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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,326 | 1,336 | 1,304 | 1,315 | 1,700 |
| 2024/07/25 | 1,287 | 1,324 | 1,286 | 1,303 | 2,900 |
| 2024/07/24 | 1,355 | 1,355 | 1,330 | 1,330 | 600 |
| 2024/07/23 | 1,350 | 1,378 | 1,350 | 1,356 | 900 |
| 2024/07/22 | 1,377 | 1,401 | 1,351 | 1,351 | 2,900 |
| 2024/07/19 | 1,391 | 1,414 | 1,378 | 1,400 | 2,300 |
| 2024/07/18 | 1,466 | 1,467 | 1,419 | 1,419 | 7,300 |
| 2024/07/17 | 1,457 | 1,483 | 1,457 | 1,466 | 11,200 |
| 2024/07/16 | 1,435 | 1,470 | 1,434 | 1,457 | 26,600 |
| 2024/07/12 | 1,415 | 1,434 | 1,392 | 1,434 | 12,300 |
| 2024/07/11 | 1,349 | 1,417 | 1,349 | 1,417 | 14,400 |
| 2024/07/10 | 1,331 | 1,349 | 1,331 | 1,349 | 2,500 |
| 2024/07/09 | 1,327 | 1,333 | 1,327 | 1,331 | 1,700 |
| 2024/07/08 | 1,336 | 1,350 | 1,304 | 1,327 | 5,100 |
| 2024/07/05 | 1,320 | 1,353 | 1,320 | 1,344 | 3,100 |
| 2024/07/04 | 1,313 | 1,330 | 1,312 | 1,320 | 2,100 |
| 2024/07/03 | 1,308 | 1,334 | 1,300 | 1,313 | 4,600 |
| 2024/07/02 | 1,296 | 1,313 | 1,296 | 1,313 | 2,300 |
| 2024/07/01 | 1,298 | 1,308 | 1,287 | 1,291 | 1,600 |
| 2024/06/28 | 1,300 | 1,310 | 1,280 | 1,282 | 4,800 |
| 2024/06/27 | 1,283 | 1,314 | 1,275 | 1,300 | 6,000 |
| 2024/06/26 | 1,310 | 1,312 | 1,282 | 1,282 | 12,600 |
| 2024/06/25 | 1,310 | 1,313 | 1,271 | 1,310 | 6,400 |
| 2024/06/24 | 1,315 | 1,315 | 1,291 | 1,313 | 1,800 |
| 2024/06/21 | 1,289 | 1,319 | 1,275 | 1,319 | 5,900 |
| 2024/06/20 | 1,294 | 1,303 | 1,291 | 1,300 | 3,100 |
| 2024/06/19 | 1,285 | 1,300 | 1,277 | 1,300 | 6,800 |
| 2024/06/18 | 1,281 | 1,340 | 1,280 | 1,285 | 5,100 |
| 2024/06/17 | 1,300 | 1,304 | 1,266 | 1,275 | 6,100 |
| 2024/06/14 | 1,291 | 1,312 | 1,281 | 1,300 | 8,200 |
| 2024/06/13 | 1,374 | 1,374 | 1,290 | 1,300 | 27,800 |
| 2024/06/12 | 1,368 | 1,430 | 1,349 | 1,349 | 43,300 |
| 2024/06/11 | 1,400 | 1,410 | 1,310 | 1,345 | 15,100 |
| 2024/06/10 | 1,396 | 1,414 | 1,378 | 1,414 | 2,500 |
| 2024/06/07 | 1,426 | 1,426 | 1,401 | 1,401 | 700 |
| 2024/06/06 | 1,429 | 1,432 | 1,400 | 1,429 | 900 |
| 2024/06/05 | 1,430 | 1,430 | 1,400 | 1,429 | 600 |
| 2024/06/04 | 1,430 | 1,451 | 1,400 | 1,430 | 4,300 |
| 2024/06/03 | 1,401 | 1,485 | 1,376 | 1,430 | 5,500 |
| 2024/05/31 | 1,407 | 1,437 | 1,407 | 1,412 | 1,800 |
| 2024/05/30 | 1,402 | 1,429 | 1,402 | 1,403 | 3,300 |
| 2024/05/29 | 1,494 | 1,494 | 1,408 | 1,448 | 4,000 |
| 2024/05/28 | 1,500 | 1,518 | 1,500 | 1,500 | 3,300 |
| 2024/05/27 | 1,480 | 1,530 | 1,466 | 1,500 | 4,300 |
| 2024/05/24 | 1,412 | 1,450 | 1,412 | 1,450 | 1,700 |
| 2024/05/23 | 1,411 | 1,450 | 1,411 | 1,430 | 2,800 |
| 2024/05/22 | 1,447 | 1,447 | 1,425 | 1,426 | 1,000 |
| 2024/05/21 | 1,452 | 1,452 | 1,416 | 1,444 | 3,600 |
| 2024/05/20 | 1,425 | 1,459 | 1,417 | 1,422 | 5,200 |
| 2024/05/17 | 1,425 | 1,429 | 1,405 | 1,406 | 1,800 |
| 2024/05/16 | 1,454 | 1,454 | 1,410 | 1,427 | 2,500 |
| 2024/05/15 | 1,463 | 1,477 | 1,463 | 1,463 | 3,400 |
| 2024/05/14 | 1,484 | 1,490 | 1,461 | 1,463 | 5,200 |
| 2024/05/13 | 1,480 | 1,492 | 1,420 | 1,492 | 9,600 |
| 2024/05/10 | 1,521 | 1,560 | 1,521 | 1,560 | 7,700 |
| 2024/05/09 | 1,600 | 1,600 | 1,503 | 1,524 | 5,400 |
| 2024/05/08 | 1,601 | 1,612 | 1,590 | 1,600 | 7,900 |
| 2024/05/07 | 1,669 | 1,670 | 1,627 | 1,669 | 5,300 |
| 2024/05/02 | 1,600 | 1,650 | 1,578 | 1,633 | 7,900 |
| 2024/05/01 | 1,567 | 1,600 | 1,567 | 1,600 | 5,500 |
| 2024/04/30 | 1,527 | 1,567 | 1,521 | 1,567 | 6,400 |
| 2024/04/26 | 1,600 | 1,618 | 1,485 | 1,520 | 33,000 |
| 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 |