2060 フィード・ワン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 131 | 134 | 131 | 133 | 418,900 | 665 |
| 2015-12-29 | 130 | 133 | 129 | 133 | 287,200 | 665 |
| 2015-12-28 | 128 | 131 | 128 | 131 | 300,900 | 655 |
| 2015-12-25 | 128 | 129 | 126 | 127 | 896,400 | 635 |
| 2015-12-24 | 131 | 132 | 126 | 127 | 673,800 | 635 |
| 2015-12-22 | 132 | 133 | 131 | 131 | 427,100 | 655 |
| 2015-12-21 | 132 | 133 | 131 | 132 | 573,600 | 660 |
| 2015-12-18 | 136 | 137 | 135 | 135 | 384,500 | 675 |
| 2015-12-17 | 136 | 137 | 135 | 136 | 407,800 | 680 |
| 2015-12-16 | 134 | 136 | 133 | 135 | 367,200 | 675 |
| 2015-12-15 | 136 | 136 | 131 | 132 | 593,000 | 660 |
| 2015-12-14 | 132 | 135 | 130 | 133 | 1,087,700 | 665 |
| 2015-12-11 | 133 | 135 | 133 | 134 | 504,000 | 670 |
| 2015-12-10 | 134 | 135 | 133 | 133 | 706,600 | 665 |
| 2015-12-09 | 136 | 137 | 135 | 135 | 463,300 | 675 |
| 2015-12-08 | 137 | 138 | 136 | 138 | 357,200 | 690 |
| 2015-12-07 | 139 | 139 | 137 | 137 | 336,200 | 685 |
| 2015-12-04 | 137 | 138 | 135 | 137 | 630,000 | 685 |
| 2015-12-03 | 138 | 139 | 137 | 137 | 361,800 | 685 |
| 2015-12-02 | 138 | 140 | 137 | 139 | 547,200 | 695 |
| 2015-12-01 | 138 | 139 | 137 | 139 | 461,600 | 695 |
| 2015-11-30 | 139 | 139 | 137 | 138 | 460,500 | 690 |
| 2015-11-27 | 141 | 142 | 140 | 140 | 216,800 | 700 |
| 2015-11-26 | 139 | 141 | 139 | 140 | 342,200 | 700 |
| 2015-11-25 | 143 | 143 | 139 | 139 | 540,900 | 695 |
| 2015-11-24 | 139 | 142 | 139 | 142 | 989,200 | 710 |
| 2015-11-20 | 137 | 139 | 136 | 138 | 467,000 | 690 |
| 2015-11-19 | 137 | 137 | 135 | 136 | 351,200 | 680 |
| 2015-11-18 | 136 | 137 | 135 | 136 | 207,100 | 680 |
| 2015-11-17 | 137 | 137 | 135 | 136 | 411,800 | 680 |
| 2015-11-16 | 135 | 136 | 133 | 135 | 452,300 | 675 |
| 2015-11-13 | 138 | 139 | 136 | 137 | 569,300 | 685 |
| 2015-11-12 | 140 | 140 | 137 | 138 | 753,700 | 690 |
| 2015-11-11 | 139 | 140 | 138 | 140 | 530,800 | 700 |
| 2015-11-10 | 140 | 142 | 138 | 139 | 738,200 | 695 |
| 2015-11-09 | 141 | 141 | 138 | 140 | 527,800 | 700 |
| 2015-11-06 | 136 | 140 | 136 | 140 | 857,300 | 700 |
| 2015-11-05 | 137 | 139 | 136 | 138 | 687,600 | 690 |
| 2015-11-04 | 140 | 141 | 138 | 138 | 675,300 | 690 |
| 2015-11-02 | 142 | 142 | 139 | 140 | 775,500 | 700 |
| 2015-10-30 | 145 | 145 | 142 | 143 | 516,000 | 715 |
| 2015-10-29 | 149 | 149 | 144 | 144 | 976,400 | 720 |
| 2015-10-28 | 147 | 147 | 144 | 144 | 590,500 | 720 |
| 2015-10-27 | 148 | 149 | 146 | 146 | 380,100 | 730 |
| 2015-10-26 | 146 | 148 | 144 | 147 | 979,700 | 735 |
| 2015-10-23 | 146 | 146 | 143 | 145 | 643,400 | 725 |
| 2015-10-22 | 143 | 146 | 143 | 145 | 1,291,300 | 725 |
| 2015-10-21 | 142 | 145 | 141 | 144 | 749,900 | 720 |
| 2015-10-20 | 146 | 146 | 141 | 142 | 515,700 | 710 |
| 2015-10-19 | 141 | 146 | 140 | 144 | 1,070,400 | 720 |
| 2015-10-16 | 142 | 143 | 140 | 141 | 451,000 | 705 |
| 2015-10-15 | 138 | 142 | 137 | 141 | 694,100 | 705 |
| 2015-10-14 | 142 | 143 | 139 | 139 | 861,200 | 695 |
| 2015-10-13 | 145 | 146 | 142 | 143 | 745,700 | 715 |
| 2015-10-09 | 144 | 145 | 140 | 145 | 683,600 | 725 |
| 2015-10-08 | 145 | 145 | 141 | 143 | 723,200 | 715 |
| 2015-10-07 | 148 | 150 | 143 | 145 | 1,672,500 | 725 |
| 2015-10-06 | 159 | 160 | 149 | 151 | 4,832,600 | 755 |
| 2015-10-05 | 151 | 159 | 147 | 153 | 6,079,700 | 765 |
| 2015-10-02 | 139 | 146 | 139 | 141 | 1,624,300 | 705 |
| 2015-10-01 | 142 | 143 | 141 | 142 | 604,500 | 710 |
| 2015-09-30 | 143 | 144 | 140 | 143 | 992,100 | 715 |
| 2015-09-29 | 146 | 146 | 139 | 139 | 1,057,700 | 695 |
| 2015-09-28 | 145 | 151 | 143 | 148 | 1,050,300 | 740 |
| 2015-09-25 | 143 | 145 | 141 | 143 | 828,000 | 715 |
| 2015-09-24 | 144 | 147 | 140 | 144 | 1,411,000 | 720 |
| 2015-09-18 | 144 | 148 | 141 | 141 | 1,837,100 | 705 |
| 2015-09-17 | 138 | 146 | 138 | 143 | 1,592,200 | 715 |
| 2015-09-16 | 138 | 140 | 136 | 137 | 972,100 | 685 |
| 2015-09-15 | 134 | 139 | 134 | 137 | 1,049,400 | 685 |
| 2015-09-14 | 135 | 138 | 132 | 133 | 687,400 | 665 |
| 2015-09-11 | 133 | 138 | 133 | 136 | 868,500 | 680 |
| 2015-09-10 | 134 | 136 | 131 | 134 | 1,089,700 | 670 |
| 2015-09-09 | 131 | 139 | 129 | 139 | 1,840,100 | 695 |
| 2015-09-08 | 126 | 129 | 125 | 126 | 549,500 | 630 |
| 2015-09-07 | 124 | 129 | 124 | 127 | 462,000 | 635 |
| 2015-09-04 | 130 | 130 | 125 | 127 | 1,103,900 | 635 |
| 2015-09-03 | 131 | 133 | 130 | 131 | 362,500 | 655 |
| 2015-09-02 | 127 | 134 | 126 | 130 | 1,287,800 | 650 |
| 2015-09-01 | 137 | 138 | 132 | 132 | 976,900 | 660 |
| 2015-08-31 | 136 | 140 | 135 | 139 | 664,000 | 695 |
| 2015-08-28 | 138 | 140 | 135 | 138 | 1,004,100 | 690 |
| 2015-08-27 | 139 | 141 | 134 | 134 | 1,291,900 | 670 |
| 2015-08-26 | 130 | 137 | 128 | 137 | 1,353,200 | 685 |
| 2015-08-25 | 120 | 136 | 119 | 127 | 2,860,500 | 635 |
| 2015-08-24 | 135 | 139 | 129 | 129 | 2,293,700 | 645 |
| 2015-08-21 | 142 | 144 | 140 | 140 | 1,925,700 | 700 |
| 2015-08-20 | 153 | 153 | 146 | 147 | 1,388,700 | 735 |
| 2015-08-19 | 155 | 157 | 152 | 152 | 783,000 | 760 |
| 2015-08-18 | 151 | 157 | 151 | 157 | 998,100 | 785 |
| 2015-08-17 | 150 | 153 | 149 | 152 | 633,800 | 760 |
| 2015-08-14 | 151 | 154 | 149 | 151 | 991,000 | 755 |
| 2015-08-13 | 152 | 153 | 149 | 151 | 844,900 | 755 |
| 2015-08-12 | 155 | 157 | 148 | 149 | 1,904,700 | 745 |
| 2015-08-11 | 158 | 161 | 155 | 157 | 1,654,600 | 785 |
| 2015-08-10 | 163 | 163 | 155 | 158 | 1,598,700 | 790 |
| 2015-08-07 | 154 | 162 | 152 | 161 | 1,832,900 | 805 |
| 2015-08-06 | 161 | 162 | 155 | 155 | 1,709,700 | 775 |
| 2015-08-05 | 157 | 164 | 157 | 161 | 1,553,500 | 805 |
| 2015-08-04 | 156 | 160 | 156 | 159 | 1,194,100 | 795 |
| 2015-08-03 | 150 | 157 | 148 | 156 | 2,380,100 | 780 |
| 2015-07-31 | 162 | 164 | 156 | 161 | 2,462,400 | 805 |
| 2015-07-30 | 165 | 167 | 160 | 162 | 1,602,500 | 810 |
| 2015-07-29 | 167 | 167 | 160 | 164 | 3,048,600 | 820 |
| 2015-07-28 | 163 | 168 | 163 | 166 | 2,900,100 | 830 |
| 2015-07-27 | 173 | 174 | 165 | 168 | 2,988,100 | 840 |
| 2015-07-24 | 175 | 179 | 171 | 176 | 3,969,800 | 880 |
| 2015-07-23 | 176 | 177 | 171 | 175 | 2,738,400 | 875 |
| 2015-07-22 | 177 | 185 | 175 | 175 | 7,355,000 | 875 |
| 2015-07-21 | 190 | 190 | 179 | 182 | 9,545,000 | 910 |
| 2015-07-17 | 174 | 187 | 170 | 186 | 14,481,700 | 930 |
| 2015-07-16 | 173 | 180 | 171 | 174 | 11,763,000 | 870 |
| 2015-07-15 | 167 | 170 | 160 | 168 | 5,480,000 | 840 |
| 2015-07-14 | 177 | 177 | 163 | 165 | 5,360,900 | 825 |
| 2015-07-13 | 178 | 179 | 170 | 174 | 5,842,900 | 870 |
| 2015-07-10 | 181 | 189 | 169 | 174 | 10,583,400 | 870 |
| 2015-07-09 | 169 | 184 | 158 | 179 | 11,553,700 | 895 |
| 2015-07-08 | 188 | 192 | 169 | 179 | 18,808,600 | 895 |
| 2015-07-07 | 165 | 196 | 163 | 190 | 36,003,800 | 950 |
| 2015-07-06 | 165 | 175 | 160 | 163 | 12,856,500 | 815 |
| 2015-07-03 | 159 | 175 | 156 | 164 | 24,779,200 | 820 |
| 2015-07-02 | 155 | 163 | 150 | 161 | 20,323,300 | 805 |
| 2015-07-01 | 136 | 170 | 135 | 156 | 48,149,600 | 780 |
| 2015-06-30 | 130 | 136 | 130 | 135 | 914,400 | 675 |
| 2015-06-29 | 133 | 134 | 129 | 131 | 1,246,600 | 655 |
| 2015-06-26 | 137 | 139 | 135 | 137 | 1,194,200 | 685 |
| 2015-06-25 | 134 | 140 | 133 | 139 | 2,000,400 | 695 |
| 2015-06-24 | 135 | 137 | 133 | 134 | 841,600 | 670 |
| 2015-06-23 | 131 | 134 | 131 | 133 | 554,400 | 665 |
| 2015-06-22 | 131 | 132 | 128 | 131 | 785,200 | 655 |
| 2015-06-19 | 135 | 135 | 132 | 132 | 184,500 | 660 |
| 2015-06-18 | 134 | 135 | 132 | 132 | 502,400 | 660 |
| 2015-06-17 | 134 | 136 | 133 | 135 | 812,600 | 675 |
| 2015-06-16 | 133 | 136 | 133 | 134 | 614,900 | 670 |
| 2015-06-15 | 133 | 133 | 131 | 133 | 311,200 | 665 |
| 2015-06-12 | 132 | 134 | 132 | 133 | 659,700 | 665 |
| 2015-06-11 | 133 | 134 | 131 | 132 | 360,700 | 660 |
| 2015-06-10 | 132 | 135 | 131 | 133 | 759,800 | 665 |
| 2015-06-09 | 137 | 137 | 132 | 132 | 634,900 | 660 |
| 2015-06-08 | 135 | 137 | 134 | 135 | 655,100 | 675 |
| 2015-06-05 | 132 | 135 | 132 | 134 | 595,500 | 670 |
| 2015-06-04 | 135 | 135 | 132 | 132 | 755,900 | 660 |
| 2015-06-03 | 133 | 136 | 133 | 134 | 625,200 | 670 |
| 2015-06-02 | 135 | 136 | 132 | 133 | 962,900 | 665 |
| 2015-06-01 | 136 | 138 | 135 | 136 | 964,900 | 680 |
| 2015-05-29 | 130 | 136 | 130 | 135 | 1,412,900 | 675 |
| 2015-05-28 | 134 | 134 | 131 | 131 | 814,000 | 655 |
| 2015-05-27 | 129 | 134 | 128 | 134 | 1,673,200 | 670 |
| 2015-05-26 | 129 | 129 | 127 | 128 | 403,000 | 640 |
| 2015-05-25 | 126 | 129 | 126 | 129 | 582,900 | 645 |
| 2015-05-22 | 127 | 127 | 124 | 126 | 446,900 | 630 |
| 2015-05-21 | 128 | 129 | 126 | 127 | 469,600 | 635 |
| 2015-05-20 | 129 | 129 | 127 | 128 | 809,900 | 640 |
| 2015-05-19 | 128 | 130 | 126 | 129 | 1,286,300 | 645 |
| 2015-05-18 | 124 | 129 | 124 | 128 | 1,310,800 | 640 |
| 2015-05-15 | 122 | 124 | 121 | 124 | 606,000 | 620 |
| 2015-05-14 | 123 | 123 | 121 | 121 | 1,229,300 | 605 |
| 2015-05-13 | 120 | 122 | 119 | 122 | 622,100 | 610 |
| 2015-05-12 | 120 | 121 | 119 | 120 | 250,400 | 600 |
| 2015-05-11 | 120 | 122 | 118 | 120 | 1,183,200 | 600 |
| 2015-05-08 | 117 | 117 | 116 | 116 | 117,100 | 580 |
| 2015-05-07 | 115 | 117 | 115 | 116 | 123,600 | 580 |
| 2015-05-01 | 117 | 117 | 115 | 116 | 221,500 | 580 |
| 2015-04-30 | 117 | 118 | 116 | 116 | 235,500 | 580 |
| 2015-04-28 | 118 | 119 | 117 | 117 | 269,900 | 585 |
| 2015-04-27 | 117 | 118 | 117 | 118 | 173,100 | 590 |
| 2015-04-24 | 117 | 118 | 116 | 117 | 184,500 | 585 |
| 2015-04-23 | 118 | 118 | 116 | 116 | 209,900 | 580 |
| 2015-04-22 | 117 | 118 | 117 | 118 | 114,700 | 590 |
| 2015-04-21 | 118 | 119 | 117 | 117 | 525,600 | 585 |
| 2015-04-20 | 117 | 117 | 116 | 116 | 134,000 | 580 |
| 2015-04-17 | 117 | 118 | 116 | 116 | 134,600 | 580 |
| 2015-04-16 | 117 | 118 | 116 | 118 | 312,300 | 590 |
| 2015-04-15 | 116 | 117 | 116 | 117 | 213,500 | 585 |
| 2015-04-14 | 115 | 116 | 115 | 116 | 101,100 | 580 |
| 2015-04-13 | 116 | 117 | 115 | 115 | 287,500 | 575 |
| 2015-04-10 | 117 | 117 | 116 | 116 | 267,700 | 580 |
| 2015-04-09 | 116 | 117 | 115 | 116 | 233,700 | 580 |
| 2015-04-08 | 116 | 117 | 114 | 116 | 362,400 | 580 |
| 2015-04-07 | 114 | 116 | 114 | 115 | 208,800 | 575 |
| 2015-04-06 | 115 | 116 | 114 | 115 | 369,000 | 575 |
| 2015-04-03 | 114 | 116 | 114 | 115 | 199,900 | 575 |
| 2015-04-02 | 114 | 115 | 113 | 115 | 285,700 | 575 |
| 2015-04-01 | 114 | 114 | 113 | 114 | 157,700 | 570 |
| 2015-03-31 | 117 | 117 | 114 | 114 | 343,800 | 570 |
| 2015-03-30 | 116 | 117 | 115 | 116 | 272,600 | 580 |
| 2015-03-27 | 118 | 119 | 117 | 117 | 570,900 | 585 |
| 2015-03-26 | 120 | 121 | 119 | 121 | 422,100 | 605 |
| 2015-03-25 | 121 | 122 | 120 | 120 | 284,600 | 600 |
| 2015-03-24 | 121 | 122 | 120 | 122 | 325,200 | 610 |
| 2015-03-23 | 120 | 122 | 120 | 121 | 243,700 | 605 |
| 2015-03-20 | 121 | 121 | 119 | 120 | 347,900 | 600 |
| 2015-03-19 | 120 | 121 | 120 | 120 | 469,400 | 600 |
| 2015-03-18 | 120 | 122 | 119 | 121 | 517,800 | 605 |
| 2015-03-17 | 120 | 121 | 120 | 120 | 347,000 | 600 |
| 2015-03-16 | 119 | 121 | 119 | 120 | 528,600 | 600 |
| 2015-03-13 | 120 | 120 | 119 | 119 | 473,000 | 595 |
| 2015-03-12 | 120 | 121 | 119 | 120 | 567,700 | 600 |
| 2015-03-11 | 118 | 120 | 118 | 120 | 197,100 | 600 |
| 2015-03-10 | 119 | 120 | 118 | 119 | 250,400 | 595 |
| 2015-03-09 | 120 | 120 | 118 | 119 | 164,100 | 595 |
| 2015-03-06 | 119 | 120 | 118 | 119 | 260,500 | 595 |
| 2015-03-05 | 117 | 119 | 117 | 119 | 263,400 | 595 |
| 2015-03-04 | 119 | 119 | 118 | 118 | 176,700 | 590 |
| 2015-03-03 | 120 | 120 | 118 | 118 | 132,500 | 590 |
| 2015-03-02 | 119 | 120 | 118 | 119 | 410,300 | 595 |
| 2015-02-27 | 120 | 121 | 119 | 119 | 330,400 | 595 |
| 2015-02-26 | 119 | 120 | 119 | 120 | 312,100 | 600 |
| 2015-02-25 | 120 | 121 | 119 | 119 | 497,500 | 595 |
| 2015-02-24 | 120 | 122 | 118 | 119 | 733,000 | 595 |
| 2015-02-23 | 120 | 120 | 118 | 119 | 653,500 | 595 |
| 2015-02-20 | 118 | 119 | 117 | 118 | 441,000 | 590 |
| 2015-02-19 | 117 | 118 | 117 | 118 | 363,500 | 590 |
| 2015-02-18 | 118 | 119 | 116 | 117 | 798,600 | 585 |
| 2015-02-17 | 116 | 118 | 115 | 118 | 611,800 | 590 |
| 2015-02-16 | 115 | 116 | 114 | 115 | 716,400 | 575 |
| 2015-02-13 | 114 | 115 | 113 | 114 | 254,800 | 570 |
| 2015-02-12 | 113 | 115 | 112 | 114 | 550,200 | 570 |
| 2015-02-10 | 112 | 113 | 111 | 112 | 150,100 | 560 |
| 2015-02-09 | 111 | 112 | 110 | 112 | 316,000 | 560 |
| 2015-02-06 | 110 | 111 | 109 | 110 | 153,400 | 550 |
| 2015-02-05 | 110 | 111 | 110 | 110 | 149,200 | 550 |
| 2015-02-04 | 110 | 111 | 110 | 110 | 158,200 | 550 |
| 2015-02-03 | 110 | 111 | 109 | 110 | 274,500 | 550 |
| 2015-02-02 | 109 | 110 | 109 | 109 | 81,100 | 545 |
| 2015-01-30 | 111 | 111 | 109 | 110 | 165,800 | 550 |
| 2015-01-29 | 111 | 112 | 110 | 110 | 360,000 | 550 |
| 2015-01-28 | 110 | 111 | 109 | 110 | 372,800 | 550 |
| 2015-01-27 | 110 | 110 | 109 | 110 | 147,200 | 550 |
| 2015-01-26 | 110 | 110 | 109 | 110 | 89,100 | 550 |
| 2015-01-23 | 110 | 110 | 109 | 109 | 109,300 | 545 |
| 2015-01-22 | 109 | 110 | 108 | 109 | 161,200 | 545 |
| 2015-01-21 | 110 | 110 | 108 | 108 | 188,500 | 540 |
| 2015-01-20 | 110 | 111 | 109 | 110 | 551,800 | 550 |
| 2015-01-19 | 109 | 110 | 108 | 110 | 322,500 | 550 |
| 2015-01-16 | 108 | 109 | 107 | 108 | 310,300 | 540 |
| 2015-01-15 | 107 | 110 | 107 | 108 | 285,400 | 540 |
| 2015-01-14 | 108 | 109 | 107 | 107 | 338,700 | 535 |
| 2015-01-13 | 108 | 109 | 108 | 109 | 92,500 | 545 |
| 2015-01-09 | 110 | 111 | 108 | 109 | 259,100 | 545 |
| 2015-01-08 | 109 | 111 | 109 | 111 | 234,500 | 555 |
| 2015-01-07 | 109 | 110 | 108 | 108 | 167,100 | 540 |
| 2015-01-06 | 109 | 110 | 109 | 109 | 148,700 | 545 |
| 2015-01-05 | 109 | 111 | 109 | 110 | 176,200 | 550 |
分割・併合履歴 ： [2020-09-29]1株→0.2株
