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 |
---|---|---|---|---|---|
2019/12/30 | 857 | 869 | 857 | 869 | 6,500 |
2019/12/27 | 852 | 862 | 852 | 854 | 1,900 |
2019/12/26 | 847 | 855 | 846 | 851 | 4,800 |
2019/12/25 | 846 | 857 | 846 | 846 | 1,000 |
2019/12/24 | 853 | 853 | 843 | 845 | 6,600 |
2019/12/23 | 855 | 855 | 847 | 853 | 8,000 |
2019/12/20 | 860 | 863 | 854 | 854 | 2,200 |
2019/12/19 | 860 | 870 | 860 | 860 | 1,600 |
2019/12/18 | 880 | 880 | 845 | 854 | 32,600 |
2019/12/17 | 864 | 880 | 862 | 876 | 4,700 |
2019/12/16 | 856 | 871 | 856 | 861 | 16,800 |
2019/12/13 | 853 | 860 | 852 | 852 | 17,100 |
2019/12/12 | 830 | 852 | 830 | 852 | 11,000 |
2019/12/11 | 829 | 829 | 827 | 829 | 2,700 |
2019/12/10 | 822 | 829 | 820 | 829 | 8,200 |
2019/12/09 | 824 | 824 | 820 | 821 | 5,100 |
2019/12/06 | 817 | 824 | 817 | 821 | 3,700 |
2019/12/05 | 820 | 820 | 820 | 820 | 200 |
2019/12/04 | 816 | 820 | 816 | 820 | 1,300 |
2019/12/03 | 820 | 823 | 816 | 816 | 7,900 |
2019/12/02 | 828 | 830 | 820 | 820 | 3,900 |
2019/11/29 | 823 | 825 | 823 | 823 | 1,200 |
2019/11/28 | 829 | 829 | 822 | 823 | 1,400 |
2019/11/27 | 825 | 826 | 824 | 824 | 1,000 |
2019/11/26 | 825 | 826 | 824 | 824 | 2,900 |
2019/11/25 | 822 | 825 | 822 | 825 | 900 |
2019/11/22 | 828 | 828 | 822 | 822 | 5,800 |
2019/11/21 | 825 | 828 | 822 | 828 | 3,000 |
2019/11/20 | 834 | 834 | 826 | 826 | 2,100 |
2019/11/19 | 832 | 833 | 825 | 833 | 1,700 |
2019/11/18 | 834 | 834 | 825 | 829 | 1,200 |
2019/11/15 | 826 | 826 | 821 | 822 | 4,000 |
2019/11/14 | 851 | 851 | 815 | 826 | 13,900 |
2019/11/13 | 834 | 834 | 825 | 825 | 2,300 |
2019/11/12 | 840 | 841 | 831 | 834 | 5,800 |
2019/11/11 | 840 | 847 | 836 | 840 | 3,600 |
2019/11/08 | 850 | 850 | 834 | 837 | 4,900 |
2019/11/07 | 850 | 850 | 831 | 838 | 12,600 |
2019/11/06 | 825 | 850 | 823 | 839 | 22,700 |
2019/11/05 | 803 | 804 | 800 | 804 | 1,300 |
2019/11/01 | 800 | 800 | 800 | 800 | 200 |
2019/10/31 | 800 | 803 | 798 | 798 | 1,000 |
2019/10/30 | 800 | 800 | 794 | 794 | 3,000 |
2019/10/29 | 800 | 800 | 795 | 795 | 1,500 |
2019/10/28 | 800 | 800 | 795 | 795 | 4,600 |
2019/10/25 | 802 | 802 | 797 | 797 | 3,500 |
2019/10/24 | 800 | 800 | 792 | 792 | 4,500 |
2019/10/23 | 800 | 800 | 783 | 792 | 5,300 |
2019/10/21 | 783 | 788 | 775 | 775 | 8,100 |
2019/10/18 | 766 | 766 | 765 | 765 | 300 |
2019/10/17 | 768 | 768 | 766 | 766 | 300 |
2019/10/16 | 768 | 769 | 767 | 768 | 700 |
2019/10/15 | 766 | 767 | 759 | 766 | 52,900 |
2019/10/11 | 764 | 770 | 764 | 765 | 800 |
2019/10/10 | 768 | 768 | 768 | 768 | 300 |
2019/10/09 | 771 | 771 | 770 | 770 | 600 |
2019/10/08 | 769 | 773 | 769 | 773 | 1,100 |
2019/10/07 | 763 | 763 | 763 | 763 | 100 |
2019/10/04 | 768 | 770 | 768 | 770 | 600 |
2019/10/03 | 775 | 775 | 768 | 768 | 700 |
2019/10/02 | 776 | 776 | 770 | 775 | 800 |
2019/10/01 | 783 | 783 | 777 | 777 | 1,800 |
2019/09/30 | 778 | 780 | 778 | 778 | 1,500 |
2019/09/27 | 772 | 778 | 772 | 778 | 1,000 |
2019/09/26 | 775 | 787 | 775 | 787 | 1,200 |
2019/09/25 | 769 | 769 | 769 | 769 | 400 |
2019/09/24 | 762 | 777 | 762 | 777 | 6,800 |
2019/09/20 | 770 | 773 | 761 | 769 | 5,800 |
2019/09/19 | 772 | 772 | 760 | 768 | 2,000 |
2019/09/18 | 769 | 772 | 769 | 772 | 1,600 |
2019/09/17 | 769 | 769 | 769 | 769 | 1,600 |
2019/09/13 | 769 | 771 | 769 | 769 | 3,800 |
2019/09/12 | 767 | 774 | 767 | 769 | 1,600 |
2019/09/11 | 760 | 773 | 760 | 773 | 1,500 |
2019/09/10 | 764 | 764 | 758 | 758 | 700 |
2019/09/09 | 754 | 758 | 754 | 758 | 800 |
2019/09/06 | 758 | 758 | 754 | 754 | 600 |
2019/09/05 | 759 | 762 | 758 | 758 | 800 |
2019/09/04 | 758 | 758 | 753 | 758 | 2,400 |
2019/09/03 | 760 | 773 | 758 | 758 | 4,900 |
2019/09/02 | 753 | 762 | 753 | 760 | 800 |
2019/08/30 | 755 | 755 | 751 | 753 | 1,400 |
2019/08/29 | 757 | 757 | 755 | 755 | 200 |
2019/08/28 | 758 | 758 | 758 | 758 | 2,100 |
2019/08/27 | 760 | 760 | 758 | 758 | 2,500 |
2019/08/26 | 764 | 764 | 760 | 763 | 2,700 |
2019/08/23 | 762 | 764 | 762 | 764 | 300 |
2019/08/22 | 763 | 763 | 762 | 762 | 55,700 |
2019/08/21 | 770 | 770 | 769 | 769 | 200 |
2019/08/20 | 775 | 776 | 771 | 771 | 1,000 |
2019/08/19 | 777 | 777 | 770 | 771 | 900 |
2019/08/16 | 776 | 777 | 776 | 777 | 300 |
2019/08/15 | 777 | 777 | 769 | 776 | 4,700 |
2019/08/14 | 779 | 784 | 777 | 777 | 1,000 |
2019/08/13 | 774 | 775 | 753 | 770 | 7,200 |
2019/08/09 | 786 | 810 | 785 | 810 | 4,800 |
2019/08/08 | 787 | 787 | 773 | 786 | 2,900 |
2019/08/07 | 789 | 793 | 787 | 787 | 800 |
2019/08/06 | 787 | 787 | 779 | 786 | 2,800 |
2019/08/05 | 796 | 799 | 791 | 791 | 3,100 |
2019/08/02 | 802 | 802 | 795 | 795 | 700 |
2019/08/01 | 801 | 805 | 801 | 803 | 600 |
2019/07/31 | 807 | 807 | 801 | 801 | 700 |
2019/07/30 | 808 | 808 | 808 | 808 | 300 |
2019/07/29 | 808 | 808 | 808 | 808 | 1,200 |
2019/07/26 | 808 | 808 | 808 | 808 | 2,100 |
2019/07/25 | 806 | 808 | 803 | 808 | 700 |
2019/07/24 | 805 | 805 | 805 | 805 | 500 |
2019/07/23 | 804 | 805 | 803 | 805 | 300 |
2019/07/22 | 803 | 804 | 803 | 804 | 1,600 |
2019/07/19 | 800 | 802 | 800 | 800 | 2,000 |
2019/07/18 | 814 | 814 | 796 | 796 | 3,100 |
2019/07/17 | 819 | 819 | 819 | 819 | 1,100 |
2019/07/16 | 825 | 826 | 820 | 820 | 18,000 |
2019/07/12 | 822 | 828 | 822 | 825 | 9,900 |
2019/07/11 | 817 | 822 | 817 | 822 | 9,100 |
2019/07/10 | 810 | 818 | 810 | 815 | 3,700 |
2019/07/09 | 807 | 813 | 807 | 808 | 1,200 |
2019/07/08 | 804 | 812 | 804 | 812 | 1,200 |
2019/07/05 | 805 | 816 | 805 | 810 | 2,300 |
2019/07/04 | 808 | 812 | 804 | 809 | 800 |
2019/07/03 | 807 | 810 | 807 | 809 | 1,100 |
2019/07/02 | 802 | 802 | 802 | 802 | 600 |
2019/07/01 | 811 | 811 | 801 | 806 | 800 |
2019/06/28 | 811 | 811 | 810 | 810 | 1,400 |
2019/06/27 | 808 | 811 | 808 | 811 | 1,000 |
2019/06/26 | 809 | 809 | 807 | 808 | 1,500 |
2019/06/25 | 805 | 807 | 799 | 807 | 1,100 |
2019/06/24 | 793 | 805 | 793 | 805 | 2,400 |
2019/06/20 | 800 | 808 | 798 | 808 | 700 |
2019/06/18 | 793 | 810 | 793 | 806 | 5,700 |
2019/06/17 | 799 | 802 | 798 | 802 | 4,600 |
2019/06/14 | 796 | 800 | 796 | 799 | 800 |
2019/06/13 | 791 | 796 | 791 | 796 | 900 |
2019/06/12 | 799 | 799 | 797 | 797 | 900 |
2019/06/11 | 783 | 800 | 783 | 800 | 2,000 |
2019/06/10 | 790 | 790 | 790 | 790 | 100 |
2019/06/07 | 786 | 793 | 782 | 790 | 2,000 |
2019/06/06 | 781 | 787 | 781 | 786 | 500 |
2019/06/05 | 760 | 782 | 760 | 781 | 2,700 |
2019/06/04 | 769 | 769 | 758 | 758 | 8,800 |
2019/06/03 | 770 | 770 | 749 | 758 | 3,300 |
2019/05/31 | 779 | 779 | 762 | 770 | 3,700 |
2019/05/30 | 779 | 779 | 776 | 779 | 2,200 |
2019/05/29 | 779 | 780 | 779 | 779 | 1,000 |
2019/05/28 | 765 | 779 | 765 | 779 | 400 |
2019/05/27 | 763 | 773 | 763 | 764 | 3,700 |
2019/05/24 | 761 | 763 | 760 | 762 | 2,100 |
2019/05/23 | 768 | 775 | 761 | 761 | 4,600 |
2019/05/22 | 772 | 772 | 764 | 766 | 900 |
2019/05/21 | 773 | 773 | 761 | 764 | 2,600 |
2019/05/20 | 780 | 780 | 770 | 773 | 3,400 |
2019/05/17 | 787 | 787 | 780 | 780 | 1,800 |
2019/05/16 | 795 | 798 | 770 | 779 | 5,900 |
2019/05/15 | 782 | 802 | 782 | 795 | 7,300 |
2019/05/14 | 788 | 792 | 761 | 780 | 5,200 |
2019/05/13 | 816 | 816 | 790 | 801 | 4,600 |
2019/05/10 | 794 | 825 | 794 | 806 | 12,700 |
2019/05/09 | 779 | 820 | 779 | 810 | 180,100 |
2019/05/08 | 780 | 780 | 780 | 780 | 700 |
2019/05/07 | 776 | 785 | 773 | 781 | 10,200 |
2019/04/26 | 774 | 781 | 773 | 773 | 1,400 |
2019/04/25 | 772 | 773 | 772 | 773 | 500 |
2019/04/24 | 771 | 771 | 771 | 771 | 100 |
2019/04/23 | 772 | 773 | 770 | 770 | 900 |
2019/04/22 | 771 | 778 | 771 | 778 | 600 |
2019/04/19 | 771 | 771 | 771 | 771 | 800 |
2019/04/18 | 779 | 782 | 770 | 770 | 2,000 |
2019/04/17 | 777 | 778 | 777 | 778 | 300 |
2019/04/16 | 778 | 778 | 776 | 776 | 1,100 |
2019/04/15 | 777 | 777 | 776 | 776 | 2,700 |
2019/04/12 | 760 | 776 | 760 | 776 | 2,000 |
2019/04/11 | 767 | 767 | 757 | 757 | 900 |
2019/04/10 | 762 | 767 | 746 | 767 | 10,200 |
2019/04/09 | 778 | 779 | 750 | 770 | 11,200 |
2019/04/08 | 781 | 785 | 781 | 785 | 700 |
2019/04/05 | 774 | 788 | 774 | 788 | 13,700 |
2019/04/04 | 782 | 782 | 779 | 780 | 1,600 |
2019/04/03 | 785 | 786 | 785 | 785 | 1,400 |
2019/04/02 | 785 | 785 | 785 | 785 | 200 |
2019/04/01 | 794 | 795 | 780 | 785 | 3,400 |
2019/03/29 | 791 | 791 | 791 | 791 | 400 |
2019/03/28 | 787 | 787 | 787 | 787 | 900 |
2019/03/27 | 787 | 787 | 785 | 787 | 500 |
2019/03/26 | 788 | 799 | 788 | 795 | 31,200 |
2019/03/25 | 790 | 794 | 780 | 787 | 3,600 |
2019/03/22 | 798 | 801 | 798 | 801 | 900 |
2019/03/20 | 795 | 798 | 795 | 798 | 900 |
2019/03/19 | 804 | 808 | 789 | 790 | 2,500 |
2019/03/18 | 801 | 808 | 801 | 804 | 1,200 |
2019/03/15 | 791 | 801 | 791 | 801 | 1,600 |
2019/03/14 | 791 | 798 | 790 | 790 | 700 |
2019/03/13 | 790 | 791 | 790 | 791 | 1,400 |
2019/03/12 | 788 | 795 | 788 | 795 | 1,400 |
2019/03/11 | 787 | 787 | 782 | 787 | 800 |
2019/03/08 | 789 | 789 | 780 | 787 | 2,300 |
2019/03/07 | 790 | 797 | 790 | 797 | 400 |
2019/03/06 | 789 | 791 | 789 | 791 | 3,600 |
2019/03/05 | 804 | 804 | 799 | 799 | 1,000 |
2019/03/04 | 802 | 806 | 802 | 806 | 800 |
2019/03/01 | 802 | 802 | 798 | 798 | 500 |
2019/02/28 | 797 | 808 | 797 | 808 | 9,400 |
2019/02/27 | 791 | 796 | 791 | 791 | 3,900 |
2019/02/26 | 800 | 801 | 799 | 799 | 2,800 |
2019/02/25 | 790 | 803 | 790 | 799 | 2,700 |
2019/02/22 | 792 | 792 | 789 | 789 | 2,100 |
2019/02/21 | 801 | 802 | 790 | 790 | 5,200 |
2019/02/20 | 801 | 801 | 801 | 801 | 300 |
2019/02/19 | 805 | 805 | 800 | 800 | 1,200 |
2019/02/18 | 799 | 806 | 799 | 800 | 2,000 |
2019/02/15 | 788 | 789 | 788 | 789 | 2,900 |
2019/02/14 | 801 | 805 | 782 | 788 | 50,000 |
2019/02/13 | 810 | 832 | 810 | 831 | 8,400 |
2019/02/12 | 793 | 809 | 793 | 809 | 6,500 |
2019/02/08 | 809 | 809 | 786 | 787 | 11,700 |
2019/02/07 | 816 | 816 | 810 | 815 | 2,600 |
2019/02/06 | 816 | 822 | 815 | 815 | 3,400 |
2019/02/05 | 805 | 816 | 805 | 816 | 6,900 |
2019/02/04 | 797 | 812 | 797 | 810 | 6,600 |
2019/02/01 | 795 | 801 | 795 | 800 | 1,300 |
2019/01/31 | 800 | 802 | 800 | 802 | 400 |
2019/01/30 | 789 | 795 | 789 | 793 | 1,900 |
2019/01/28 | 802 | 802 | 793 | 793 | 14,600 |
2019/01/25 | 807 | 807 | 800 | 801 | 3,800 |
2019/01/24 | 774 | 809 | 772 | 808 | 6,800 |
2019/01/23 | 800 | 800 | 770 | 770 | 9,300 |
2019/01/22 | 802 | 802 | 792 | 792 | 2,400 |
2019/01/21 | 806 | 815 | 801 | 801 | 800 |
2019/01/18 | 805 | 805 | 785 | 805 | 3,100 |
2019/01/17 | 806 | 815 | 802 | 802 | 1,600 |
2019/01/16 | 795 | 810 | 794 | 805 | 5,300 |
2019/01/15 | 785 | 800 | 785 | 794 | 4,900 |
2019/01/11 | 781 | 785 | 777 | 785 | 2,500 |
2019/01/10 | 765 | 793 | 765 | 780 | 8,500 |
2019/01/09 | 788 | 788 | 770 | 780 | 2,600 |
2019/01/08 | 748 | 785 | 748 | 762 | 4,900 |
2019/01/07 | 768 | 768 | 748 | 748 | 4,500 |
2019/01/04 | 721 | 747 | 721 | 747 | 3,000 |