24,800 |
2018/11/14 | 830 | 842 | 810 | 818 | 51,200 |
2018/11/13 | 813 | 819 | 810 | 819 | 17,600 |
2018/11/12 | 816 | 829 | 816 | 820 | 4,200 |
2018/11/09 | 825 | 827 | 814 | 814 | 12,100 |
2018/11/08 | 832 | 834 | 826 | 826 | 7,300 |
2018/11/07 | 832 | 840 | 828 | 828 | 4,300 |
2018/11/06 | 827 | 838 | 827 | 831 | 7,000 |
2018/11/05 | 831 | 838 | 825 | 827 | 3,500 |
2018/11/02 | 829 | 838 | 826 | 832 | 1,500 |
2018/11/01 | 831 | 836 | 818 | 830 | 6,900 |
2018/10/31 | 832 | 845 | 832 | 837 | 900 |
2018/10/30 | 811 | 832 | 811 | 832 | 4,300 |
2018/10/29 | 823 | 838 | 815 | 815 | 6,300 |
2018/10/26 | 844 | 857 | 833 | 838 | 5,800 |
2018/10/25 | 858 | 861 | 833 | 837 | 12,000 |
2018/10/24 | 877 | 894 | 873 | 873 | 4,800 |
2018/10/23 | 892 | 892 | 885 | 885 | 800 |
2018/10/22 | 893 | 897 | 883 | 896 | 1,400 |
2018/10/19 | 872 | 884 | 872 | 884 | 1,300 |
2018/10/18 | 888 | 888 | 880 | 887 | 1,000 |
2018/10/17 | 877 | 898 | 877 | 888 | 3,100 |
2018/10/16 | 875 | 876 | 874 | 875 | 1,600 |
2018/10/15 | 879 | 882 | 876 | 876 | 4,300 |
2018/10/12 | 870 | 879 | 865 | 879 | 5,600 |
2018/10/11 | 865 | 875 | 863 | 875 | 5,500 |
2018/10/10 | 890 | 892 | 889 | 889 | 1,100 |
2018/10/09 | 902 | 902 | 891 | 891 | 1,600 |
2018/10/05 | 898 | 901 | 885 | 901 | 9,200 |
2018/10/04 | 901 | 903 | 894 | 899 | 8,500 |
2018/10/03 | 910 | 910 | 904 | 904 | 1,600 |
2018/10/02 | 914 | 918 | 906 | 910 | 3,700 |
2018/10/01 | 920 | 920 | 913 | 914 | 3,700 |
2018/09/28 | 917 | 920 | 916 | 916 | 1,400 |
2018/09/27 | 920 | 920 | 915 | 915 | 800 |
2018/09/26 | 910 | 923 | 908 | 923 | 13,000 |
2018/09/25 | 923 | 935 | 919 | 924 | 7,600 |
2018/09/21 | 911 | 918 | 910 | 911 | 5,300 |
2018/09/20 | 911 | 914 | 907 | 909 | 3,800 |
2018/09/19 | 907 | 912 | 907 | 910 | 2,700 |
2018/09/18 | 905 | 913 | 900 | 908 | 8,600 |
2018/09/14 | 900 | 907 | 893 | 905 | 5,100 |
2018/09/13 | 885 | 893 | 881 | 882 | 8,900 |
2018/09/12 | 895 | 895 | 887 | 887 | 1,100 |
2018/09/11 | 895 | 902 | 887 | 895 | 3,600 |
2018/09/10 | 904 | 904 | 889 | 903 | 5,900 |
2018/09/07 | 900 | 905 | 900 | 905 | 1,400 |
2018/09/06 | 901 | 904 | 901 | 904 | 1,200 |
2018/09/05 | 908 | 908 | 904 | 905 | 1,400 |
2018/09/04 | 903 | 913 | 903 | 908 | 3,400 |
2018/09/03 | 919 | 919 | 904 | 904 | 4,500 |
2018/08/31 | 903 | 905 | 902 | 904 | 1,200 |
2018/08/30 | 903 | 908 | 902 | 906 | 3,000 |
2018/08/29 | 900 | 904 | 899 | 903 | 3,900 |
2018/08/28 | 900 | 908 | 898 | 903 | 7,600 |
2018/08/27 | 893 | 909 | 893 | 900 | 6,300 |
2018/08/24 | 889 | 896 | 889 | 893 | 3,100 |
2018/08/23 | 885 | 889 | 870 | 889 | 4,200 |
2018/08/22 | 874 | 887 | 868 | 882 | 3,000 |
2018/08/21 | 888 | 888 | 873 | 873 | 3,100 |
2018/08/20 | 894 | 894 | 860 | 880 | 7,900 |
2018/08/17 | 888 | 899 | 884 | 887 | 8,100 |
2018/08/16 | 893 | 899 | 881 | 887 | 3,700 |
2018/08/15 | 904 | 910 | 892 | 892 | 14,100 |
2018/08/14 | 909 | 952 | 902 | 904 | 28,100 |
2018/08/13 | 901 | 918 | 886 | 904 | 27,700 |
2018/08/10 | 858 | 888 | 855 | 870 | 8,800 |
2018/08/09 | 865 | 865 | 852 | 855 | 6,700 |
2018/08/08 | 859 | 866 | 859 | 866 | 800 |
2018/08/07 | 866 | 867 | 857 | 858 | 5,000 |
2018/08/06 | 873 | 873 | 868 | 869 | 4,700 |
2018/08/03 | 874 | 876 | 872 | 872 | 4,100 |
2018/08/02 | 878 | 886 | 878 | 878 | 2,300 |
2018/08/01 | 875 | 880 | 875 | 878 | 3,400 |
2018/07/31 | 880 | 882 | 873 | 874 | 6,100 |
2018/07/30 | 882 | 888 | 880 | 880 | 2,300 |
2018/07/27 | 883 | 888 | 882 | 882 | 3,500 |
2018/07/26 | 883 | 889 | 879 | 884 | 5,300 |
2018/07/25 | 888 | 891 | 879 | 883 | 3,200 |
2018/07/24 | 888 | 888 | 875 | 878 | 1,800 |
2018/07/23 | 884 | 884 | 868 | 873 | 5,200 |
2018/07/20 | 903 | 904 | 889 | 889 | 3,200 |
2018/07/19 | 915 | 916 | 903 | 903 | 13,900 |
2018/07/18 | 916 | 920 | 915 | 915 | 14,800 |
2018/07/17 | 898 | 921 | 898 | 915 | 16,700 |
2018/07/13 | 885 | 901 | 885 | 898 | 7,400 |
2018/07/12 | 879 | 888 | 879 | 885 | 2,600 |
2018/07/11 | 869 | 883 | 865 | 879 | 5,500 |
2018/07/10 | 861 | 870 | 861 | 870 | 900 |
2018/07/09 | 860 | 865 | 842 | 860 | 9,300 |
2018/07/06 | 855 | 888 | 855 | 861 | 8,100 |
2018/07/05 | 883 | 896 | 841 | 866 | 10,100 |
2018/07/04 | 898 | 899 | 880 | 895 | 5,800 |
2018/07/03 | 923 | 923 | 892 | 897 | 9,800 |
2018/07/02 | 927 | 931 | 923 | 923 | 3,500 |
2018/06/29 | 931 | 932 | 923 | 932 | 5,600 |
2018/06/28 | 938 | 938 | 923 | 929 | 5,300 |
2018/06/27 | 936 | 945 | 923 | 938 | 14,700 |
2018/06/26 | 920 | 939 | 915 | 936 | 11,400 |
2018/06/25 | 924 | 929 | 920 | 920 | 3,300 |
2018/06/22 | 933 | 933 | 923 | 923 | 1,900 |
2018/06/21 | 932 | 936 | 917 | 936 | 7,200 |
2018/06/20 | 930 | 940 | 923 | 937 | 4,800 |
2018/06/19 | 915 | 938 | 915 | 922 | 11,200 |
2018/06/18 | 925 | 933 | 921 | 930 | 17,300 |
2018/06/15 | 934 | 936 | 924 | 929 | 10,700 |
2018/06/14 | 939 | 944 | 931 | 934 | 3,400 |
2018/06/13 | 945 | 950 | 942 | 946 | 2,300 |
2018/06/12 | 949 | 949 | 933 | 935 | 10,500 |
2018/06/11 | 948 | 951 | 940 | 949 | 8,500 |
2018/06/08 | 971 | 973 | 941 | 960 | 43,800 |
2018/06/07 | 931 | 979 | 931 | 973 | 48,300 |
2018/06/06 | 904 | 939 | 898 | 932 | 24,900 |
2018/06/05 | 896 | 904 | 891 | 904 | 7,200 |
2018/06/04 | 895 | 899 | 895 | 895 | 9,400 |
2018/06/01 | 897 | 902 | 897 | 899 | 14,100 |
2018/05/31 | 899 | 904 | 892 | 900 | 7,500 |
2018/05/30 | 881 | 896 | 868 | 892 | 17,700 |
2018/05/29 | 910 | 915 | 900 | 900 | 13,600 |
2018/05/28 | 930 | 930 | 910 | 920 | 6,100 |
2018/05/25 | 921 | 930 | 920 | 926 | 7,000 |
2018/05/24 | 934 | 935 | 924 | 924 | 7,300 |
2018/05/23 | 942 | 944 | 934 | 943 | 18,200 |
2018/05/22 | 941 | 954 | 941 | 943 | 25,200 |
2018/05/21 | 940 | 949 | 939 | 942 | 9,100 |
2018/05/18 | 938 | 950 | 937 | 938 | 22,400 |
2018/05/17 | 945 | 945 | 935 | 936 | 15,100 |
2018/05/16 | 934 | 944 | 913 | 944 | 19,200 |
2018/05/15 | 970 | 971 | 930 | 931 | 57,300 |
2018/05/14 | 891 | 1,011 | 877 | 950 | 148,400 |
2018/05/11 | 891 | 900 | 888 | 891 | 8,700 |
2018/05/10 | 894 | 900 | 891 | 900 | 4,200 |
2018/05/09 | 900 | 901 | 895 | 895 | 3,400 |
2018/05/08 | 900 | 907 | 889 | 907 | 17,100 |
2018/05/07 | 892 | 901 | 871 | 899 | 16,300 |
2018/05/02 | 901 | 901 | 880 | 890 | 7,600 |
2018/05/01 | 907 | 907 | 896 | 905 | 16,500 |
2018/04/27 | 906 | 908 | 897 | 907 | 6,000 |
2018/04/26 | 906 | 907 | 887 | 897 | 15,900 |
2018/04/25 | 908 | 912 | 903 | 906 | 8,600 |
2018/04/24 | 896 | 913 | 896 | 907 | 24,000 |
2018/04/23 | 890 | 910 | 880 | 897 | 20,100 |
2018/04/20 | 873 | 892 | 873 | 876 | 12,300 |
2018/04/19 | 868 | 876 | 863 | 873 | 10,500 |
2018/04/18 | 870 | 870 | 852 | 866 | 8,400 |
2018/04/17 | 867 | 867 | 840 | 864 | 14,900 |
2018/04/16 | 843 | 870 | 843 | 866 | 16,000 |
2018/04/13 | 836 | 850 | 835 | 841 | 10,300 |
2018/04/12 | 831 | 836 | 826 | 836 | 7,700 |
2018/04/11 | 844 | 844 | 830 | 831 | 16,200 |
2018/04/10 | 834 | 842 | 822 | 842 | 9,000 |
2018/04/09 | 816 | 838 | 816 | 834 | 8,400 |
2018/04/06 | 836 | 836 | 820 | 822 | 12,800 |
2018/04/05 | 833 | 838 | 829 | 835 | 7,200 |
2018/04/04 | 841 | 842 | 822 | 830 | 5,600 |
2018/04/03 | 830 | 844 | 810 | 844 | 7,800 |
2018/04/02 | 828 | 845 | 828 | 839 | 6,200 |
2018/03/30 | 815 | 835 | 815 | 827 | 14,600 |
2018/03/29 | 824 | 828 | 806 | 813 | 9,800 |
2018/03/28 | 804 | 824 | 802 | 802 | 37,200 |
2018/03/27 | 851 | 866 | 829 | 829 | 9,000 |
2018/03/26 | 800 | 830 | 800 | 829 | 21,600 |
2018/03/23 | 848 | 869 | 800 | 807 | 41,700 |
2018/03/22 | 884 | 893 | 873 | 890 | 6,100 |
2018/03/20 | 865 | 887 | 841 | 883 | 12,300 |
2018/03/19 | 885 | 890 | 868 | 869 | 18,500 |
2018/03/16 | 883 | 899 | 883 | 896 | 10,800 |
2018/03/15 | 872 | 890 | 868 | 882 | 19,300 |
2018/03/14 | 874 | 874 | 867 | 872 | 5,300 |
2018/03/13 | 865 | 873 | 844 | 864 | 6,300 |
2018/03/12 | 873 | 873 | 862 | 869 | 3,900 |
2018/03/09 | 850 | 862 | 845 | 858 | 6,200 |
2018/03/08 | 842 | 854 | 842 | 852 | 7,400 |
2018/03/07 | 838 | 852 | 838 | 840 | 7,000 |
2018/03/06 | 844 | 848 | 830 | 836 | 4,100 |
2018/03/05 | 832 | 841 | 807 | 819 | 20,700 |
2018/03/02 | 835 | 844 | 830 | 838 | 17,500 |
2018/03/01 | 871 | 872 | 855 | 861 | 17,000 |
2018/02/28 | 883 | 890 | 871 | 876 | 19,000 |
2018/02/27 | 900 | 904 | 881 | 884 | 19,200 |
2018/02/26 | 906 | 907 | 887 | 896 | 25,500 |
2018/02/23 | 871 | 883 | 869 | 876 | 14,800 |
2018/02/22 | 899 | 902 | 872 | 879 | 22,500 |
2018/02/21 | 904 | 921 | 903 | 908 | 22,300 |
2018/02/20 | 880 | 910 | 870 | 907 | 38,400 |
2018/02/19 | 885 | 891 | 861 | 874 | 24,000 |
2018/02/16 | 866 | 894 | 854 | 885 | 35,700 |
2018/02/15 | 770 | 877 | 740 | 851 | 135,500 |
2018/02/14 | 815 | 820 | 783 | 797 | 29,200 |
2018/02/13 | 840 | 856 | 814 | 814 | 25,300 |
2018/02/09 | 790 | 845 | 789 | 825 | 35,200 |
2018/02/08 | 828 | 859 | 823 | 850 | 20,500 |
2018/02/07 | 880 | 880 | 820 | 820 | 57,700 |
2018/02/06 | 800 | 828 | 775 | 812 | 119,200 |
2018/02/05 | 904 | 911 | 887 | 892 | 55,400 |
2018/02/02 | 945 | 945 | 922 | 939 | 17,000 |
2018/02/01 | 945 | 954 | 937 | 954 | 16,600 |
2018/01/31 | 929 | 946 | 924 | 933 | 15,500 |
2018/01/30 | 955 | 967 | 931 | 936 | 36,100 |
2018/01/29 | 928 | 966 | 928 | 955 | 50,900 |
2018/01/26 | 920 | 927 | 915 | 916 | 14,700 |
2018/01/25 | 918 | 922 | 911 | 920 | 12,600 |
2018/01/24 | 934 | 934 | 920 | 920 | 13,800 |
2018/01/23 | 933 | 940 | 927 | 934 | 33,800 |
2018/01/22 | 910 | 919 | 904 | 918 | 20,000 |
2018/01/19 | 903 | 919 | 903 | 911 | 24,300 |
2018/01/18 | 938 | 944 | 905 | 906 | 35,500 |
2018/01/17 | 947 | 947 | 918 | 925 | 29,600 |
2018/01/16 | 970 | 980 | 940 | 950 | 27,100 |
2018/01/15 | 972 | 976 | 961 | 962 | 23,200 |
2018/01/12 | 945 | 969 | 945 | 959 | 43,100 |
2018/01/11 | 925 | 942 | 920 | 939 | 36,900 |
2018/01/10 | 907 | 925 | 907 | 917 | 21,400 |
2018/01/09 | 910 | 913 | 900 | 908 | 25,100 |
2018/01/05 | 908 | 912 | 901 | 906 | 16,000 |
2018/01/04 | 917 | 920 | 902 | 908 | 28,500 |