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
2021-05-12849850813819311,700819
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