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 |
---|---|---|---|---|---|
2014/12/30 | 455 | 455 | 455 | 455 | 1,000 |
2014/12/26 | 464 | 464 | 450 | 450 | 10,000 |
2014/12/22 | 450 | 450 | 450 | 450 | 4,000 |
2014/12/19 | 449 | 449 | 449 | 449 | 1,000 |
2014/12/18 | 445 | 445 | 445 | 445 | 1,000 |
2014/12/17 | 445 | 445 | 445 | 445 | 5,000 |
2014/12/15 | 444 | 445 | 444 | 445 | 18,000 |
2014/12/12 | 440 | 444 | 440 | 444 | 6,000 |
2014/12/11 | 434 | 436 | 434 | 436 | 3,000 |
2014/12/10 | 435 | 437 | 434 | 434 | 5,000 |
2014/12/09 | 435 | 435 | 435 | 435 | 4,000 |
2014/12/08 | 433 | 435 | 433 | 435 | 6,000 |
2014/12/05 | 431 | 433 | 431 | 433 | 3,000 |
2014/12/04 | 430 | 431 | 430 | 431 | 4,000 |
2014/12/03 | 430 | 430 | 427 | 430 | 7,000 |
2014/12/02 | 429 | 430 | 429 | 430 | 2,000 |
2014/12/01 | 429 | 430 | 429 | 430 | 5,000 |
2014/11/28 | 425 | 427 | 425 | 425 | 5,000 |
2014/11/27 | 426 | 426 | 425 | 425 | 3,000 |
2014/11/26 | 429 | 429 | 425 | 426 | 5,000 |
2014/11/25 | 426 | 426 | 425 | 425 | 4,000 |
2014/11/21 | 426 | 426 | 426 | 426 | 1,000 |
2014/11/20 | 426 | 426 | 426 | 426 | 2,000 |
2014/11/19 | 425 | 426 | 425 | 426 | 7,000 |
2014/11/18 | 424 | 430 | 424 | 430 | 6,000 |
2014/11/17 | 427 | 427 | 423 | 423 | 9,000 |
2014/11/14 | 425 | 430 | 421 | 427 | 16,000 |
2014/11/13 | 426 | 427 | 425 | 427 | 3,000 |
2014/11/12 | 428 | 428 | 428 | 428 | 1,000 |
2014/11/11 | 424 | 430 | 424 | 428 | 4,000 |
2014/11/10 | 438 | 439 | 424 | 424 | 10,000 |
2014/11/07 | 429 | 430 | 429 | 430 | 4,000 |
2014/11/06 | 422 | 426 | 422 | 426 | 3,000 |
2014/11/05 | 423 | 430 | 423 | 430 | 6,000 |
2014/11/04 | 423 | 423 | 422 | 423 | 4,000 |
2014/10/31 | 419 | 419 | 419 | 419 | 2,000 |
2014/10/30 | 418 | 420 | 418 | 420 | 5,000 |
2014/10/28 | 420 | 420 | 418 | 418 | 7,000 |
2014/10/27 | 420 | 420 | 420 | 420 | 1,000 |
2014/10/23 | 418 | 418 | 418 | 418 | 1,000 |
2014/10/22 | 415 | 415 | 415 | 415 | 1,000 |
2014/10/21 | 410 | 410 | 410 | 410 | 5,000 |
2014/10/20 | 412 | 412 | 412 | 412 | 1,000 |
2014/10/16 | 410 | 410 | 410 | 410 | 3,000 |
2014/10/15 | 427 | 427 | 416 | 416 | 7,000 |
2014/10/14 | 416 | 416 | 416 | 416 | 3,000 |
2014/10/10 | 421 | 429 | 420 | 420 | 5,000 |
2014/10/09 | 433 | 433 | 433 | 433 | 1,000 |
2014/10/08 | 429 | 429 | 425 | 425 | 2,000 |
2014/10/06 | 435 | 435 | 435 | 435 | 1,000 |
2014/10/03 | 432 | 432 | 432 | 432 | 3,000 |
2014/10/02 | 435 | 435 | 432 | 432 | 2,000 |
2014/10/01 | 435 | 440 | 435 | 440 | 6,000 |
2014/09/30 | 448 | 448 | 443 | 443 | 3,000 |
2014/09/29 | 443 | 448 | 443 | 448 | 2,000 |
2014/09/26 | 456 | 456 | 440 | 440 | 5,000 |
2014/09/22 | 456 | 456 | 456 | 456 | 1,000 |
2014/09/19 | 449 | 449 | 449 | 449 | 1,000 |
2014/09/18 | 445 | 449 | 445 | 449 | 3,000 |
2014/09/17 | 442 | 442 | 442 | 442 | 1,000 |
2014/09/16 | 447 | 447 | 442 | 442 | 5,000 |
2014/09/09 | 447 | 447 | 447 | 447 | 3,000 |
2014/09/05 | 447 | 447 | 447 | 447 | 2,000 |
2014/09/04 | 455 | 460 | 445 | 446 | 7,000 |
2014/09/03 | 442 | 445 | 442 | 445 | 5,000 |
2014/09/02 | 451 | 451 | 445 | 450 | 4,000 |
2014/09/01 | 445 | 449 | 445 | 449 | 3,000 |
2014/08/29 | 445 | 445 | 445 | 445 | 1,000 |
2014/08/28 | 438 | 438 | 438 | 438 | 1,000 |
2014/08/27 | 445 | 445 | 445 | 445 | 1,000 |
2014/08/26 | 440 | 440 | 440 | 440 | 4,000 |
2014/08/25 | 440 | 440 | 440 | 440 | 1,000 |
2014/08/21 | 440 | 440 | 437 | 437 | 3,000 |
2014/08/19 | 441 | 441 | 441 | 441 | 1,000 |
2014/08/18 | 441 | 441 | 441 | 441 | 4,000 |
2014/08/15 | 440 | 440 | 433 | 433 | 6,000 |
2014/08/14 | 435 | 440 | 435 | 440 | 3,000 |
2014/08/13 | 435 | 435 | 435 | 435 | 2,000 |
2014/08/12 | 435 | 435 | 435 | 435 | 4,000 |
2014/08/11 | 435 | 435 | 435 | 435 | 1,000 |
2014/08/06 | 435 | 435 | 435 | 435 | 3,000 |
2014/08/04 | 438 | 440 | 437 | 438 | 4,000 |
2014/08/01 | 438 | 438 | 438 | 438 | 1,000 |
2014/07/30 | 438 | 438 | 438 | 438 | 2,000 |
2014/07/29 | 437 | 437 | 437 | 437 | 3,000 |
2014/07/28 | 437 | 437 | 437 | 437 | 5,000 |
2014/07/25 | 436 | 437 | 436 | 437 | 3,000 |
2014/07/24 | 436 | 436 | 436 | 436 | 3,000 |
2014/07/23 | 444 | 444 | 444 | 444 | 1,000 |
2014/07/22 | 444 | 444 | 436 | 436 | 3,000 |
2014/07/18 | 433 | 441 | 433 | 441 | 6,000 |
2014/07/17 | 440 | 440 | 440 | 440 | 1,000 |
2014/07/16 | 440 | 440 | 440 | 440 | 25,000 |
2014/07/15 | 435 | 440 | 435 | 440 | 7,000 |
2014/07/14 | 433 | 439 | 433 | 433 | 4,000 |
2014/07/11 | 433 | 433 | 433 | 433 | 4,000 |
2014/07/10 | 430 | 430 | 430 | 430 | 2,000 |
2014/07/09 | 430 | 430 | 430 | 430 | 2,000 |
2014/07/07 | 430 | 430 | 430 | 430 | 4,000 |
2014/07/04 | 425 | 425 | 425 | 425 | 4,000 |
2014/07/03 | 425 | 425 | 416 | 420 | 9,000 |
2014/07/02 | 425 | 425 | 425 | 425 | 1,000 |
2014/07/01 | 422 | 422 | 422 | 422 | 1,000 |
2014/06/26 | 421 | 424 | 421 | 421 | 4,000 |
2014/06/25 | 421 | 421 | 421 | 421 | 3,000 |
2014/06/23 | 421 | 421 | 421 | 421 | 1,000 |
2014/06/20 | 418 | 418 | 418 | 418 | 2,000 |
2014/06/19 | 420 | 420 | 420 | 420 | 2,000 |
2014/06/17 | 420 | 420 | 419 | 419 | 7,000 |
2014/06/16 | 420 | 420 | 420 | 420 | 1,000 |
2014/06/09 | 411 | 411 | 411 | 411 | 1,000 |
2014/06/06 | 411 | 411 | 411 | 411 | 1,000 |
2014/06/05 | 409 | 412 | 409 | 410 | 7,000 |
2014/06/03 | 420 | 420 | 420 | 420 | 4,000 |
2014/05/30 | 420 | 420 | 420 | 420 | 1,000 |
2014/05/19 | 424 | 424 | 416 | 424 | 6,000 |
2014/05/16 | 416 | 416 | 416 | 416 | 1,000 |
2014/05/13 | 401 | 408 | 401 | 408 | 3,000 |
2014/05/12 | 400 | 400 | 400 | 400 | 1,000 |
2014/05/09 | 399 | 399 | 399 | 399 | 1,000 |
2014/05/08 | 400 | 400 | 400 | 400 | 1,000 |
2014/05/01 | 405 | 405 | 405 | 405 | 1,000 |
2014/04/30 | 405 | 405 | 405 | 405 | 2,000 |
2014/04/28 | 423 | 423 | 405 | 405 | 5,000 |
2014/04/25 | 403 | 405 | 403 | 405 | 3,000 |
2014/04/24 | 400 | 400 | 400 | 400 | 2,000 |
2014/04/21 | 400 | 400 | 400 | 400 | 1,000 |
2014/04/18 | 402 | 403 | 402 | 403 | 2,000 |
2014/04/16 | 400 | 405 | 400 | 405 | 6,000 |
2014/04/15 | 400 | 400 | 400 | 400 | 1,000 |
2014/04/14 | 395 | 395 | 392 | 392 | 8,000 |
2014/04/11 | 393 | 393 | 393 | 393 | 2,000 |
2014/04/10 | 396 | 396 | 393 | 393 | 2,000 |
2014/04/09 | 392 | 395 | 391 | 393 | 8,000 |
2014/04/08 | 405 | 405 | 405 | 405 | 1,000 |
2014/04/07 | 406 | 406 | 406 | 406 | 2,000 |
2014/04/01 | 410 | 410 | 410 | 410 | 1,000 |
2014/03/27 | 412 | 412 | 412 | 412 | 3,000 |
2014/03/26 | 420 | 420 | 420 | 420 | 2,000 |
2014/03/19 | 420 | 420 | 415 | 415 | 2,000 |
2014/03/18 | 420 | 420 | 420 | 420 | 1,000 |
2014/03/17 | 413 | 413 | 413 | 413 | 4,000 |
2014/03/14 | 413 | 413 | 413 | 413 | 13,000 |
2014/03/13 | 413 | 413 | 413 | 413 | 2,000 |
2014/03/12 | 419 | 419 | 419 | 419 | 1,000 |
2014/03/11 | 430 | 430 | 416 | 418 | 3,000 |
2014/03/10 | 412 | 412 | 412 | 412 | 1,000 |
2014/03/07 | 411 | 411 | 411 | 411 | 1,000 |
2014/03/06 | 406 | 408 | 406 | 408 | 3,000 |
2014/03/03 | 421 | 421 | 420 | 420 | 5,000 |
2014/02/28 | 421 | 421 | 421 | 421 | 3,000 |
2014/02/26 | 420 | 420 | 420 | 420 | 4,000 |
2014/02/25 | 420 | 420 | 420 | 420 | 1,000 |
2014/02/24 | 420 | 420 | 420 | 420 | 2,000 |
2014/02/21 | 416 | 416 | 416 | 416 | 2,000 |
2014/02/19 | 416 | 416 | 416 | 416 | 4,000 |
2014/02/17 | 416 | 416 | 416 | 416 | 4,000 |
2014/02/14 | 416 | 416 | 416 | 416 | 3,000 |
2014/02/05 | 420 | 420 | 415 | 415 | 2,000 |
2014/02/04 | 409 | 412 | 400 | 412 | 5,000 |
2014/01/31 | 413 | 415 | 413 | 413 | 4,000 |
2014/01/29 | 419 | 425 | 419 | 425 | 4,000 |
2014/01/28 | 420 | 427 | 419 | 426 | 6,000 |
2014/01/27 | 431 | 431 | 423 | 423 | 3,000 |
2014/01/24 | 425 | 431 | 425 | 431 | 2,000 |
2014/01/23 | 435 | 440 | 425 | 425 | 8,000 |
2014/01/22 | 435 | 435 | 435 | 435 | 1,000 |
2014/01/21 | 443 | 443 | 440 | 440 | 6,000 |
2014/01/20 | 428 | 450 | 428 | 443 | 18,000 |
2014/01/17 | 416 | 425 | 416 | 420 | 8,000 |
2014/01/16 | 422 | 422 | 416 | 416 | 6,000 |
2014/01/10 | 415 | 415 | 415 | 415 | 1,000 |
2014/01/09 | 420 | 420 | 417 | 417 | 2,000 |
2014/01/08 | 425 | 425 | 425 | 425 | 2,000 |
2014/01/07 | 409 | 409 | 409 | 409 | 1,000 |
2014/01/06 | 401 | 401 | 401 | 401 | 4,000 |