日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/29 660 660 660 660 1,000
1999/12/28 660 660 650 660 11,000
1999/12/27 640 650 640 650 3,000
1999/12/24 649 649 630 640 7,000
1999/12/22 660 660 650 650 3,000
1999/12/21 660 660 660 660 1,000
1999/12/20 670 675 660 660 6,000
1999/12/17 670 670 670 670 3,000
1999/12/16 661 670 661 670 4,000
1999/12/15 650 660 650 660 3,000
1999/12/14 670 670 650 650 5,000
1999/12/13 700 700 680 680 8,000
1999/12/10 700 700 700 700 1,000
1999/12/08 680 700 680 700 3,000
1999/12/07 652 652 652 652 1,000
1999/12/06 651 652 650 650 3,000
1999/12/03 680 680 680 680 1,000
1999/12/02 680 680 680 680 1,000
1999/11/29 710 740 710 740 4,000
1999/11/26 780 780 760 760 3,000
1999/11/25 780 780 780 780 2,000
1999/11/22 851 860 849 849 12,000
1999/11/19 800 850 800 850 9,000
1999/11/18 720 750 720 750 4,000
1999/11/17 691 710 691 710 4,000
1999/11/15 695 695 695 695 4,000
1999/11/12 695 710 695 710 2,000
1999/11/11 720 725 690 690 6,000
1999/11/10 750 750 740 741 4,000
1999/11/09 760 760 750 750 8,000
1999/11/05 790 790 780 780 4,000
1999/11/04 775 795 775 795 4,000
1999/11/02 830 831 800 800 14,000
1999/11/01 790 810 790 810 2,000
1999/10/29 800 800 800 800 7,000
1999/10/27 817 817 800 800 7,000
1999/10/26 767 817 767 817 3,000
1999/10/25 785 785 765 765 3,000
1999/10/21 811 811 810 810 2,000
1999/10/20 810 810 810 810 1,000
1999/10/19 810 810 810 810 1,000
1999/10/18 889 889 810 820 6,000
1999/10/15 920 920 900 910 13,000
1999/10/14 949 949 890 910 12,000
1999/10/13 900 950 891 950 47,000
1999/10/12 840 880 840 870 47,000
1999/10/08 780 810 780 810 6,000
1999/10/07 800 800 790 790 3,000
1999/10/06 800 800 800 800 3,000
1999/10/05 761 761 760 760 2,000
1999/10/04 760 761 750 750 3,000
1999/10/01 760 760 760 760 2,000
1999/09/30 780 780 760 760 2,000
1999/09/29 790 790 775 775 3,000
1999/09/27 770 770 770 770 1,000
1999/09/24 740 740 740 740 2,000
1999/09/22 800 800 740 760 13,000
1999/09/21 830 830 780 780 6,000
1999/09/20 840 840 838 840 4,000
1999/09/17 830 830 830 830 8,000
1999/09/16 820 839 810 839 10,000
1999/09/14 810 810 800 800 4,000
1999/09/13 839 840 800 800 4,000
1999/09/10 840 840 840 840 3,000
1999/09/09 850 850 850 850 1,000
1999/09/08 826 826 751 751 9,000
1999/09/07 816 816 816 816 1,000
1999/09/06 812 812 812 812 1,000
1999/09/03 780 800 780 800 7,000
1999/09/02 765 765 765 765 1,000
1999/09/01 745 760 745 760 4,000
1999/08/31 740 745 740 745 6,000
1999/08/30 740 740 740 740 1,000
1999/08/27 780 780 780 780 1,000
1999/08/26 800 800 780 800 6,000
1999/08/25 800 800 800 800 1,000
1999/08/24 810 810 810 810 1,000
1999/08/20 800 800 800 800 5,000
1999/08/17 820 820 801 820 5,000
1999/08/16 800 820 800 820 5,000
1999/08/12 780 780 780 780 2,000
1999/08/11 770 770 770 770 1,000
1999/08/10 780 780 780 780 3,000
1999/08/09 780 780 780 780 1,000
1999/08/05 800 800 780 780 4,000
1999/08/04 830 830 830 830 1,000
1999/08/03 850 850 800 830 5,000
1999/07/29 900 900 900 900 2,000
1999/07/28 900 900 900 900 1,000
1999/07/27 860 865 855 865 587,000
1999/07/26 865 866 860 865 6,000
1999/07/23 889 889 866 866 4,000
1999/07/22 929 929 899 900 5,000
1999/07/21 906 930 905 930 19,000
1999/07/19 874 900 870 900 12,000
1999/07/16 875 880 871 875 9,000
1999/07/15 900 900 880 880 12,000
1999/07/14 900 920 900 900 7,000
1999/07/13 940 940 938 938 8,000
1999/07/12 950 950 935 940 9,000
1999/07/09 885 900 866 866 13,000
1999/07/08 901 901 885 885 10,000
1999/07/07 949 949 865 865 15,000
1999/07/06 999 999 940 950 26,000
1999/07/05 1,000 1,040 985 1,000 57,000
1999/07/02 1,070 1,070 950 970 103,000
1999/07/01 969 969 969 969 19,000
1999/06/30 800 869 800 869 76,000
1999/06/29 750 770 740 769 16,000
1999/06/28 760 770 740 740 14,000
1999/06/25 750 760 730 756 14,000
1999/06/24 770 790 770 790 41,000
1999/06/23 660 760 660 760 47,000
1999/06/22 680 680 650 660 9,000
1999/06/21 630 680 630 680 10,000
1999/06/18 600 610 590 610 17,000
1999/06/17 570 590 570 590 7,000
1999/06/16 570 570 570 570 1,000
1999/06/15 566 570 566 570 2,000
1999/06/14 541 550 541 550 4,000
1999/06/11 540 540 536 536 12,000
1999/06/10 525 525 525 525 2,000
1999/06/08 560 560 545 545 5,000
1999/06/07 530 555 510 555 11,000
1999/06/01 510 510 500 500 5,000
1999/05/28 500 510 500 510 3,000
1999/05/27 513 513 511 511 6,000
1999/05/26 510 519 510 511 19,000
1999/05/24 471 471 471 471 1,000
1999/05/20 470 470 470 470 2,000
1999/05/19 470 470 470 470 1,000
1999/05/17 470 480 470 480 3,000
1999/05/11 480 480 480 480 1,000
1999/05/10 500 500 475 475 4,000
1999/05/06 500 500 500 500 3,000
1999/04/30 500 500 500 500 1,000
1999/04/26 522 522 522 522 3,000
1999/04/16 495 495 495 495 1,000
1999/04/14 500 500 480 480 2,000
1999/04/13 499 499 499 499 1,000
1999/04/12 500 530 499 499 13,000
1999/04/09 500 500 500 500 12,000
1999/04/08 500 500 500 500 4,000
1999/04/07 470 500 470 500 4,000
1999/04/06 450 450 450 450 3,000
1999/04/05 444 444 444 444 1,000
1999/04/02 443 443 442 443 4,000
1999/04/01 445 445 442 442 2,000
1999/03/30 442 442 441 441 5,000
1999/03/29 442 442 442 442 3,000
1999/03/26 440 440 440 440 4,000
1999/03/23 451 451 451 451 1,000
1999/03/19 451 451 451 451 1,000
1999/03/18 450 450 450 450 3,000
1999/03/17 450 450 450 450 1,000
1999/03/16 450 450 450 450 1,000
1999/03/15 450 450 450 450 1,000
1999/03/03 442 442 442 442 1,000
1999/03/02 450 450 450 450 1,000
1999/03/01 480 480 475 475 3,000
1999/02/26 457 457 425 425 20,000
1999/02/24 425 425 425 425 1,000
1999/02/23 421 421 421 421 1,000
1999/02/22 420 420 420 420 1,000
1999/02/19 400 400 400 400 30,000
1999/02/16 410 410 410 410 1,000
1999/02/12 420 420 420 420 1,000
1999/02/03 410 410 410 410 1,000
1999/01/29 440 440 440 440 2,000
1999/01/26 455 455 455 455 7,000
1999/01/11 488 488 488 488 2,000
1999/01/07 470 475 470 475 2,000
1999/01/06 470 470 470 470 2,000
1999/01/05 470 470 470 470 1,000

このページの先頭へ