2060 フィード・ワン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2777277376677252,600772
2021-09-2477777776977262,800772
2021-09-2277977976376381,000763
2021-09-2177478277377963,600779
2021-09-17789794782793115,700793
2021-09-1678178877978873,800788
2021-09-1578178377478360,400783
2021-09-14794794778787144,400787
2021-09-13777793773793138,300793
2021-09-1076677776677760,400777
2021-09-0977777876476668,700766
2021-09-0876977876977881,000778
2021-09-0776976976676869,500768
2021-09-0676576976376638,800766
2021-09-0376176776076447,400764
2021-09-0276576775976140,100761
2021-09-0176276876276633,000766
2021-08-3176176776076054,500760
2021-08-3075576275576050,900760
2021-08-2774875374875322,400753
2021-08-2675575574775055,900750
2021-08-25754763753755107,500755
2021-08-24749754745750132,900750
2021-08-2374175074174889,700748
2021-08-2073774273373375,800733
2021-08-1974274573573663,100736
2021-08-1873874673874268,700742
2021-08-17741744730735167,800735
2021-08-1674875073673786,000737
2021-08-1374975074274656,800746
2021-08-1275075474675093,300750
2021-08-11748758744747131,100747
2021-08-1072974072973363,100733
2021-08-0672973072372464,100724
2021-08-05731738726728101,200728
2021-08-0474274273473481,900734
2021-08-0375075174174135,900741
2021-08-0274575074474663,000746
2021-07-30757757738738103,100738
2021-07-29750761747755138,500755
2021-07-2875675674975090,000750
2021-07-2776476875775759,300757
2021-07-2677077276376444,800764
2021-07-21756768756765128,300765
2021-07-20750757744753141,400753
2021-07-1975075174175091,100750
2021-07-1675375775075035,800750
2021-07-1576477275575794,000757
2021-07-1475876575676367,900763
2021-07-13749758745758115,100758
2021-07-1274375274074595,600745
2021-07-09720736719732166,500732
2021-07-0872673072072095,600720
2021-07-07733733722722148,400722
2021-07-0674074073373644,000736
2021-07-0574074473573663,000736
2021-07-0273474173474155,000741
2021-07-0173673773373466,700734
2021-06-3074474473473470,300734
2021-06-2974474673874069,200740
2021-06-2875175174574742,900747
2021-06-2574975274474672,700746
2021-06-2474074573874350,000743
2021-06-2374874873873993,100739
2021-06-2273774873174581,900745
2021-06-21739739726726245,900726
2021-06-18755755743744126,600744
2021-06-1775876075475449,200754
2021-06-1675876175575667,900756
2021-06-1575575675275275,900752
2021-06-1476376375475561,600755
2021-06-1177377376076093,300760
2021-06-10768772762771121,800771
2021-06-0975777275776784,500767
2021-06-08752761748757111,000757
2021-06-0774875274275299,900752
2021-06-0474975174474786,800747
2021-06-03751753741746171,300746
2021-06-02760765747752180,200752
2021-06-0176477175876199,900761
2021-05-31763768754757140,400757
2021-05-28750764745764192,300764
2021-05-27751755738745733,800745
2021-05-26750761745753249,600753
2021-05-25757761742748726,500748
2021-05-24785787763773301,900773
2021-05-21805809785785360,900785
2021-05-2080581180480568,500805
2021-05-1980681180480989,400809
2021-05-1881681980681360,900813
2021-05-17813818802814190,100814
2021-05-1481182780681566,700815
2021-05-13819822802802179,500802
2021-05-12849850813819311,700819
2021-05-1188588587387665,000876
2021-05-1088588687888560,200885
2021-05-0788089187588278,700882
2021-05-0686588186487599,300875
2021-04-3085586485485995,200859
2021-04-2886587085785776,800857
2021-04-2786887486486881,900868
2021-04-26874877863863105,000863
2021-04-2386487185786650,200866
2021-04-22875875856865329,800865
2021-04-21862862851853121,900853
2021-04-20871876862869120,800869
2021-04-1988588587387667,500876
2021-04-1688488987288093,400880
2021-04-15888892883885136,600885
2021-04-1490190189089060,900890
2021-04-1390891190090142,400901
2021-04-1289990589490247,100902
2021-04-0989189588189385,800893
2021-04-0889489988689391,900893
2021-04-0789790689790271,500902
2021-04-0690691289589967,600899
2021-04-0590591190190570,000905
2021-04-0291191390290763,500907
2021-04-0191692391091379,700913
2021-03-31924928915915112,300915
2021-03-3093993991892684,600926
2021-03-29942943929937142,700937
2021-03-26939944924927141,300927
2021-03-2592994192093790,900937
2021-03-24943944916919164,500919
2021-03-23932962927949242,500949
2021-03-22933937919932183,100932
2021-03-19935937927931147,400931
2021-03-18933940923937147,500937
2021-03-1792093392093386,700933
2021-03-1692892891692895,600928
2021-03-15923928916926100,800926
2021-03-12931931915921164,200921
2021-03-11930940926940101,200940
2021-03-10939939921926123,900926
2021-03-09935943928942107,600942
2021-03-0892893492193084,100930
2021-03-0590991989991979,100919
2021-03-0490491089690972,000909
2021-03-0389591189591075,100910
2021-03-0290290588889380,100893
2021-03-0188690288690284,400902
2021-02-2689390288488486,500884
2021-02-2590590689490373,500903
2021-02-24914914890895101,400895
2021-02-2291391590891446,300914
2021-02-1990590989590686,500906
2021-02-1892592890791273,400912
2021-02-1791493191492671,100926
2021-02-1692492791892359,600923
2021-02-1593793891792865,800928
2021-02-1294294292593788,600937
2021-02-10908947908942145,100942
2021-02-0990090989190883,100908
2021-02-0889790589490192,600901
2021-02-0589389989189650,500896
2021-02-0488989588589244,100892
2021-02-0388089088088953,800889
2021-02-0286887886687851,000878
2021-02-0187487686286450,200864
2021-01-2987387886887470,600874
2021-01-2886287485987380,900873
2021-01-2786487386087259,200872
2021-01-2685786585286087,100860
2021-01-2585486385486033,600860
2021-01-2285786385385373,300853
2021-01-2186086986086347,700863
2021-01-2086986985686154,000861
2021-01-1987787786586548,800865
2021-01-1887487787187532,200875
2021-01-1588588587487448,500874
2021-01-1488688887988363,200883
2021-01-1389089488088466,000884
2021-01-1289089688589448,500894
2021-01-0888089487589461,700894
2021-01-0787088087087558,800875
2021-01-06855869853869110,100869
2021-01-05851858849852106,500852
2021-01-0487087084985378,400853

分割・併合履歴 : [2020-09-29]1株→0.2株