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