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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,475 | 1,480 | 1,448 | 1,470 | 2,600 |
| 2024/04/24 | 1,449 | 1,477 | 1,440 | 1,466 | 3,700 |
| 2024/04/23 | 1,418 | 1,435 | 1,418 | 1,435 | 1,400 |
| 2024/04/22 | 1,420 | 1,420 | 1,367 | 1,418 | 1,700 |
| 2024/04/19 | 1,424 | 1,432 | 1,361 | 1,420 | 5,000 |
| 2024/04/18 | 1,432 | 1,465 | 1,426 | 1,430 | 4,800 |
| 2024/04/17 | 1,462 | 1,474 | 1,426 | 1,445 | 1,700 |
| 2024/04/16 | 1,472 | 1,472 | 1,420 | 1,469 | 5,000 |
| 2024/04/15 | 1,444 | 1,488 | 1,444 | 1,458 | 6,200 |
| 2024/04/12 | 1,455 | 1,475 | 1,444 | 1,444 | 7,200 |
| 2024/04/11 | 1,401 | 1,436 | 1,401 | 1,436 | 5,500 |
| 2024/04/10 | 1,399 | 1,424 | 1,398 | 1,418 | 3,600 |
| 2024/04/09 | 1,393 | 1,400 | 1,383 | 1,396 | 2,600 |
| 2024/04/08 | 1,382 | 1,400 | 1,382 | 1,400 | 800 |
| 2024/04/05 | 1,420 | 1,420 | 1,382 | 1,382 | 3,000 |
| 2024/04/04 | 1,408 | 1,430 | 1,408 | 1,420 | 1,400 |
| 2024/04/03 | 1,391 | 1,408 | 1,385 | 1,408 | 3,200 |
| 2024/04/02 | 1,400 | 1,417 | 1,381 | 1,391 | 3,900 |
| 2024/04/01 | 1,413 | 1,442 | 1,403 | 1,411 | 15,700 |
| 2024/03/29 | 1,482 | 1,519 | 1,450 | 1,513 | 5,900 |
| 2024/03/28 | 1,393 | 1,532 | 1,393 | 1,465 | 8,200 |
| 2024/03/27 | 1,400 | 1,407 | 1,390 | 1,403 | 2,200 |
| 2024/03/26 | 1,403 | 1,403 | 1,389 | 1,400 | 4,800 |
| 2024/03/25 | 1,400 | 1,400 | 1,380 | 1,399 | 2,800 |
| 2024/03/22 | 1,417 | 1,426 | 1,376 | 1,390 | 3,600 |
| 2024/03/21 | 1,433 | 1,440 | 1,415 | 1,440 | 6,000 |
| 2024/03/19 | 1,399 | 1,434 | 1,390 | 1,407 | 5,800 |
| 2024/03/18 | 1,395 | 1,400 | 1,337 | 1,399 | 4,500 |
| 2024/03/15 | 1,390 | 1,390 | 1,363 | 1,389 | 2,400 |
| 2024/03/14 | 1,390 | 1,390 | 1,389 | 1,390 | 2,100 |
| 2024/03/13 | 1,399 | 1,399 | 1,349 | 1,390 | 10,300 |
| 2024/03/12 | 1,379 | 1,395 | 1,335 | 1,395 | 3,500 |
| 2024/03/11 | 1,371 | 1,385 | 1,340 | 1,380 | 2,900 |
| 2024/03/08 | 1,391 | 1,391 | 1,370 | 1,371 | 1,100 |
| 2024/03/07 | 1,380 | 1,395 | 1,344 | 1,392 | 3,200 |
| 2024/03/06 | 1,394 | 1,394 | 1,380 | 1,380 | 2,200 |
| 2024/03/05 | 1,400 | 1,400 | 1,320 | 1,375 | 12,700 |
| 2024/03/04 | 1,406 | 1,420 | 1,403 | 1,420 | 2,600 |
| 2024/03/01 | 1,420 | 1,420 | 1,375 | 1,390 | 3,300 |
| 2024/02/29 | 1,380 | 1,401 | 1,380 | 1,401 | 4,900 |
| 2024/02/28 | 1,375 | 1,389 | 1,357 | 1,380 | 3,900 |
| 2024/02/27 | 1,380 | 1,389 | 1,355 | 1,375 | 5,600 |
| 2024/02/26 | 1,342 | 1,375 | 1,340 | 1,375 | 13,200 |
| 2024/02/22 | 1,315 | 1,339 | 1,311 | 1,338 | 1,000 |
| 2024/02/21 | 1,304 | 1,340 | 1,304 | 1,315 | 3,000 |
| 2024/02/20 | 1,297 | 1,311 | 1,297 | 1,311 | 4,500 |
| 2024/02/19 | 1,265 | 1,299 | 1,265 | 1,297 | 3,900 |
| 2024/02/16 | 1,235 | 1,267 | 1,230 | 1,254 | 4,300 |
| 2024/02/15 | 1,248 | 1,248 | 1,229 | 1,229 | 4,300 |
| 2024/02/14 | 1,255 | 1,255 | 1,210 | 1,227 | 10,800 |
| 2024/02/13 | 1,265 | 1,279 | 1,240 | 1,254 | 25,200 |
| 2024/02/09 | 1,390 | 1,390 | 1,340 | 1,341 | 14,300 |
| 2024/02/08 | 1,367 | 1,389 | 1,358 | 1,389 | 7,600 |
| 2024/02/07 | 1,343 | 1,360 | 1,335 | 1,360 | 4,700 |
| 2024/02/06 | 1,346 | 1,366 | 1,337 | 1,339 | 6,300 |
| 2024/02/05 | 1,362 | 1,380 | 1,347 | 1,350 | 7,700 |
| 2024/02/02 | 1,365 | 1,384 | 1,341 | 1,372 | 5,700 |
| 2024/02/01 | 1,304 | 1,387 | 1,304 | 1,369 | 10,800 |
| 2024/01/31 | 1,303 | 1,320 | 1,303 | 1,315 | 1,000 |
| 2024/01/30 | 1,301 | 1,310 | 1,301 | 1,307 | 1,500 |
| 2024/01/29 | 1,290 | 1,304 | 1,275 | 1,284 | 4,500 |
| 2024/01/26 | 1,307 | 1,330 | 1,290 | 1,290 | 8,500 |
| 2024/01/25 | 1,284 | 1,307 | 1,283 | 1,307 | 2,300 |
| 2024/01/24 | 1,273 | 1,291 | 1,270 | 1,291 | 5,200 |
| 2024/01/23 | 1,294 | 1,300 | 1,275 | 1,295 | 2,800 |
| 2024/01/22 | 1,303 | 1,307 | 1,254 | 1,294 | 7,100 |
| 2024/01/19 | 1,308 | 1,320 | 1,300 | 1,303 | 5,400 |
| 2024/01/18 | 1,300 | 1,307 | 1,296 | 1,307 | 4,400 |
| 2024/01/17 | 1,290 | 1,300 | 1,290 | 1,296 | 5,800 |
| 2024/01/16 | 1,289 | 1,293 | 1,285 | 1,290 | 2,200 |
| 2024/01/15 | 1,272 | 1,293 | 1,272 | 1,277 | 3,400 |
| 2024/01/12 | 1,290 | 1,302 | 1,264 | 1,272 | 4,300 |
| 2024/01/11 | 1,290 | 1,309 | 1,281 | 1,285 | 5,300 |
| 2024/01/10 | 1,280 | 1,293 | 1,280 | 1,280 | 2,400 |
| 2024/01/09 | 1,301 | 1,327 | 1,257 | 1,280 | 4,200 |
| 2024/01/05 | 1,275 | 1,368 | 1,275 | 1,299 | 14,500 |
| 2024/01/04 | 1,268 | 1,280 | 1,250 | 1,265 | 9,900 |
| 2023/12/29 | 1,250 | 1,250 | 1,214 | 1,228 | 1,900 |
| 2023/12/28 | 1,220 | 1,250 | 1,220 | 1,250 | 3,800 |
| 2023/12/27 | 1,245 | 1,245 | 1,217 | 1,217 | 2,100 |
| 2023/12/26 | 1,235 | 1,250 | 1,235 | 1,245 | 5,400 |
| 2023/12/25 | 1,195 | 1,235 | 1,195 | 1,235 | 5,200 |
| 2023/12/22 | 1,175 | 1,192 | 1,175 | 1,192 | 600 |
| 2023/12/21 | 1,190 | 1,190 | 1,170 | 1,175 | 1,100 |
| 2023/12/20 | 1,171 | 1,180 | 1,163 | 1,180 | 2,100 |
| 2023/12/19 | 1,178 | 1,190 | 1,170 | 1,171 | 2,200 |
| 2023/12/18 | 1,240 | 1,240 | 1,189 | 1,190 | 3,000 |
| 2023/12/15 | 1,245 | 1,245 | 1,245 | 1,245 | 16,100 |
| 2023/12/14 | 1,249 | 1,249 | 1,233 | 1,245 | 2,800 |
| 2023/12/13 | 1,195 | 1,235 | 1,195 | 1,231 | 3,400 |
| 2023/12/12 | 1,195 | 1,225 | 1,195 | 1,195 | 15,900 |
| 2023/12/11 | 1,163 | 1,195 | 1,150 | 1,195 | 5,500 |
| 2023/12/08 | 1,143 | 1,162 | 1,141 | 1,150 | 3,500 |
| 2023/12/07 | 1,141 | 1,156 | 1,126 | 1,143 | 3,700 |
| 2023/12/06 | 1,127 | 1,150 | 1,120 | 1,141 | 4,500 |
| 2023/12/05 | 1,146 | 1,173 | 1,116 | 1,127 | 4,500 |
| 2023/12/04 | 1,163 | 1,170 | 1,146 | 1,146 | 4,500 |
| 2023/12/01 | 1,131 | 1,158 | 1,128 | 1,155 | 4,100 |
| 2023/11/30 | 1,124 | 1,135 | 1,124 | 1,126 | 4,400 |
| 2023/11/29 | 1,123 | 1,135 | 1,123 | 1,126 | 1,200 |
| 2023/11/28 | 1,146 | 1,146 | 1,132 | 1,132 | 3,000 |
| 2023/11/27 | 1,155 | 1,157 | 1,127 | 1,137 | 3,100 |
| 2023/11/24 | 1,153 | 1,153 | 1,122 | 1,127 | 900 |
| 2023/11/22 | 1,140 | 1,155 | 1,124 | 1,128 | 11,000 |
| 2023/11/21 | 1,186 | 1,186 | 1,143 | 1,143 | 2,000 |
| 2023/11/20 | 1,170 | 1,185 | 1,155 | 1,179 | 1,100 |
| 2023/11/17 | 1,140 | 1,179 | 1,135 | 1,170 | 6,800 |
| 2023/11/16 | 1,148 | 1,150 | 1,125 | 1,142 | 5,400 |
| 2023/11/15 | 1,154 | 1,181 | 1,139 | 1,139 | 5,300 |
| 2023/11/14 | 1,230 | 1,230 | 1,133 | 1,151 | 9,700 |
| 2023/11/13 | 1,174 | 1,296 | 1,174 | 1,230 | 33,700 |
| 2023/11/10 | 1,077 | 1,095 | 1,077 | 1,090 | 500 |
| 2023/11/09 | 1,090 | 1,090 | 1,077 | 1,077 | 300 |
| 2023/11/08 | 1,075 | 1,099 | 1,075 | 1,099 | 900 |
| 2023/11/07 | 1,080 | 1,109 | 1,071 | 1,075 | 8,000 |
| 2023/11/06 | 1,075 | 1,078 | 1,070 | 1,070 | 1,500 |
| 2023/11/02 | 1,065 | 1,065 | 1,050 | 1,057 | 1,000 |
| 2023/11/01 | 1,040 | 1,072 | 1,040 | 1,050 | 2,300 |
| 2023/10/31 | 1,030 | 1,039 | 1,030 | 1,039 | 600 |
| 2023/10/30 | 1,050 | 1,050 | 1,030 | 1,030 | 200 |
| 2023/10/27 | 1,050 | 1,052 | 1,050 | 1,050 | 2,100 |
| 2023/10/26 | 1,035 | 1,050 | 1,035 | 1,050 | 800 |
| 2023/10/25 | 1,025 | 1,030 | 1,025 | 1,030 | 300 |
| 2023/10/24 | 1,024 | 1,028 | 1,024 | 1,025 | 1,100 |
| 2023/10/23 | 1,048 | 1,050 | 1,042 | 1,042 | 700 |
| 2023/10/20 | 1,057 | 1,064 | 1,049 | 1,049 | 500 |
| 2023/10/19 | 1,041 | 1,060 | 1,041 | 1,060 | 300 |
| 2023/10/18 | 1,049 | 1,049 | 1,041 | 1,041 | 1,100 |
| 2023/10/17 | 1,049 | 1,049 | 1,033 | 1,049 | 300 |
| 2023/10/16 | 1,031 | 1,050 | 1,031 | 1,031 | 1,700 |
| 2023/10/13 | 1,031 | 1,031 | 1,031 | 1,031 | 100 |
| 2023/10/12 | 1,042 | 1,059 | 1,042 | 1,059 | 400 |
| 2023/10/11 | 1,063 | 1,078 | 1,061 | 1,061 | 2,500 |
| 2023/10/10 | 1,030 | 1,063 | 1,030 | 1,063 | 1,200 |
| 2023/10/06 | 1,013 | 1,038 | 1,011 | 1,014 | 800 |
| 2023/10/05 | 1,011 | 1,021 | 1,011 | 1,014 | 900 |
| 2023/10/04 | 1,021 | 1,021 | 995 | 1,020 | 2,200 |
| 2023/10/03 | 1,084 | 1,109 | 1,025 | 1,031 | 3,400 |
| 2023/10/02 | 1,108 | 1,108 | 1,084 | 1,084 | 1,400 |
| 2023/09/29 | 1,109 | 1,110 | 1,109 | 1,109 | 300 |
| 2023/09/28 | 1,113 | 1,120 | 1,106 | 1,106 | 500 |
| 2023/09/27 | 1,125 | 1,132 | 1,125 | 1,126 | 2,000 |
| 2023/09/26 | 1,127 | 1,127 | 1,112 | 1,125 | 1,700 |
| 2023/09/25 | 1,092 | 1,120 | 1,092 | 1,110 | 3,000 |
| 2023/09/22 | 1,096 | 1,096 | 1,084 | 1,096 | 2,100 |
| 2023/09/21 | 1,084 | 1,096 | 1,084 | 1,096 | 2,600 |
| 2023/09/20 | 1,087 | 1,090 | 1,084 | 1,084 | 1,300 |
| 2023/09/19 | 1,074 | 1,083 | 1,074 | 1,083 | 1,800 |
| 2023/09/15 | 1,075 | 1,084 | 1,074 | 1,074 | 2,100 |
| 2023/09/14 | 1,051 | 1,071 | 1,051 | 1,071 | 1,700 |
| 2023/09/13 | 1,078 | 1,080 | 1,048 | 1,049 | 2,600 |
| 2023/09/12 | 1,073 | 1,079 | 1,066 | 1,079 | 1,800 |
| 2023/09/11 | 1,075 | 1,087 | 1,061 | 1,061 | 4,800 |
| 2023/09/08 | 1,065 | 1,075 | 1,065 | 1,071 | 700 |
| 2023/09/07 | 1,065 | 1,067 | 1,060 | 1,065 | 1,500 |
| 2023/09/06 | 1,060 | 1,064 | 1,019 | 1,059 | 3,700 |
| 2023/09/05 | 1,050 | 1,061 | 1,035 | 1,060 | 1,600 |
| 2023/09/04 | 1,062 | 1,062 | 1,050 | 1,050 | 400 |
| 2023/09/01 | 1,038 | 1,038 | 1,037 | 1,037 | 500 |
| 2023/08/31 | 1,039 | 1,057 | 1,038 | 1,038 | 900 |
| 2023/08/30 | 1,017 | 1,037 | 1,017 | 1,037 | 1,000 |
| 2023/08/28 | 1,031 | 1,036 | 1,021 | 1,036 | 2,000 |
| 2023/08/25 | 1,024 | 1,024 | 1,021 | 1,021 | 400 |
| 2023/08/24 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
| 2023/08/23 | 992 | 1,038 | 992 | 1,038 | 2,100 |
| 2023/08/22 | 1,000 | 1,001 | 991 | 992 | 1,200 |
| 2023/08/21 | 990 | 1,000 | 990 | 990 | 1,000 |
| 2023/08/18 | 1,030 | 1,030 | 950 | 990 | 6,700 |
| 2023/08/17 | 1,048 | 1,048 | 1,034 | 1,040 | 1,600 |
| 2023/08/16 | 1,046 | 1,057 | 1,030 | 1,040 | 1,900 |
| 2023/08/15 | 1,050 | 1,059 | 1,040 | 1,046 | 5,700 |
| 2023/08/14 | 1,046 | 1,049 | 1,043 | 1,049 | 4,500 |
| 2023/08/10 | 1,000 | 1,011 | 1,000 | 1,011 | 700 |
| 2023/08/09 | 1,010 | 1,021 | 1,005 | 1,006 | 1,900 |
| 2023/08/08 | 1,014 | 1,028 | 1,014 | 1,022 | 12,200 |
| 2023/08/07 | 1,030 | 1,030 | 1,027 | 1,030 | 2,000 |
| 2023/08/04 | 1,014 | 1,033 | 1,014 | 1,027 | 6,200 |
| 2023/08/03 | 1,037 | 1,037 | 1,020 | 1,035 | 2,600 |
| 2023/08/02 | 1,035 | 1,037 | 1,019 | 1,037 | 2,300 |
| 2023/08/01 | 1,035 | 1,040 | 1,033 | 1,037 | 900 |
| 2023/07/31 | 1,005 | 1,033 | 992 | 1,030 | 5,600 |
| 2023/07/28 | 1,027 | 1,035 | 1,014 | 1,035 | 2,400 |
| 2023/07/27 | 1,025 | 1,028 | 1,021 | 1,028 | 2,100 |
| 2023/07/26 | 1,027 | 1,030 | 1,011 | 1,025 | 5,500 |
| 2023/07/25 | 1,019 | 1,019 | 1,011 | 1,019 | 500 |
| 2023/07/24 | 1,022 | 1,022 | 1,004 | 1,006 | 3,400 |
| 2023/07/21 | 1,010 | 1,020 | 1,002 | 1,014 | 3,700 |
| 2023/07/20 | 1,015 | 1,015 | 1,007 | 1,010 | 500 |
| 2023/07/19 | 1,015 | 1,015 | 1,010 | 1,015 | 2,700 |
| 2023/07/18 | 1,000 | 1,015 | 1,000 | 1,015 | 23,200 |
| 2023/07/14 | 997 | 1,000 | 995 | 1,000 | 1,600 |
| 2023/07/13 | 998 | 998 | 987 | 987 | 800 |
| 2023/07/12 | 987 | 999 | 987 | 988 | 3,500 |
| 2023/07/11 | 990 | 995 | 980 | 988 | 18,400 |
| 2023/07/10 | 998 | 1,004 | 985 | 990 | 4,200 |
| 2023/07/07 | 978 | 990 | 978 | 990 | 1,700 |
| 2023/07/06 | 987 | 987 | 975 | 978 | 1,900 |
| 2023/07/05 | 980 | 985 | 965 | 985 | 3,200 |
| 2023/07/04 | 967 | 980 | 966 | 979 | 8,400 |
| 2023/07/03 | 969 | 980 | 966 | 966 | 6,700 |