2060 フィード・ワン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 819 | 824 | 811 | 811 | 25,100 | 811 |
| 2024-11-20 | 817 | 825 | 812 | 816 | 31,900 | 816 |
| 2024-11-19 | 821 | 827 | 812 | 816 | 28,600 | 816 |
| 2024-11-18 | 819 | 824 | 810 | 816 | 27,400 | 816 |
| 2024-11-15 | 820 | 824 | 811 | 820 | 34,500 | 820 |
| 2024-11-14 | 822 | 827 | 815 | 816 | 33,900 | 816 |
| 2024-11-13 | 826 | 836 | 821 | 824 | 54,900 | 824 |
| 2024-11-12 | 829 | 838 | 821 | 823 | 45,900 | 823 |
| 2024-11-11 | 846 | 846 | 810 | 816 | 168,400 | 816 |
| 2024-11-08 | 879 | 879 | 848 | 854 | 34,900 | 854 |
| 2024-11-07 | 862 | 878 | 852 | 874 | 40,300 | 874 |
| 2024-11-06 | 845 | 857 | 841 | 848 | 97,900 | 848 |
| 2024-11-05 | 845 | 847 | 838 | 847 | 26,700 | 847 |
| 2024-11-01 | 851 | 851 | 837 | 842 | 30,900 | 842 |
| 2024-10-31 | 845 | 853 | 842 | 851 | 50,600 | 851 |
| 2024-10-30 | 845 | 845 | 832 | 842 | 122,700 | 842 |
| 2024-10-29 | 819 | 840 | 819 | 830 | 71,600 | 830 |
| 2024-10-28 | 810 | 823 | 810 | 821 | 30,000 | 821 |
| 2024-10-25 | 824 | 824 | 810 | 813 | 57,200 | 813 |
| 2024-10-24 | 824 | 834 | 819 | 830 | 79,500 | 830 |
| 2024-10-23 | 849 | 858 | 834 | 834 | 60,500 | 834 |
| 2024-10-22 | 857 | 861 | 843 | 850 | 43,400 | 850 |
| 2024-10-21 | 866 | 867 | 850 | 856 | 42,700 | 856 |
| 2024-10-18 | 870 | 870 | 858 | 858 | 28,400 | 858 |
| 2024-10-17 | 859 | 870 | 856 | 860 | 30,100 | 860 |
| 2024-10-16 | 860 | 867 | 855 | 855 | 19,200 | 855 |
| 2024-10-15 | 870 | 870 | 857 | 865 | 37,300 | 865 |
| 2024-10-11 | 864 | 867 | 857 | 857 | 21,300 | 857 |
| 2024-10-10 | 867 | 867 | 855 | 866 | 34,200 | 866 |
| 2024-10-09 | 877 | 877 | 869 | 869 | 17,100 | 869 |
| 2024-10-08 | 879 | 879 | 863 | 868 | 23,900 | 868 |
| 2024-10-07 | 890 | 890 | 869 | 879 | 31,500 | 879 |
| 2024-10-04 | 879 | 884 | 876 | 881 | 20,800 | 881 |
| 2024-10-03 | 880 | 885 | 871 | 872 | 33,000 | 872 |
| 2024-10-02 | 877 | 889 | 863 | 868 | 45,900 | 868 |
| 2024-10-01 | 888 | 890 | 875 | 880 | 39,800 | 880 |
| 2024-09-30 | 884 | 905 | 873 | 888 | 107,400 | 888 |
| 2024-09-27 | 883 | 892 | 882 | 887 | 43,000 | 887 |
| 2024-09-26 | 884 | 905 | 874 | 898 | 140,800 | 898 |
| 2024-09-25 | 863 | 884 | 856 | 878 | 48,900 | 878 |
| 2024-09-24 | 882 | 882 | 862 | 867 | 56,100 | 867 |
| 2024-09-20 | 883 | 885 | 852 | 870 | 129,600 | 870 |
| 2024-09-19 | 862 | 878 | 859 | 877 | 77,300 | 877 |
| 2024-09-18 | 846 | 861 | 837 | 854 | 201,500 | 854 |
| 2024-09-17 | 823 | 837 | 814 | 833 | 78,300 | 833 |
| 2024-09-13 | 821 | 828 | 817 | 821 | 54,600 | 821 |
| 2024-09-12 | 823 | 824 | 811 | 819 | 60,100 | 819 |
| 2024-09-11 | 826 | 826 | 805 | 808 | 60,600 | 808 |
| 2024-09-10 | 835 | 839 | 826 | 826 | 60,100 | 826 |
| 2024-09-09 | 827 | 839 | 824 | 836 | 54,000 | 836 |
| 2024-09-06 | 851 | 853 | 844 | 847 | 48,600 | 847 |
| 2024-09-05 | 842 | 864 | 839 | 847 | 41,700 | 847 |
| 2024-09-04 | 849 | 857 | 843 | 843 | 75,400 | 843 |
| 2024-09-03 | 863 | 875 | 863 | 864 | 18,500 | 864 |
| 2024-09-02 | 877 | 877 | 858 | 865 | 32,900 | 865 |
| 2024-08-30 | 867 | 874 | 865 | 870 | 32,600 | 870 |
| 2024-08-29 | 876 | 879 | 866 | 867 | 26,000 | 867 |
| 2024-08-28 | 885 | 886 | 866 | 871 | 40,100 | 871 |
| 2024-08-27 | 884 | 894 | 880 | 883 | 48,800 | 883 |
| 2024-08-26 | 851 | 894 | 851 | 884 | 234,600 | 884 |
| 2024-08-23 | 859 | 861 | 851 | 854 | 25,900 | 854 |
| 2024-08-22 | 850 | 859 | 850 | 859 | 28,600 | 859 |
| 2024-08-21 | 860 | 865 | 848 | 848 | 42,700 | 848 |
| 2024-08-20 | 864 | 867 | 860 | 865 | 34,500 | 865 |
| 2024-08-19 | 871 | 876 | 853 | 854 | 57,900 | 854 |
| 2024-08-16 | 853 | 880 | 853 | 870 | 69,800 | 870 |
| 2024-08-15 | 858 | 863 | 846 | 853 | 55,800 | 853 |
| 2024-08-14 | 852 | 865 | 840 | 855 | 38,500 | 855 |
| 2024-08-13 | 837 | 853 | 835 | 853 | 71,600 | 853 |
| 2024-08-09 | 840 | 843 | 809 | 835 | 82,900 | 835 |
| 2024-08-08 | 827 | 845 | 814 | 825 | 110,400 | 825 |
| 2024-08-07 | 811 | 856 | 806 | 841 | 133,900 | 841 |
| 2024-08-06 | 821 | 834 | 785 | 823 | 127,100 | 823 |
| 2024-08-05 | 843 | 851 | 732 | 791 | 263,200 | 791 |
| 2024-08-02 | 909 | 909 | 855 | 873 | 190,800 | 873 |
| 2024-08-01 | 959 | 966 | 921 | 924 | 113,200 | 924 |
| 2024-07-31 | 930 | 953 | 930 | 953 | 74,600 | 953 |
| 2024-07-30 | 946 | 950 | 927 | 930 | 76,800 | 930 |
| 2024-07-29 | 965 | 973 | 952 | 959 | 56,200 | 959 |
| 2024-07-26 | 952 | 960 | 947 | 950 | 41,400 | 950 |
| 2024-07-25 | 935 | 957 | 934 | 943 | 72,900 | 943 |
| 2024-07-24 | 962 | 965 | 942 | 942 | 44,500 | 942 |
| 2024-07-23 | 960 | 975 | 960 | 963 | 42,200 | 963 |
| 2024-07-22 | 981 | 982 | 958 | 958 | 60,700 | 958 |
| 2024-07-19 | 963 | 970 | 953 | 970 | 86,400 | 970 |
| 2024-07-18 | 940 | 979 | 939 | 958 | 81,800 | 958 |
| 2024-07-17 | 927 | 943 | 924 | 936 | 33,000 | 936 |
| 2024-07-16 | 930 | 935 | 922 | 923 | 38,900 | 923 |
| 2024-07-12 | 921 | 937 | 915 | 920 | 65,900 | 920 |
| 2024-07-11 | 930 | 939 | 920 | 930 | 55,000 | 930 |
| 2024-07-10 | 920 | 928 | 915 | 928 | 64,000 | 928 |
| 2024-07-09 | 920 | 929 | 915 | 920 | 47,300 | 920 |
| 2024-07-08 | 930 | 930 | 908 | 913 | 52,600 | 913 |
| 2024-07-05 | 952 | 956 | 930 | 937 | 84,400 | 937 |
| 2024-07-04 | 944 | 951 | 938 | 946 | 27,100 | 946 |
| 2024-07-03 | 950 | 951 | 940 | 943 | 43,500 | 943 |
| 2024-07-02 | 953 | 958 | 948 | 953 | 27,900 | 953 |
| 2024-07-01 | 958 | 958 | 950 | 953 | 19,800 | 953 |
| 2024-06-28 | 959 | 960 | 945 | 954 | 32,300 | 954 |
| 2024-06-27 | 979 | 981 | 953 | 959 | 61,400 | 959 |
| 2024-06-26 | 972 | 982 | 971 | 977 | 48,300 | 977 |
| 2024-06-25 | 965 | 982 | 965 | 976 | 72,500 | 976 |
| 2024-06-24 | 950 | 958 | 945 | 958 | 71,900 | 958 |
| 2024-06-21 | 966 | 973 | 946 | 948 | 49,900 | 948 |
| 2024-06-20 | 973 | 988 | 962 | 966 | 92,000 | 966 |
| 2024-06-19 | 942 | 968 | 942 | 968 | 93,500 | 968 |
| 2024-06-18 | 948 | 960 | 941 | 941 | 64,800 | 941 |
| 2024-06-17 | 926 | 943 | 918 | 936 | 65,400 | 936 |
| 2024-06-14 | 906 | 932 | 904 | 927 | 95,400 | 927 |
| 2024-06-13 | 913 | 918 | 896 | 906 | 67,400 | 906 |
| 2024-06-12 | 917 | 930 | 910 | 911 | 73,300 | 911 |
| 2024-06-11 | 899 | 927 | 896 | 920 | 59,000 | 920 |
| 2024-06-10 | 882 | 905 | 881 | 902 | 70,400 | 902 |
| 2024-06-07 | 881 | 891 | 879 | 880 | 61,800 | 880 |
| 2024-06-06 | 887 | 900 | 874 | 880 | 89,900 | 880 |
| 2024-06-05 | 900 | 902 | 886 | 887 | 61,700 | 887 |
| 2024-06-04 | 905 | 910 | 897 | 900 | 66,300 | 900 |
| 2024-06-03 | 906 | 918 | 905 | 909 | 50,900 | 909 |
| 2024-05-31 | 900 | 910 | 899 | 906 | 75,600 | 906 |
| 2024-05-30 | 885 | 900 | 882 | 894 | 72,400 | 894 |
| 2024-05-29 | 913 | 919 | 893 | 895 | 93,200 | 895 |
| 2024-05-28 | 919 | 929 | 913 | 913 | 39,900 | 913 |
| 2024-05-27 | 932 | 937 | 911 | 922 | 72,900 | 922 |
| 2024-05-24 | 927 | 941 | 923 | 926 | 93,800 | 926 |
| 2024-05-23 | 941 | 958 | 937 | 937 | 60,400 | 937 |
| 2024-05-22 | 937 | 956 | 936 | 940 | 44,400 | 940 |
| 2024-05-21 | 947 | 957 | 934 | 935 | 54,600 | 935 |
| 2024-05-20 | 953 | 964 | 940 | 943 | 73,800 | 943 |
| 2024-05-17 | 945 | 968 | 945 | 950 | 56,000 | 950 |
| 2024-05-16 | 957 | 976 | 947 | 949 | 79,200 | 949 |
| 2024-05-15 | 973 | 982 | 957 | 957 | 86,600 | 957 |
| 2024-05-14 | 957 | 992 | 957 | 975 | 169,200 | 975 |
| 2024-05-13 | 950 | 978 | 931 | 957 | 457,100 | 957 |
| 2024-05-10 | 1,040 | 1,064 | 1,026 | 1,063 | 166,100 | 1,063 |
| 2024-05-09 | 1,020 | 1,042 | 1,010 | 1,039 | 69,000 | 1,039 |
| 2024-05-08 | 1,037 | 1,048 | 1,010 | 1,012 | 130,600 | 1,012 |
| 2024-05-07 | 1,001 | 1,055 | 996 | 1,048 | 162,000 | 1,048 |
| 2024-05-02 | 1,009 | 1,019 | 999 | 1,001 | 47,500 | 1,001 |
| 2024-05-01 | 1,030 | 1,030 | 1,005 | 1,010 | 54,900 | 1,010 |
| 2024-04-30 | 1,010 | 1,033 | 1,006 | 1,031 | 80,800 | 1,031 |
| 2024-04-26 | 1,015 | 1,015 | 988 | 1,009 | 90,300 | 1,009 |
| 2024-04-25 | 991 | 1,046 | 991 | 1,032 | 222,200 | 1,032 |
| 2024-04-24 | 995 | 996 | 985 | 991 | 46,300 | 991 |
| 2024-04-23 | 999 | 1,004 | 992 | 999 | 71,100 | 999 |
| 2024-04-22 | 957 | 1,000 | 957 | 996 | 169,500 | 996 |
| 2024-04-19 | 937 | 938 | 903 | 935 | 143,600 | 935 |
| 2024-04-18 | 920 | 945 | 918 | 940 | 100,600 | 940 |
| 2024-04-17 | 985 | 986 | 929 | 931 | 152,400 | 931 |
| 2024-04-16 | 1,017 | 1,017 | 979 | 984 | 95,400 | 984 |
| 2024-04-15 | 1,015 | 1,031 | 1,005 | 1,021 | 86,100 | 1,021 |
| 2024-04-12 | 1,005 | 1,023 | 1,003 | 1,023 | 95,300 | 1,023 |
| 2024-04-11 | 987 | 1,002 | 984 | 1,002 | 47,500 | 1,002 |
| 2024-04-10 | 1,000 | 1,002 | 981 | 998 | 116,400 | 998 |
| 2024-04-09 | 995 | 1,002 | 990 | 1,002 | 55,300 | 1,002 |
| 2024-04-08 | 981 | 1,003 | 980 | 998 | 95,900 | 998 |
| 2024-04-05 | 983 | 1,004 | 967 | 984 | 180,500 | 984 |
| 2024-04-04 | 994 | 1,003 | 975 | 991 | 100,300 | 991 |
| 2024-04-03 | 959 | 1,004 | 955 | 993 | 120,200 | 993 |
| 2024-04-02 | 963 | 972 | 953 | 968 | 108,700 | 968 |
| 2024-04-01 | 980 | 989 | 962 | 964 | 115,400 | 964 |
| 2024-03-29 | 974 | 982 | 966 | 977 | 66,200 | 977 |
| 2024-03-28 | 980 | 981 | 968 | 970 | 95,900 | 970 |
| 2024-03-27 | 992 | 1,007 | 987 | 995 | 240,600 | 995 |
| 2024-03-26 | 1,000 | 1,019 | 976 | 982 | 227,000 | 982 |
| 2024-03-25 | 1,022 | 1,025 | 1,000 | 1,010 | 205,100 | 1,010 |
| 2024-03-22 | 1,007 | 1,028 | 999 | 1,022 | 123,700 | 1,022 |
| 2024-03-21 | 1,018 | 1,020 | 994 | 1,007 | 138,900 | 1,007 |
| 2024-03-19 | 1,027 | 1,030 | 1,015 | 1,021 | 115,500 | 1,021 |
| 2024-03-18 | 1,046 | 1,046 | 1,029 | 1,029 | 68,000 | 1,029 |
| 2024-03-15 | 1,031 | 1,048 | 1,022 | 1,041 | 140,700 | 1,041 |
| 2024-03-14 | 1,033 | 1,038 | 1,020 | 1,031 | 54,800 | 1,031 |
| 2024-03-13 | 1,057 | 1,061 | 1,031 | 1,032 | 86,300 | 1,032 |
| 2024-03-12 | 1,030 | 1,053 | 1,025 | 1,053 | 127,800 | 1,053 |
| 2024-03-11 | 1,036 | 1,040 | 1,011 | 1,024 | 79,400 | 1,024 |
| 2024-03-08 | 1,037 | 1,061 | 1,034 | 1,044 | 225,300 | 1,044 |
| 2024-03-07 | 1,038 | 1,054 | 1,026 | 1,028 | 155,100 | 1,028 |
| 2024-03-06 | 1,019 | 1,049 | 1,016 | 1,031 | 126,300 | 1,031 |
| 2024-03-05 | 1,000 | 1,027 | 998 | 1,023 | 97,400 | 1,023 |
| 2024-03-04 | 1,004 | 1,011 | 992 | 994 | 105,700 | 994 |
| 2024-03-01 | 1,021 | 1,025 | 1,004 | 1,013 | 70,000 | 1,013 |
| 2024-02-29 | 1,017 | 1,037 | 1,016 | 1,031 | 82,600 | 1,031 |
| 2024-02-28 | 1,026 | 1,031 | 1,020 | 1,021 | 66,100 | 1,021 |
| 2024-02-27 | 1,035 | 1,055 | 1,028 | 1,031 | 107,600 | 1,031 |
| 2024-02-26 | 1,066 | 1,068 | 1,028 | 1,034 | 117,800 | 1,034 |
| 2024-02-22 | 1,029 | 1,057 | 1,029 | 1,055 | 108,900 | 1,055 |
| 2024-02-21 | 1,038 | 1,040 | 1,023 | 1,034 | 66,900 | 1,034 |
| 2024-02-20 | 1,041 | 1,066 | 1,038 | 1,042 | 240,500 | 1,042 |
| 2024-02-19 | 954 | 1,015 | 954 | 1,015 | 216,300 | 1,015 |
| 2024-02-16 | 948 | 975 | 947 | 968 | 86,300 | 968 |
| 2024-02-15 | 972 | 972 | 938 | 950 | 128,900 | 950 |
| 2024-02-14 | 984 | 986 | 970 | 972 | 73,200 | 972 |
| 2024-02-13 | 970 | 992 | 956 | 989 | 132,600 | 989 |
| 2024-02-09 | 966 | 982 | 958 | 965 | 149,200 | 965 |
| 2024-02-08 | 983 | 983 | 954 | 968 | 179,400 | 968 |
| 2024-02-07 | 977 | 990 | 968 | 988 | 184,100 | 988 |
| 2024-02-06 | 1,020 | 1,020 | 977 | 977 | 243,400 | 977 |
| 2024-02-05 | 1,014 | 1,025 | 1,002 | 1,020 | 415,200 | 1,020 |
| 2024-02-02 | 902 | 1,033 | 902 | 1,019 | 1,211,800 | 1,019 |
| 2024-02-01 | 888 | 902 | 884 | 899 | 157,300 | 899 |
| 2024-01-31 | 854 | 891 | 845 | 887 | 132,700 | 887 |
| 2024-01-30 | 850 | 860 | 846 | 852 | 75,400 | 852 |
| 2024-01-29 | 838 | 850 | 835 | 847 | 68,900 | 847 |
| 2024-01-26 | 835 | 845 | 831 | 833 | 80,400 | 833 |
| 2024-01-25 | 824 | 835 | 824 | 830 | 60,400 | 830 |
| 2024-01-24 | 841 | 841 | 818 | 822 | 128,300 | 822 |
| 2024-01-23 | 835 | 845 | 835 | 841 | 74,900 | 841 |
| 2024-01-22 | 846 | 851 | 835 | 835 | 71,700 | 835 |
| 2024-01-19 | 849 | 849 | 837 | 847 | 82,900 | 847 |
| 2024-01-18 | 842 | 850 | 842 | 849 | 58,700 | 849 |
| 2024-01-17 | 861 | 861 | 842 | 842 | 79,800 | 842 |
| 2024-01-16 | 856 | 861 | 853 | 859 | 98,800 | 859 |
| 2024-01-15 | 838 | 856 | 838 | 852 | 110,700 | 852 |
| 2024-01-12 | 848 | 857 | 833 | 838 | 171,300 | 838 |
| 2024-01-11 | 846 | 848 | 836 | 841 | 117,500 | 841 |
| 2024-01-10 | 836 | 847 | 832 | 841 | 173,200 | 841 |
| 2024-01-09 | 827 | 832 | 823 | 831 | 86,500 | 831 |
| 2024-01-05 | 830 | 831 | 822 | 827 | 77,500 | 827 |
| 2024-01-04 | 816 | 828 | 806 | 828 | 83,000 | 828 |
分割・併合履歴 ： [2020-09-29]1株→0.2株
