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 |
---|---|---|---|---|---|
2017/12/29 | 916 | 929 | 916 | 917 | 22,100 |
2017/12/28 | 924 | 938 | 909 | 915 | 35,000 |
2017/12/27 | 925 | 930 | 918 | 926 | 9,200 |
2017/12/26 | 922 | 922 | 913 | 920 | 13,100 |
2017/12/25 | 893 | 933 | 890 | 922 | 48,100 |
2017/12/22 | 889 | 900 | 882 | 891 | 34,300 |
2017/12/21 | 911 | 917 | 892 | 900 | 20,700 |
2017/12/20 | 916 | 925 | 913 | 914 | 9,700 |
2017/12/19 | 912 | 929 | 910 | 924 | 18,100 |
2017/12/18 | 942 | 942 | 909 | 914 | 36,300 |
2017/12/15 | 966 | 966 | 926 | 942 | 50,100 |
2017/12/14 | 958 | 985 | 958 | 978 | 29,400 |
2017/12/13 | 988 | 988 | 965 | 966 | 17,400 |
2017/12/12 | 986 | 998 | 982 | 988 | 20,100 |
2017/12/11 | 995 | 1,000 | 971 | 986 | 43,700 |
2017/12/08 | 984 | 1,008 | 976 | 1,008 | 43,700 |
2017/12/07 | 946 | 990 | 946 | 983 | 39,800 |
2017/12/06 | 964 | 974 | 940 | 941 | 26,000 |
2017/12/05 | 988 | 988 | 954 | 979 | 40,500 |
2017/12/04 | 990 | 1,014 | 987 | 994 | 24,500 |
2017/12/01 | 981 | 1,009 | 980 | 987 | 57,400 |
2017/11/30 | 1,041 | 1,041 | 969 | 981 | 130,500 |
2017/11/29 | 1,044 | 1,064 | 1,035 | 1,057 | 58,900 |
2017/11/28 | 1,034 | 1,047 | 1,010 | 1,014 | 61,400 |
2017/11/27 | 1,110 | 1,110 | 1,008 | 1,047 | 137,200 |
2017/11/24 | 994 | 1,128 | 990 | 1,092 | 387,800 |
2017/11/22 | 950 | 1,018 | 944 | 979 | 298,300 |
2017/11/21 | 896 | 908 | 889 | 890 | 12,100 |
2017/11/20 | 906 | 920 | 890 | 897 | 30,900 |
2017/11/17 | 876 | 892 | 874 | 889 | 23,600 |
2017/11/16 | 860 | 874 | 841 | 874 | 26,400 |
2017/11/15 | 870 | 889 | 865 | 865 | 39,900 |
2017/11/14 | 864 | 864 | 834 | 860 | 33,000 |
2017/11/13 | 825 | 926 | 819 | 873 | 214,500 |
2017/11/10 | 769 | 788 | 765 | 777 | 10,000 |
2017/11/09 | 789 | 790 | 780 | 784 | 17,600 |
2017/11/08 | 780 | 789 | 769 | 789 | 19,100 |
2017/11/07 | 753 | 780 | 753 | 780 | 21,800 |
2017/11/06 | 761 | 764 | 751 | 753 | 6,600 |
2017/11/02 | 762 | 766 | 758 | 759 | 6,000 |
2017/11/01 | 768 | 770 | 765 | 769 | 3,800 |
2017/10/31 | 775 | 775 | 770 | 770 | 1,400 |
2017/10/30 | 780 | 780 | 772 | 774 | 5,400 |
2017/10/27 | 768 | 778 | 768 | 778 | 5,700 |
2017/10/26 | 764 | 778 | 758 | 773 | 16,700 |
2017/10/25 | 756 | 769 | 754 | 764 | 5,700 |
2017/10/24 | 765 | 766 | 757 | 766 | 4,200 |
2017/10/23 | 749 | 766 | 748 | 765 | 7,800 |
2017/10/20 | 751 | 758 | 745 | 749 | 13,800 |
2017/10/19 | 751 | 759 | 751 | 756 | 8,900 |
2017/10/18 | 761 | 769 | 751 | 758 | 9,700 |
2017/10/17 | 776 | 779 | 762 | 762 | 17,800 |
2017/10/16 | 786 | 792 | 776 | 779 | 22,100 |
2017/10/13 | 781 | 788 | 771 | 780 | 33,300 |
2017/10/12 | 790 | 830 | 776 | 794 | 237,500 |
2017/10/11 | 755 | 755 | 741 | 741 | 9,400 |
2017/10/10 | 729 | 755 | 723 | 755 | 42,600 |
2017/10/06 | 707 | 720 | 706 | 720 | 16,400 |
2017/10/05 | 709 | 709 | 707 | 707 | 1,300 |
2017/10/04 | 710 | 710 | 703 | 709 | 4,600 |
2017/10/03 | 701 | 708 | 701 | 702 | 6,100 |
2017/10/02 | 705 | 705 | 699 | 700 | 5,900 |
2017/09/29 | 703 | 709 | 702 | 702 | 5,200 |
2017/09/28 | 707 | 709 | 703 | 704 | 3,200 |
2017/09/27 | 715 | 715 | 700 | 700 | 1,700 |
2017/09/26 | 700 | 710 | 699 | 700 | 8,200 |
2017/09/25 | 702 | 702 | 693 | 700 | 3,700 |
2017/09/22 | 700 | 700 | 696 | 696 | 5,900 |
2017/09/21 | 694 | 700 | 694 | 700 | 3,000 |
2017/09/20 | 699 | 699 | 691 | 693 | 6,300 |
2017/09/19 | 698 | 700 | 693 | 699 | 12,600 |
2017/09/15 | 701 | 703 | 698 | 698 | 9,000 |
2017/09/14 | 718 | 718 | 696 | 701 | 6,900 |
2017/09/13 | 720 | 720 | 717 | 718 | 3,800 |
2017/09/12 | 713 | 722 | 713 | 722 | 600 |
2017/09/11 | 702 | 712 | 702 | 712 | 900 |
2017/09/08 | 713 | 713 | 700 | 700 | 1,400 |
2017/09/07 | 710 | 719 | 708 | 717 | 4,400 |
2017/09/06 | 701 | 711 | 680 | 710 | 6,000 |
2017/09/05 | 724 | 731 | 709 | 710 | 3,400 |
2017/09/04 | 727 | 730 | 720 | 730 | 2,300 |
2017/09/01 | 725 | 733 | 725 | 727 | 2,900 |
2017/08/31 | 731 | 734 | 712 | 725 | 3,400 |
2017/08/30 | 735 | 735 | 707 | 735 | 7,800 |
2017/08/29 | 717 | 732 | 708 | 732 | 4,600 |
2017/08/28 | 721 | 721 | 717 | 720 | 5,700 |
2017/08/25 | 723 | 736 | 710 | 721 | 10,500 |
2017/08/24 | 740 | 741 | 708 | 721 | 8,400 |
2017/08/23 | 747 | 747 | 738 | 740 | 2,400 |
2017/08/22 | 740 | 749 | 730 | 745 | 5,400 |
2017/08/21 | 749 | 753 | 712 | 740 | 16,500 |
2017/08/18 | 732 | 732 | 711 | 719 | 6,100 |
2017/08/17 | 694 | 767 | 694 | 732 | 41,700 |
2017/08/16 | 680 | 691 | 674 | 691 | 9,500 |
2017/08/15 | 667 | 679 | 667 | 677 | 5,000 |
2017/08/14 | 680 | 680 | 660 | 667 | 5,300 |
2017/08/10 | 684 | 684 | 673 | 680 | 3,200 |
2017/08/09 | 688 | 689 | 684 | 684 | 1,800 |
2017/08/08 | 690 | 690 | 671 | 688 | 3,000 |
2017/08/07 | 678 | 692 | 678 | 690 | 13,200 |
2017/08/04 | 677 | 682 | 667 | 678 | 1,100 |
2017/08/03 | 682 | 682 | 660 | 675 | 9,900 |
2017/08/02 | 675 | 682 | 656 | 672 | 7,000 |
2017/08/01 | 685 | 688 | 673 | 675 | 2,800 |
2017/07/31 | 674 | 678 | 667 | 677 | 2,900 |
2017/07/28 | 688 | 688 | 674 | 679 | 3,200 |
2017/07/27 | 685 | 690 | 676 | 683 | 16,500 |
2017/07/26 | 679 | 680 | 679 | 680 | 2,300 |
2017/07/25 | 673 | 678 | 671 | 678 | 3,200 |
2017/07/24 | 676 | 676 | 673 | 673 | 1,100 |
2017/07/21 | 677 | 677 | 676 | 676 | 900 |
2017/07/20 | 676 | 678 | 671 | 678 | 2,800 |
2017/07/19 | 673 | 673 | 662 | 667 | 1,500 |
2017/07/18 | 684 | 688 | 673 | 673 | 30,600 |
2017/07/14 | 678 | 687 | 678 | 684 | 14,400 |
2017/07/13 | 679 | 680 | 675 | 678 | 3,300 |
2017/07/12 | 678 | 678 | 672 | 676 | 4,700 |
2017/07/11 | 664 | 684 | 659 | 679 | 10,600 |
2017/07/10 | 660 | 664 | 657 | 664 | 5,000 |
2017/07/07 | 654 | 656 | 652 | 656 | 1,600 |
2017/07/06 | 648 | 655 | 648 | 655 | 1,800 |
2017/07/05 | 653 | 653 | 646 | 646 | 1,300 |
2017/07/04 | 653 | 653 | 646 | 650 | 3,800 |
2017/07/03 | 653 | 654 | 640 | 653 | 10,300 |
2017/06/30 | 650 | 650 | 643 | 645 | 1,700 |
2017/06/29 | 650 | 656 | 648 | 651 | 11,400 |
2017/06/28 | 643 | 650 | 642 | 649 | 5,600 |
2017/06/27 | 642 | 644 | 638 | 642 | 3,400 |
2017/06/26 | 646 | 646 | 639 | 645 | 8,700 |
2017/06/23 | 650 | 655 | 633 | 646 | 10,400 |
2017/06/22 | 653 | 655 | 651 | 651 | 4,600 |
2017/06/21 | 665 | 667 | 658 | 658 | 5,900 |
2017/06/20 | 666 | 669 | 665 | 665 | 2,700 |
2017/06/19 | 665 | 675 | 664 | 667 | 14,600 |
2017/06/16 | 660 | 676 | 659 | 675 | 23,400 |
2017/06/15 | 654 | 660 | 654 | 660 | 22,000 |
2017/06/14 | 655 | 660 | 655 | 660 | 7,900 |
2017/06/13 | 650 | 653 | 649 | 653 | 1,900 |
2017/06/12 | 657 | 657 | 645 | 655 | 2,500 |
2017/06/09 | 650 | 658 | 645 | 656 | 7,900 |
2017/06/08 | 640 | 649 | 640 | 647 | 3,000 |
2017/06/07 | 644 | 645 | 641 | 642 | 2,400 |
2017/06/06 | 650 | 650 | 640 | 644 | 4,800 |
2017/06/05 | 652 | 654 | 646 | 654 | 5,200 |
2017/06/02 | 650 | 654 | 650 | 652 | 3,400 |
2017/06/01 | 650 | 657 | 648 | 650 | 19,000 |
2017/05/31 | 647 | 653 | 647 | 650 | 3,200 |
2017/05/30 | 652 | 652 | 647 | 647 | 10,200 |
2017/05/29 | 650 | 654 | 650 | 652 | 5,600 |
2017/05/26 | 652 | 652 | 650 | 652 | 6,600 |
2017/05/25 | 646 | 650 | 644 | 650 | 7,900 |
2017/05/24 | 645 | 654 | 645 | 649 | 6,600 |
2017/05/23 | 645 | 647 | 642 | 645 | 8,600 |
2017/05/22 | 622 | 645 | 620 | 645 | 18,600 |
2017/05/19 | 612 | 619 | 612 | 619 | 2,300 |
2017/05/18 | 619 | 619 | 610 | 612 | 2,100 |
2017/05/17 | 625 | 625 | 617 | 620 | 13,400 |
2017/05/16 | 628 | 629 | 619 | 627 | 11,600 |
2017/05/15 | 610 | 630 | 610 | 630 | 31,700 |
2017/05/12 | 617 | 617 | 603 | 610 | 42,000 |
2017/05/11 | 566 | 664 | 550 | 607 | 42,600 |
2017/05/10 | 563 | 566 | 560 | 564 | 2,300 |
2017/05/09 | 563 | 566 | 563 | 566 | 600 |
2017/05/08 | 558 | 566 | 542 | 566 | 8,800 |
2017/05/02 | 560 | 562 | 555 | 558 | 2,600 |
2017/05/01 | 551 | 555 | 551 | 553 | 3,000 |
2017/04/28 | 546 | 555 | 546 | 551 | 3,200 |
2017/04/27 | 545 | 549 | 544 | 546 | 5,500 |
2017/04/26 | 538 | 545 | 538 | 543 | 10,200 |
2017/04/25 | 533 | 538 | 525 | 538 | 3,300 |
2017/04/24 | 533 | 533 | 533 | 533 | 100 |
2017/04/21 | 534 | 534 | 527 | 533 | 3,600 |
2017/04/20 | 528 | 533 | 517 | 533 | 5,300 |
2017/04/19 | 521 | 528 | 521 | 528 | 4,500 |
2017/04/18 | 520 | 525 | 520 | 525 | 3,400 |
2017/04/17 | 520 | 520 | 517 | 519 | 6,200 |
2017/04/14 | 520 | 520 | 516 | 520 | 4,700 |
2017/04/13 | 528 | 530 | 505 | 530 | 5,900 |
2017/04/12 | 539 | 539 | 524 | 534 | 7,300 |
2017/04/11 | 530 | 541 | 530 | 538 | 4,800 |
2017/04/10 | 529 | 539 | 529 | 538 | 5,200 |
2017/04/07 | 537 | 538 | 527 | 527 | 5,400 |
2017/04/06 | 538 | 538 | 528 | 537 | 4,700 |
2017/04/05 | 550 | 550 | 536 | 537 | 4,100 |
2017/04/04 | 561 | 561 | 537 | 553 | 7,500 |
2017/04/03 | 562 | 575 | 558 | 560 | 7,700 |
2017/03/31 | 577 | 578 | 562 | 563 | 2,900 |
2017/03/30 | 579 | 579 | 571 | 571 | 700 |
2017/03/29 | 571 | 574 | 570 | 570 | 2,800 |
2017/03/28 | 581 | 583 | 581 | 582 | 12,800 |
2017/03/27 | 582 | 586 | 581 | 581 | 14,300 |
2017/03/24 | 585 | 589 | 581 | 582 | 6,300 |
2017/03/23 | 583 | 583 | 580 | 583 | 1,500 |
2017/03/22 | 578 | 581 | 573 | 581 | 2,400 |
2017/03/21 | 581 | 583 | 580 | 580 | 3,600 |
2017/03/17 | 580 | 582 | 577 | 580 | 4,300 |
2017/03/16 | 578 | 578 | 575 | 577 | 4,600 |
2017/03/15 | 579 | 582 | 578 | 578 | 12,200 |
2017/03/14 | 581 | 581 | 578 | 578 | 1,100 |
2017/03/13 | 583 | 583 | 579 | 581 | 5,700 |
2017/03/10 | 579 | 583 | 578 | 581 | 4,400 |
2017/03/09 | 580 | 580 | 578 | 578 | 2,400 |
2017/03/08 | 580 | 583 | 580 | 583 | 3,000 |
2017/03/07 | 580 | 580 | 576 | 579 | 2,900 |
2017/03/06 | 580 | 580 | 577 | 579 | 2,300 |
2017/03/03 | 588 | 588 | 578 | 578 | 6,600 |
2017/03/02 | 580 | 587 | 576 | 581 | 12,700 |
2017/03/01 | 580 | 582 | 579 | 579 | 3,200 |
2017/02/28 | 590 | 590 | 575 | 575 | 12,600 |
2017/02/27 | 587 | 587 | 581 | 583 | 5,000 |
2017/02/24 | 589 | 589 | 575 | 586 | 11,700 |
2017/02/23 | 569 | 589 | 555 | 588 | 12,600 |
2017/02/22 | 570 | 570 | 565 | 568 | 4,800 |
2017/02/21 | 568 | 570 | 567 | 568 | 4,100 |
2017/02/20 | 568 | 568 | 561 | 567 | 4,700 |
2017/02/17 | 567 | 571 | 566 | 569 | 1,200 |
2017/02/16 | 567 | 567 | 567 | 567 | 100 |
2017/02/15 | 568 | 570 | 566 | 567 | 8,100 |
2017/02/14 | 575 | 578 | 566 | 568 | 6,700 |
2017/02/13 | 560 | 580 | 559 | 575 | 5,400 |
2017/02/10 | 570 | 570 | 540 | 560 | 10,200 |
2017/02/09 | 574 | 574 | 574 | 574 | 1,000 |
2017/02/08 | 570 | 574 | 564 | 574 | 1,500 |
2017/02/07 | 567 | 574 | 565 | 565 | 2,700 |
2017/02/06 | 570 | 570 | 555 | 567 | 3,100 |
2017/02/03 | 574 | 576 | 553 | 576 | 3,300 |
2017/02/02 | 595 | 595 | 572 | 574 | 6,600 |
2017/02/01 | 561 | 598 | 558 | 598 | 9,700 |
2017/01/31 | 553 | 566 | 552 | 558 | 7,100 |
2017/01/30 | 555 | 555 | 551 | 551 | 4,700 |
2017/01/27 | 557 | 557 | 547 | 550 | 2,800 |
2017/01/26 | 559 | 559 | 546 | 547 | 6,700 |
2017/01/25 | 541 | 543 | 539 | 543 | 5,600 |
2017/01/24 | 534 | 539 | 534 | 539 | 4,500 |
2017/01/23 | 538 | 539 | 534 | 534 | 3,600 |
2017/01/20 | 537 | 539 | 535 | 539 | 1,500 |
2017/01/19 | 535 | 537 | 535 | 537 | 2,500 |
2017/01/18 | 535 | 538 | 531 | 538 | 3,200 |
2017/01/17 | 537 | 540 | 534 | 540 | 1,900 |
2017/01/16 | 540 | 540 | 535 | 537 | 6,600 |
2017/01/13 | 540 | 540 | 534 | 540 | 2,100 |
2017/01/12 | 540 | 540 | 535 | 540 | 4,200 |
2017/01/11 | 537 | 540 | 537 | 540 | 5,400 |
2017/01/10 | 539 | 539 | 538 | 539 | 2,500 |
2017/01/06 | 539 | 539 | 536 | 539 | 7,500 |
2017/01/05 | 535 | 539 | 535 | 539 | 2,000 |
2017/01/04 | 530 | 534 | 528 | 534 | 3,800 |