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 |
---|---|---|---|---|---|
2000/12/29 | 455 | 460 | 445 | 450 | 11,000 |
2000/12/28 | 445 | 455 | 445 | 455 | 5,000 |
2000/12/27 | 445 | 455 | 445 | 450 | 30,000 |
2000/12/26 | 445 | 455 | 430 | 450 | 27,000 |
2000/12/25 | 410 | 430 | 400 | 430 | 15,000 |
2000/12/22 | 410 | 410 | 400 | 400 | 6,000 |
2000/12/21 | 415 | 420 | 405 | 420 | 11,000 |
2000/12/20 | 435 | 435 | 420 | 420 | 14,000 |
2000/12/19 | 450 | 460 | 440 | 450 | 13,000 |
2000/12/18 | 460 | 480 | 450 | 460 | 39,000 |
2000/12/15 | 420 | 465 | 415 | 460 | 29,000 |
2000/12/14 | 420 | 425 | 410 | 420 | 29,000 |
2000/12/13 | 405 | 410 | 405 | 410 | 3,000 |
2000/12/12 | 410 | 410 | 405 | 405 | 10,000 |
2000/12/11 | 400 | 405 | 400 | 405 | 22,000 |
2000/12/08 | 395 | 400 | 395 | 400 | 5,000 |
2000/12/07 | 405 | 405 | 395 | 400 | 11,000 |
2000/12/06 | 405 | 410 | 400 | 400 | 12,000 |
2000/12/05 | 400 | 405 | 395 | 395 | 12,000 |
2000/12/04 | 410 | 410 | 405 | 405 | 4,000 |
2000/12/01 | 400 | 410 | 400 | 405 | 8,000 |
2000/11/30 | 405 | 405 | 400 | 405 | 24,000 |
2000/11/29 | 395 | 405 | 385 | 405 | 26,000 |
2000/11/28 | 390 | 395 | 385 | 390 | 13,000 |
2000/11/27 | 395 | 410 | 390 | 400 | 21,000 |
2000/11/24 | 410 | 410 | 400 | 405 | 10,000 |
2000/11/22 | 415 | 420 | 415 | 415 | 15,000 |
2000/11/21 | 435 | 440 | 420 | 420 | 20,000 |
2000/11/20 | 430 | 445 | 430 | 445 | 4,000 |
2000/11/17 | 440 | 440 | 435 | 440 | 6,000 |
2000/11/16 | 445 | 455 | 445 | 445 | 3,000 |
2000/11/15 | 450 | 455 | 445 | 445 | 4,000 |
2000/11/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/11/13 | 455 | 460 | 445 | 450 | 8,000 |
2000/11/10 | 445 | 445 | 445 | 445 | 1,000 |
2000/11/09 | 445 | 455 | 445 | 455 | 3,000 |
2000/11/08 | 445 | 450 | 445 | 445 | 4,000 |
2000/11/07 | 445 | 445 | 445 | 445 | 1,000 |
2000/11/06 | 440 | 440 | 435 | 440 | 4,000 |
2000/11/02 | 440 | 440 | 435 | 440 | 3,000 |
2000/11/01 | 435 | 440 | 430 | 440 | 7,000 |
2000/10/31 | 425 | 425 | 425 | 425 | 1,000 |
2000/10/30 | 435 | 435 | 430 | 430 | 6,000 |
2000/10/27 | 430 | 440 | 430 | 435 | 10,000 |
2000/10/26 | 435 | 445 | 435 | 435 | 13,000 |
2000/10/25 | 450 | 450 | 435 | 445 | 5,000 |
2000/10/24 | 445 | 445 | 445 | 445 | 3,000 |
2000/10/23 | 460 | 460 | 445 | 445 | 3,000 |
2000/10/20 | 450 | 465 | 450 | 450 | 21,000 |
2000/10/19 | 455 | 460 | 450 | 450 | 9,000 |
2000/10/18 | 450 | 460 | 450 | 455 | 7,000 |
2000/10/17 | 455 | 460 | 455 | 460 | 2,000 |
2000/10/16 | 465 | 465 | 460 | 460 | 9,000 |
2000/10/13 | 450 | 465 | 450 | 465 | 2,000 |
2000/10/12 | 450 | 470 | 445 | 460 | 9,000 |
2000/10/11 | 455 | 470 | 455 | 470 | 4,000 |
2000/10/10 | 480 | 480 | 460 | 460 | 8,000 |
2000/10/06 | 470 | 470 | 470 | 470 | 2,000 |
2000/10/05 | 470 | 480 | 470 | 480 | 4,000 |
2000/10/04 | 460 | 480 | 460 | 470 | 18,000 |
2000/10/03 | 470 | 470 | 460 | 460 | 3,000 |
2000/10/02 | 485 | 490 | 450 | 465 | 9,000 |
2000/09/29 | 490 | 490 | 490 | 490 | 2,000 |
2000/09/28 | 500 | 510 | 480 | 500 | 11,000 |
2000/09/27 | 510 | 530 | 500 | 520 | 12,000 |
2000/09/26 | 505 | 520 | 500 | 520 | 7,000 |
2000/09/26 | 1 -> 2.00 分割 | ||||
2000/09/25 | 940 | 1,010 | 940 | 970 | 41,000 |
2000/09/22 | 970 | 970 | 950 | 950 | 8,000 |
2000/09/21 | 980 | 1,000 | 970 | 990 | 15,000 |
2000/09/20 | 990 | 1,010 | 980 | 980 | 25,000 |
2000/09/19 | 980 | 1,010 | 970 | 1,000 | 17,000 |
2000/09/18 | 970 | 1,000 | 970 | 980 | 10,000 |
2000/09/14 | 970 | 990 | 956 | 970 | 15,000 |
2000/09/13 | 970 | 979 | 955 | 960 | 20,000 |
2000/09/12 | 950 | 970 | 950 | 960 | 19,000 |
2000/09/11 | 950 | 979 | 940 | 950 | 11,000 |
2000/09/08 | 940 | 953 | 940 | 940 | 9,000 |
2000/09/07 | 960 | 964 | 940 | 950 | 56,000 |
2000/09/06 | 930 | 1,000 | 930 | 950 | 41,000 |
2000/09/05 | 830 | 1,090 | 830 | 940 | 71,000 |
2000/09/04 | 830 | 840 | 830 | 840 | 6,000 |
2000/09/01 | 820 | 820 | 800 | 800 | 7,000 |
2000/08/31 | 810 | 810 | 800 | 800 | 11,000 |
2000/08/30 | 780 | 809 | 780 | 804 | 9,000 |
2000/08/29 | 800 | 810 | 781 | 790 | 11,000 |
2000/08/28 | 790 | 795 | 780 | 790 | 4,000 |
2000/08/25 | 760 | 780 | 760 | 780 | 9,000 |
2000/08/24 | 760 | 760 | 760 | 760 | 3,000 |
2000/08/21 | 750 | 750 | 740 | 740 | 3,000 |
2000/08/18 | 760 | 760 | 730 | 760 | 3,000 |
2000/08/16 | 730 | 740 | 730 | 740 | 3,000 |
2000/08/15 | 715 | 720 | 715 | 720 | 3,000 |
2000/08/14 | 730 | 730 | 730 | 730 | 2,000 |
2000/08/11 | 695 | 730 | 695 | 730 | 3,000 |
2000/08/10 | 725 | 725 | 725 | 725 | 1,000 |
2000/08/09 | 725 | 750 | 725 | 750 | 2,000 |
2000/08/08 | 730 | 730 | 730 | 730 | 2,000 |
2000/08/04 | 750 | 750 | 750 | 750 | 3,000 |
2000/08/03 | 765 | 765 | 765 | 765 | 1,000 |
2000/08/02 | 760 | 760 | 760 | 760 | 1,000 |
2000/08/01 | 720 | 740 | 720 | 740 | 4,000 |
2000/07/31 | 690 | 695 | 690 | 695 | 3,000 |
2000/07/27 | 715 | 720 | 715 | 720 | 6,000 |
2000/07/26 | 770 | 770 | 770 | 770 | 2,000 |
2000/07/25 | 780 | 780 | 770 | 770 | 5,000 |
2000/07/24 | 796 | 796 | 796 | 796 | 1,000 |
2000/07/21 | 820 | 820 | 820 | 820 | 1,000 |
2000/07/19 | 801 | 830 | 801 | 801 | 6,000 |
2000/07/18 | 860 | 860 | 830 | 830 | 3,000 |
2000/07/17 | 860 | 860 | 850 | 850 | 5,000 |
2000/07/14 | 865 | 870 | 865 | 870 | 4,000 |
2000/07/13 | 865 | 865 | 865 | 865 | 1,000 |
2000/07/12 | 865 | 865 | 865 | 865 | 1,000 |
2000/07/11 | 893 | 893 | 810 | 865 | 17,000 |
2000/07/10 | 898 | 898 | 892 | 893 | 9,000 |
2000/07/07 | 840 | 900 | 840 | 900 | 34,000 |
2000/07/06 | 845 | 850 | 844 | 844 | 8,000 |
2000/07/05 | 836 | 850 | 830 | 840 | 14,000 |
2000/07/04 | 820 | 830 | 820 | 830 | 7,000 |
2000/07/03 | 808 | 820 | 800 | 820 | 6,000 |
2000/06/30 | 800 | 800 | 800 | 800 | 1,000 |
2000/06/29 | 810 | 810 | 780 | 780 | 5,000 |
2000/06/28 | 810 | 810 | 810 | 810 | 4,000 |
2000/06/27 | 810 | 810 | 810 | 810 | 1,000 |
2000/06/26 | 810 | 810 | 810 | 810 | 1,000 |
2000/06/22 | 810 | 820 | 810 | 820 | 13,000 |
2000/06/21 | 833 | 833 | 820 | 820 | 8,000 |
2000/06/20 | 811 | 830 | 811 | 830 | 7,000 |
2000/06/19 | 770 | 802 | 770 | 802 | 3,000 |
2000/06/16 | 749 | 765 | 749 | 765 | 2,000 |
2000/06/15 | 732 | 732 | 732 | 732 | 2,000 |
2000/06/13 | 769 | 771 | 769 | 769 | 7,000 |
2000/06/09 | 760 | 760 | 760 | 760 | 5,000 |
2000/06/08 | 771 | 775 | 760 | 760 | 10,000 |
2000/06/07 | 713 | 789 | 713 | 750 | 20,000 |
2000/06/05 | 692 | 692 | 692 | 692 | 2,000 |
2000/06/02 | 691 | 691 | 691 | 691 | 1,000 |
2000/06/01 | 690 | 690 | 690 | 690 | 1,000 |
2000/05/31 | 690 | 690 | 690 | 690 | 3,000 |
2000/05/30 | 671 | 680 | 671 | 680 | 3,000 |
2000/05/29 | 670 | 670 | 670 | 670 | 1,000 |
2000/05/26 | 660 | 660 | 660 | 660 | 2,000 |
2000/05/25 | 630 | 650 | 630 | 650 | 3,000 |
2000/05/24 | 637 | 637 | 620 | 620 | 2,000 |
2000/05/19 | 650 | 650 | 650 | 650 | 3,000 |
2000/05/10 | 601 | 601 | 601 | 601 | 1,000 |
2000/05/09 | 606 | 606 | 601 | 601 | 3,000 |
2000/04/28 | 600 | 600 | 600 | 600 | 1,000 |
2000/04/27 | 599 | 599 | 599 | 599 | 1,000 |
2000/04/26 | 600 | 600 | 580 | 580 | 5,000 |
2000/04/25 | 599 | 599 | 599 | 599 | 4,000 |
2000/04/24 | 555 | 555 | 555 | 555 | 1,000 |
2000/04/20 | 600 | 600 | 545 | 545 | 3,000 |
2000/04/18 | 600 | 600 | 600 | 600 | 5,000 |
2000/04/17 | 611 | 611 | 611 | 611 | 1,000 |
2000/04/13 | 640 | 640 | 610 | 610 | 2,000 |
2000/04/11 | 675 | 675 | 675 | 675 | 1,000 |
2000/04/10 | 647 | 647 | 647 | 647 | 1,000 |
2000/04/06 | 640 | 640 | 640 | 640 | 1,000 |
2000/04/05 | 650 | 650 | 640 | 640 | 4,000 |
2000/03/29 | 702 | 702 | 702 | 702 | 2,000 |
2000/03/27 | 700 | 700 | 700 | 700 | 1,000 |
2000/03/23 | 660 | 660 | 660 | 660 | 1,000 |
2000/03/22 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/21 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/17 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/14 | 631 | 631 | 631 | 631 | 1,000 |
2000/03/13 | 655 | 655 | 630 | 630 | 7,000 |
2000/03/10 | 655 | 655 | 655 | 655 | 1,000 |
2000/03/09 | 655 | 655 | 655 | 655 | 2,000 |
2000/03/08 | 655 | 655 | 655 | 655 | 1,000 |
2000/03/07 | 710 | 710 | 710 | 710 | 1,000 |
2000/03/02 | 715 | 715 | 715 | 715 | 1,000 |
2000/03/01 | 715 | 715 | 715 | 715 | 1,000 |
2000/02/28 | 715 | 715 | 711 | 711 | 19,000 |
2000/02/25 | 715 | 715 | 715 | 715 | 1,000 |
2000/02/24 | 740 | 740 | 740 | 740 | 2,000 |
2000/02/23 | 740 | 740 | 740 | 740 | 1,000 |
2000/02/21 | 750 | 750 | 750 | 750 | 3,000 |
2000/02/18 | 750 | 750 | 750 | 750 | 2,000 |
2000/02/17 | 750 | 750 | 750 | 750 | 1,000 |
2000/02/16 | 750 | 770 | 750 | 750 | 3,000 |
2000/02/15 | 780 | 780 | 780 | 780 | 1,000 |
2000/02/14 | 850 | 850 | 780 | 780 | 2,000 |
2000/02/10 | 810 | 830 | 810 | 830 | 4,000 |
2000/02/09 | 780 | 800 | 780 | 800 | 4,000 |
2000/02/08 | 790 | 800 | 790 | 790 | 9,000 |
2000/02/07 | 760 | 800 | 760 | 790 | 8,000 |
2000/02/04 | 760 | 760 | 760 | 760 | 1,000 |
2000/02/03 | 770 | 775 | 760 | 775 | 4,000 |
2000/02/02 | 750 | 800 | 750 | 790 | 7,000 |
2000/02/01 | 700 | 710 | 700 | 710 | 5,000 |
2000/01/31 | 695 | 695 | 695 | 695 | 8,000 |
2000/01/27 | 670 | 670 | 670 | 670 | 2,000 |
2000/01/26 | 665 | 671 | 665 | 670 | 18,000 |
2000/01/25 | 665 | 665 | 665 | 665 | 1,000 |
2000/01/21 | 680 | 680 | 665 | 665 | 4,000 |
2000/01/19 | 666 | 690 | 666 | 690 | 2,000 |
2000/01/18 | 660 | 660 | 660 | 660 | 1,000 |
2000/01/11 | 705 | 705 | 630 | 630 | 4,000 |
2000/01/04 | 710 | 710 | 710 | 710 | 1,000 |