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 |
---|---|---|---|---|---|
2005/12/30 | 548 | 548 | 526 | 526 | 10,000 |
2005/12/29 | 525 | 553 | 525 | 552 | 29,000 |
2005/12/28 | 553 | 555 | 550 | 555 | 15,000 |
2005/12/27 | 550 | 553 | 550 | 553 | 4,000 |
2005/12/26 | 560 | 560 | 546 | 550 | 15,000 |
2005/12/22 | 546 | 555 | 546 | 555 | 7,000 |
2005/12/21 | 545 | 545 | 542 | 545 | 8,000 |
2005/12/20 | 552 | 552 | 541 | 541 | 12,000 |
2005/12/19 | 551 | 559 | 551 | 552 | 11,000 |
2005/12/16 | 555 | 560 | 551 | 551 | 13,000 |
2005/12/15 | 555 | 555 | 546 | 555 | 7,000 |
2005/12/14 | 555 | 560 | 555 | 560 | 12,000 |
2005/12/13 | 550 | 550 | 540 | 545 | 15,000 |
2005/12/12 | 549 | 558 | 549 | 550 | 13,000 |
2005/12/09 | 538 | 550 | 535 | 549 | 12,000 |
2005/12/08 | 554 | 555 | 535 | 535 | 10,000 |
2005/12/07 | 560 | 560 | 508 | 530 | 13,000 |
2005/12/06 | 571 | 571 | 560 | 571 | 7,000 |
2005/12/05 | 590 | 590 | 571 | 571 | 34,000 |
2005/12/02 | 510 | 539 | 510 | 539 | 17,000 |
2005/11/28 | 509 | 509 | 503 | 505 | 10,000 |
2005/11/25 | 505 | 510 | 505 | 510 | 10,000 |
2005/11/24 | 503 | 505 | 503 | 505 | 3,000 |
2005/11/22 | 501 | 513 | 501 | 503 | 13,000 |
2005/11/21 | 502 | 504 | 500 | 504 | 4,000 |
2005/11/18 | 494 | 504 | 494 | 504 | 5,000 |
2005/11/17 | 490 | 509 | 490 | 509 | 7,000 |
2005/11/16 | 505 | 509 | 490 | 490 | 14,000 |
2005/11/14 | 505 | 505 | 500 | 500 | 3,000 |
2005/11/11 | 502 | 505 | 502 | 505 | 12,000 |
2005/11/10 | 499 | 501 | 499 | 501 | 7,000 |
2005/11/09 | 485 | 485 | 485 | 485 | 2,000 |
2005/11/08 | 500 | 500 | 490 | 490 | 7,000 |
2005/11/07 | 505 | 505 | 505 | 505 | 8,000 |
2005/11/04 | 505 | 505 | 505 | 505 | 3,000 |
2005/11/02 | 503 | 504 | 502 | 502 | 14,000 |
2005/11/01 | 500 | 500 | 500 | 500 | 2,000 |
2005/10/31 | 488 | 500 | 488 | 495 | 12,000 |
2005/10/28 | 470 | 485 | 470 | 485 | 4,000 |
2005/10/27 | 485 | 485 | 485 | 485 | 1,000 |
2005/10/26 | 482 | 485 | 482 | 485 | 2,000 |
2005/10/25 | 472 | 472 | 472 | 472 | 1,000 |
2005/10/24 | 484 | 484 | 484 | 484 | 1,000 |
2005/10/21 | 484 | 484 | 484 | 484 | 1,000 |
2005/10/20 | 483 | 485 | 473 | 485 | 7,000 |
2005/10/19 | 483 | 485 | 483 | 485 | 5,000 |
2005/10/18 | 485 | 487 | 485 | 487 | 3,000 |
2005/10/17 | 485 | 485 | 485 | 485 | 4,000 |
2005/10/14 | 485 | 485 | 485 | 485 | 3,000 |
2005/10/11 | 485 | 485 | 485 | 485 | 1,000 |
2005/10/07 | 485 | 485 | 472 | 472 | 3,000 |
2005/10/06 | 485 | 485 | 485 | 485 | 1,000 |
2005/10/05 | 490 | 490 | 471 | 485 | 13,000 |
2005/09/29 | 499 | 499 | 485 | 485 | 6,000 |
2005/09/27 | 473 | 473 | 473 | 473 | 7,000 |
2005/09/26 | 495 | 500 | 495 | 500 | 9,000 |
2005/09/22 | 495 | 495 | 490 | 495 | 5,000 |
2005/09/21 | 500 | 500 | 495 | 495 | 7,000 |
2005/09/20 | 500 | 500 | 495 | 500 | 12,000 |
2005/09/16 | 490 | 495 | 490 | 495 | 6,000 |
2005/09/15 | 490 | 490 | 490 | 490 | 4,000 |
2005/09/14 | 485 | 485 | 485 | 485 | 2,000 |
2005/09/13 | 480 | 480 | 480 | 480 | 3,000 |
2005/09/12 | 482 | 482 | 480 | 480 | 6,000 |
2005/09/09 | 480 | 480 | 480 | 480 | 7,000 |
2005/09/08 | 481 | 485 | 480 | 480 | 10,000 |
2005/09/07 | 485 | 485 | 481 | 485 | 6,000 |
2005/09/06 | 482 | 482 | 481 | 481 | 3,000 |
2005/09/05 | 480 | 480 | 480 | 480 | 10,000 |
2005/09/02 | 480 | 480 | 480 | 480 | 1,000 |
2005/09/01 | 470 | 470 | 470 | 470 | 2,000 |
2005/08/31 | 482 | 482 | 482 | 482 | 2,000 |
2005/08/30 | 485 | 485 | 485 | 485 | 1,000 |
2005/08/29 | 492 | 493 | 492 | 493 | 3,000 |
2005/08/26 | 494 | 494 | 494 | 494 | 10,000 |
2005/08/24 | 468 | 468 | 468 | 468 | 2,000 |
2005/08/23 | 479 | 485 | 468 | 468 | 14,000 |
2005/08/22 | 470 | 475 | 465 | 475 | 8,000 |
2005/08/19 | 471 | 471 | 471 | 471 | 2,000 |
2005/08/18 | 470 | 470 | 470 | 470 | 5,000 |
2005/08/17 | 468 | 470 | 465 | 470 | 9,000 |
2005/08/16 | 468 | 468 | 468 | 468 | 4,000 |
2005/08/15 | 468 | 468 | 468 | 468 | 1,000 |
2005/08/12 | 468 | 468 | 468 | 468 | 1,000 |
2005/08/11 | 470 | 470 | 465 | 470 | 8,000 |
2005/08/10 | 461 | 470 | 461 | 470 | 3,000 |
2005/08/09 | 468 | 468 | 460 | 460 | 3,000 |
2005/08/05 | 456 | 456 | 456 | 456 | 1,000 |
2005/08/04 | 456 | 456 | 456 | 456 | 1,000 |
2005/08/03 | 456 | 456 | 456 | 456 | 2,000 |
2005/08/02 | 456 | 456 | 456 | 456 | 2,000 |
2005/08/01 | 467 | 467 | 460 | 460 | 8,000 |
2005/07/29 | 462 | 467 | 462 | 467 | 5,000 |
2005/07/28 | 461 | 461 | 461 | 461 | 2,000 |
2005/07/27 | 460 | 463 | 460 | 463 | 6,000 |
2005/07/26 | 460 | 460 | 460 | 460 | 5,000 |
2005/07/25 | 460 | 460 | 460 | 460 | 1,000 |
2005/07/22 | 470 | 470 | 456 | 456 | 13,000 |
2005/07/21 | 469 | 470 | 469 | 470 | 6,000 |
2005/07/20 | 465 | 465 | 465 | 465 | 2,000 |
2005/07/19 | 459 | 467 | 457 | 457 | 3,000 |
2005/07/15 | 450 | 457 | 450 | 457 | 5,000 |
2005/07/14 | 450 | 450 | 450 | 450 | 1,000 |
2005/07/13 | 458 | 458 | 455 | 455 | 19,000 |
2005/07/12 | 448 | 458 | 448 | 458 | 13,000 |
2005/07/11 | 445 | 446 | 445 | 446 | 4,000 |
2005/07/08 | 443 | 445 | 443 | 445 | 3,000 |
2005/07/07 | 443 | 443 | 443 | 443 | 5,000 |
2005/07/06 | 440 | 440 | 440 | 440 | 1,000 |
2005/07/04 | 439 | 445 | 438 | 445 | 7,000 |
2005/07/01 | 439 | 439 | 439 | 439 | 3,000 |
2005/06/30 | 440 | 440 | 440 | 440 | 2,000 |
2005/06/29 | 434 | 440 | 434 | 440 | 6,000 |
2005/06/28 | 435 | 435 | 434 | 434 | 2,000 |
2005/06/27 | 430 | 435 | 428 | 435 | 9,000 |
2005/06/24 | 427 | 428 | 427 | 428 | 3,000 |
2005/06/23 | 429 | 430 | 429 | 430 | 4,000 |
2005/06/21 | 426 | 428 | 426 | 426 | 9,000 |
2005/06/20 | 421 | 425 | 421 | 422 | 9,000 |
2005/06/17 | 420 | 420 | 420 | 420 | 2,000 |
2005/06/16 | 420 | 420 | 420 | 420 | 6,000 |
2005/06/15 | 420 | 420 | 415 | 415 | 6,000 |
2005/06/13 | 415 | 420 | 415 | 420 | 4,000 |
2005/06/09 | 413 | 413 | 412 | 412 | 12,000 |
2005/06/08 | 413 | 413 | 413 | 413 | 1,000 |
2005/06/07 | 412 | 418 | 412 | 418 | 7,000 |
2005/06/06 | 419 | 419 | 419 | 419 | 1,000 |
2005/06/01 | 424 | 424 | 414 | 414 | 2,000 |
2005/05/31 | 417 | 417 | 417 | 417 | 2,000 |
2005/05/30 | 417 | 417 | 417 | 417 | 1,000 |
2005/05/27 | 412 | 412 | 412 | 412 | 3,000 |
2005/05/26 | 410 | 410 | 410 | 410 | 1,000 |
2005/05/25 | 414 | 414 | 410 | 410 | 10,000 |
2005/05/24 | 415 | 419 | 415 | 419 | 3,000 |
2005/05/23 | 412 | 412 | 412 | 412 | 4,000 |
2005/05/20 | 411 | 411 | 411 | 411 | 1,000 |
2005/05/19 | 416 | 416 | 413 | 413 | 6,000 |
2005/05/18 | 414 | 414 | 414 | 414 | 2,000 |
2005/05/17 | 423 | 423 | 423 | 423 | 6,000 |
2005/05/16 | 422 | 425 | 419 | 425 | 9,000 |
2005/05/13 | 419 | 420 | 415 | 417 | 12,000 |
2005/05/11 | 419 | 419 | 419 | 419 | 1,000 |
2005/05/10 | 418 | 420 | 418 | 420 | 3,000 |
2005/05/06 | 413 | 413 | 413 | 413 | 2,000 |
2005/05/02 | 411 | 411 | 411 | 411 | 5,000 |
2005/04/28 | 415 | 415 | 410 | 411 | 8,000 |
2005/04/26 | 415 | 415 | 415 | 415 | 4,000 |
2005/04/25 | 415 | 415 | 415 | 415 | 1,000 |
2005/04/22 | 416 | 417 | 409 | 409 | 7,000 |
2005/04/21 | 416 | 416 | 416 | 416 | 4,000 |
2005/04/19 | 416 | 416 | 416 | 416 | 4,000 |
2005/04/18 | 419 | 419 | 416 | 416 | 5,000 |
2005/04/15 | 419 | 419 | 419 | 419 | 2,000 |
2005/04/14 | 419 | 419 | 419 | 419 | 1,000 |
2005/04/13 | 424 | 424 | 424 | 424 | 2,000 |
2005/04/12 | 417 | 420 | 417 | 420 | 2,000 |
2005/04/08 | 415 | 415 | 415 | 415 | 1,000 |
2005/04/07 | 415 | 415 | 415 | 415 | 14,000 |
2005/04/06 | 416 | 416 | 414 | 414 | 9,000 |
2005/04/05 | 415 | 416 | 415 | 416 | 3,000 |
2005/04/04 | 414 | 414 | 414 | 414 | 3,000 |
2005/04/01 | 423 | 423 | 413 | 413 | 2,000 |
2005/03/31 | 420 | 426 | 420 | 426 | 3,000 |
2005/03/30 | 420 | 420 | 419 | 420 | 9,000 |
2005/03/29 | 426 | 426 | 426 | 426 | 2,000 |
2005/03/28 | 428 | 428 | 428 | 428 | 3,000 |
2005/03/25 | 439 | 439 | 435 | 435 | 8,000 |
2005/03/24 | 435 | 435 | 434 | 435 | 10,000 |
2005/03/23 | 445 | 445 | 445 | 445 | 1,000 |
2005/03/22 | 444 | 447 | 439 | 447 | 10,000 |
2005/03/18 | 435 | 450 | 434 | 448 | 38,000 |
2005/03/17 | 431 | 436 | 431 | 436 | 3,000 |
2005/03/16 | 438 | 438 | 430 | 430 | 7,000 |
2005/03/15 | 430 | 440 | 430 | 440 | 18,000 |
2005/03/14 | 428 | 430 | 428 | 430 | 5,000 |
2005/03/11 | 427 | 429 | 425 | 425 | 6,000 |
2005/03/10 | 426 | 426 | 426 | 426 | 1,000 |
2005/03/09 | 426 | 430 | 426 | 430 | 27,000 |
2005/03/08 | 428 | 429 | 428 | 429 | 5,000 |
2005/03/07 | 427 | 428 | 427 | 428 | 5,000 |
2005/03/04 | 425 | 425 | 425 | 425 | 4,000 |
2005/03/03 | 427 | 427 | 422 | 425 | 14,000 |
2005/03/02 | 425 | 425 | 425 | 425 | 10,000 |
2005/03/01 | 425 | 425 | 425 | 425 | 6,000 |
2005/02/28 | 420 | 420 | 420 | 420 | 4,000 |
2005/02/25 | 420 | 420 | 420 | 420 | 17,000 |
2005/02/24 | 420 | 420 | 420 | 420 | 6,000 |
2005/02/23 | 422 | 422 | 420 | 420 | 6,000 |
2005/02/21 | 420 | 420 | 420 | 420 | 8,000 |
2005/02/18 | 420 | 420 | 420 | 420 | 1,000 |
2005/02/17 | 420 | 420 | 420 | 420 | 7,000 |
2005/02/16 | 420 | 420 | 420 | 420 | 2,000 |
2005/02/15 | 420 | 420 | 420 | 420 | 11,000 |
2005/02/14 | 417 | 430 | 417 | 420 | 5,000 |
2005/02/10 | 415 | 415 | 415 | 415 | 4,000 |
2005/02/08 | 415 | 415 | 415 | 415 | 3,000 |
2005/02/07 | 415 | 415 | 414 | 415 | 8,000 |
2005/02/04 | 412 | 415 | 410 | 415 | 5,000 |
2005/02/03 | 411 | 415 | 411 | 415 | 4,000 |
2005/02/02 | 410 | 415 | 410 | 410 | 19,000 |
2005/02/01 | 410 | 410 | 410 | 410 | 6,000 |
2005/01/31 | 410 | 410 | 401 | 410 | 10,000 |
2005/01/28 | 410 | 410 | 410 | 410 | 1,000 |
2005/01/27 | 410 | 410 | 410 | 410 | 7,000 |
2005/01/26 | 410 | 410 | 410 | 410 | 9,000 |
2005/01/25 | 411 | 411 | 410 | 410 | 8,000 |
2005/01/24 | 410 | 410 | 410 | 410 | 10,000 |
2005/01/21 | 412 | 412 | 411 | 411 | 2,000 |
2005/01/20 | 415 | 415 | 410 | 410 | 3,000 |
2005/01/19 | 415 | 415 | 415 | 415 | 3,000 |
2005/01/18 | 415 | 415 | 415 | 415 | 1,000 |
2005/01/17 | 418 | 420 | 415 | 415 | 14,000 |
2005/01/13 | 418 | 418 | 418 | 418 | 1,000 |
2005/01/11 | 416 | 417 | 416 | 417 | 4,000 |
2005/01/07 | 416 | 416 | 416 | 416 | 1,000 |
2005/01/06 | 416 | 416 | 416 | 416 | 1,000 |