2060 フィード・ワン(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-19 | 650 | 657 | 641 | 656 | 73,200 | 656 |
2022-05-18 | 660 | 660 | 647 | 652 | 53,000 | 652 |
2022-05-17 | 660 | 662 | 653 | 655 | 45,900 | 655 |
2022-05-16 | 650 | 663 | 638 | 660 | 102,000 | 660 |
2022-05-13 | 628 | 650 | 626 | 650 | 41,000 | 650 |
2022-05-12 | 638 | 639 | 625 | 625 | 61,500 | 625 |
2022-05-11 | 646 | 652 | 638 | 638 | 53,000 | 638 |
2022-05-10 | 644 | 654 | 644 | 645 | 39,400 | 645 |
2022-05-09 | 664 | 666 | 652 | 652 | 46,700 | 652 |
2022-05-06 | 666 | 670 | 663 | 664 | 38,400 | 664 |
2022-05-02 | 663 | 669 | 662 | 669 | 29,700 | 669 |
2022-04-28 | 647 | 665 | 647 | 663 | 56,000 | 663 |
2022-04-27 | 659 | 666 | 641 | 641 | 90,300 | 641 |
2022-04-26 | 667 | 673 | 662 | 669 | 27,700 | 669 |
2022-04-25 | 662 | 669 | 659 | 666 | 44,900 | 666 |
2022-04-22 | 651 | 667 | 650 | 662 | 50,000 | 662 |
2022-04-21 | 662 | 667 | 658 | 663 | 35,900 | 663 |
2022-04-20 | 650 | 662 | 649 | 662 | 42,300 | 662 |
2022-04-19 | 642 | 648 | 641 | 645 | 25,800 | 645 |
2022-04-18 | 651 | 651 | 640 | 641 | 35,000 | 641 |
2022-04-15 | 651 | 656 | 650 | 651 | 24,900 | 651 |
2022-04-14 | 648 | 653 | 646 | 651 | 26,500 | 651 |
2022-04-13 | 642 | 648 | 639 | 648 | 32,100 | 648 |
2022-04-12 | 645 | 645 | 636 | 638 | 34,800 | 638 |
2022-04-11 | 648 | 651 | 640 | 647 | 57,900 | 647 |
2022-04-08 | 667 | 669 | 647 | 648 | 114,900 | 648 |
2022-04-07 | 679 | 679 | 666 | 667 | 40,200 | 667 |
2022-04-06 | 679 | 684 | 678 | 682 | 50,200 | 682 |
2022-04-05 | 688 | 688 | 676 | 682 | 30,600 | 682 |
2022-04-04 | 680 | 684 | 671 | 682 | 28,300 | 682 |
2022-04-01 | 668 | 677 | 662 | 677 | 34,500 | 677 |
2022-03-31 | 667 | 671 | 662 | 670 | 52,900 | 670 |
2022-03-30 | 677 | 677 | 662 | 666 | 127,300 | 666 |
2022-03-29 | 680 | 685 | 673 | 680 | 127,600 | 680 |
2022-03-28 | 684 | 684 | 678 | 683 | 42,800 | 683 |
2022-03-25 | 687 | 687 | 680 | 683 | 59,400 | 683 |
2022-03-24 | 686 | 689 | 679 | 689 | 73,500 | 689 |
2022-03-23 | 684 | 689 | 678 | 689 | 67,200 | 689 |
2022-03-22 | 687 | 687 | 677 | 682 | 45,000 | 682 |
2022-03-18 | 680 | 685 | 676 | 682 | 43,600 | 682 |
2022-03-17 | 685 | 685 | 674 | 681 | 53,600 | 681 |
2022-03-16 | 685 | 685 | 674 | 682 | 52,400 | 682 |
2022-03-15 | 669 | 682 | 668 | 679 | 48,600 | 679 |
2022-03-14 | 670 | 680 | 666 | 668 | 106,900 | 668 |
2022-03-11 | 668 | 676 | 668 | 672 | 48,500 | 672 |
2022-03-10 | 660 | 678 | 660 | 678 | 66,500 | 678 |
2022-03-09 | 655 | 661 | 650 | 658 | 66,200 | 658 |
2022-03-08 | 656 | 664 | 650 | 655 | 66,100 | 655 |
2022-03-07 | 665 | 670 | 659 | 662 | 70,800 | 662 |
2022-03-04 | 675 | 675 | 665 | 665 | 84,300 | 665 |
2022-03-03 | 675 | 684 | 675 | 679 | 24,200 | 679 |
2022-03-02 | 678 | 683 | 675 | 675 | 41,800 | 675 |
2022-03-01 | 684 | 689 | 681 | 686 | 43,200 | 686 |
2022-02-28 | 677 | 685 | 676 | 680 | 52,100 | 680 |
2022-02-25 | 674 | 685 | 672 | 677 | 34,300 | 677 |
2022-02-24 | 674 | 685 | 672 | 685 | 62,300 | 685 |
2022-02-22 | 680 | 680 | 672 | 678 | 77,300 | 678 |
2022-02-21 | 683 | 684 | 680 | 682 | 40,200 | 682 |
2022-02-18 | 685 | 690 | 684 | 689 | 27,600 | 689 |
2022-02-17 | 695 | 697 | 686 | 688 | 39,200 | 688 |
2022-02-16 | 698 | 699 | 685 | 695 | 70,000 | 695 |
2022-02-15 | 681 | 694 | 679 | 692 | 162,800 | 692 |
2022-02-14 | 705 | 709 | 698 | 706 | 33,900 | 706 |
2022-02-10 | 712 | 714 | 698 | 706 | 80,100 | 706 |
2022-02-09 | 728 | 728 | 716 | 717 | 52,600 | 717 |
2022-02-08 | 720 | 728 | 719 | 728 | 47,200 | 728 |
2022-02-07 | 703 | 719 | 703 | 718 | 36,500 | 718 |
2022-02-04 | 705 | 710 | 703 | 705 | 29,700 | 705 |
2022-02-03 | 710 | 711 | 705 | 705 | 19,900 | 705 |
2022-02-02 | 706 | 712 | 701 | 712 | 52,400 | 712 |
2022-02-01 | 705 | 708 | 702 | 702 | 30,300 | 702 |
2022-01-31 | 702 | 704 | 696 | 704 | 26,300 | 704 |
2022-01-28 | 702 | 703 | 697 | 703 | 28,600 | 703 |
2022-01-27 | 702 | 702 | 690 | 692 | 51,800 | 692 |
2022-01-26 | 700 | 703 | 697 | 697 | 22,400 | 697 |
2022-01-25 | 701 | 703 | 697 | 703 | 32,900 | 703 |
2022-01-24 | 693 | 705 | 692 | 705 | 35,900 | 705 |
2022-01-21 | 685 | 694 | 682 | 693 | 30,500 | 693 |
2022-01-20 | 688 | 696 | 686 | 687 | 44,900 | 687 |
2022-01-19 | 686 | 692 | 684 | 687 | 76,200 | 687 |
2022-01-18 | 700 | 701 | 690 | 690 | 51,400 | 690 |
2022-01-17 | 702 | 705 | 692 | 696 | 62,400 | 696 |
2022-01-14 | 701 | 708 | 697 | 705 | 61,900 | 705 |
2022-01-13 | 709 | 709 | 699 | 699 | 28,200 | 699 |
2022-01-12 | 706 | 712 | 704 | 709 | 35,300 | 709 |
2022-01-11 | 702 | 708 | 697 | 701 | 30,000 | 701 |
2022-01-07 | 700 | 707 | 697 | 702 | 35,300 | 702 |
2022-01-06 | 709 | 712 | 699 | 699 | 52,500 | 699 |
2022-01-05 | 714 | 720 | 707 | 713 | 51,000 | 713 |
2022-01-04 | 708 | 714 | 704 | 714 | 33,300 | 714 |
分割・併合履歴 : [2020-09-29]1株→0.2株