2060 フィード・ワン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30154155153155275,800775
2016-12-29156157153155523,500775
2016-12-28154156154156576,900780
2016-12-27154154153154298,500770
2016-12-26152155152154945,200770
2016-12-22151152150151222,500755
2016-12-21152153149151520,600755
2016-12-20152153151153398,400765
2016-12-19148150148150477,400750
2016-12-16154155149149781,500745
2016-12-15154155153154385,300770
2016-12-14151155151155651,400775
2016-12-13149151149151415,800755
2016-12-12147150147149561,000745
2016-12-09150150148150675,300750
2016-12-08150150148150404,300750
2016-12-07151151148150425,700750
2016-12-06150152149150571,800750
2016-12-05151151149150473,700750
2016-12-02154154151152539,900760
2016-12-01153155152153954,300765
2016-11-30153153151152468,100760
2016-11-29150153149152791,800760
2016-11-28149150148150365,900750
2016-11-25146149146149635,000745
2016-11-24149149145146746,700730
2016-11-22148149146149420,100745
2016-11-21144149144148878,500740
2016-11-18145146142144533,800720
2016-11-17141144141144640,500720
2016-11-161401421381411,199,500705
2016-11-15134140133138965,400690
2016-11-14134136134134475,800670
2016-11-11134135132135592,300675
2016-11-10132134130134463,600670
2016-11-09135135124127741,100635
2016-11-08135135133135246,700675
2016-11-07134135133135272,700675
2016-11-04132135132135370,400675
2016-11-02134135133134260,700670
2016-11-011341391311361,760,600680
2016-10-31132137132133710,700665
2016-10-28134134130132596,700660
2016-10-27137139132133866,200665
2016-10-26134136133136521,900680
2016-10-25134137133134855,800670
2016-10-241291331291331,061,000665
2016-10-21125128125128893,700640
2016-10-20125125122124466,400620
2016-10-19122124121124273,500620
2016-10-17120122120122165,100610
2016-10-13121121120121251,900605
2016-10-12123124121122255,800610
2016-10-11122124121123335,400615
2016-10-07120121119121177,000605
2016-10-06120120119120183,000600
2016-10-05119120119120235,800600
2016-10-04119120117119283,900595
2016-10-03117119117119390,500595
2016-09-30118118115116285,400580
2016-09-29118120118119230,100595
2016-09-28118118116118110,600590
2016-09-27117118116118309,000590
2016-09-26116118115117457,500585
2016-09-23115116114116241,800580
2016-09-21114115113115162,500575
2016-09-20114115114114177,100570
2016-09-16113114112114170,900570
2016-09-1511311411311373,600565
2016-09-14113114113114207,900570
2016-09-13114115113113138,100565
2016-09-12114115113114234,000570
2016-09-09115116114114271,100570
2016-09-08114116113114526,300570
2016-09-07114115113114306,400570
2016-09-0611411511411486,300570
2016-09-05115116114114193,200570
2016-09-02114115113115246,100575
2016-09-01114115113115169,500575
2016-08-3111511511411475,600570
2016-08-3011411511411576,400575
2016-08-2911511511411487,400570
2016-08-26114115113115289,800575
2016-08-25114115113113251,200565
2016-08-2411411411311368,300565
2016-08-23113115113114182,300570
2016-08-22113114111113273,100565
2016-08-19115115112113246,200565
2016-08-18113114112113203,600565
2016-08-17113115112113322,400565
2016-08-16114115113113230,600565
2016-08-1511511511411580,100575
2016-08-12116116113115287,200575
2016-08-10115117114116392,200580
2016-08-09114115113115150,500575
2016-08-08113114113114161,300570
2016-08-05113114113113107,100565
2016-08-0411311411311398,800565
2016-08-03113114112112262,000560
2016-08-02114115113114185,800570
2016-08-0111411511411490,200570
2016-07-29116116114114253,500570
2016-07-28115116115116168,200580
2016-07-27115116115115269,800575
2016-07-26116116115115203,500575
2016-07-25116117116116181,300580
2016-07-22116116115116255,700580
2016-07-21118118116117146,500585
2016-07-20118118116117123,400585
2016-07-19117117115117161,300585
2016-07-15117118116117130,000585
2016-07-1411711811611772,600585
2016-07-13118118116117153,800585
2016-07-12116118116117180,400585
2016-07-1111411611411691,600580
2016-07-08115115113113169,800565
2016-07-07114115114114152,400570
2016-07-06114115113115235,100575
2016-07-05116116115116154,100580
2016-07-04115116114116187,600580
2016-07-01116117115116289,000580
2016-06-30118118113114492,400570
2016-06-29117118116118185,800590
2016-06-28113118112116258,900580
2016-06-27112116112115352,500575
2016-06-24119119111113417,300565
2016-06-23118121117118347,900590
2016-06-2211811811711869,800590
2016-06-21118119117118103,200590
2016-06-2012112111811891,300590
2016-06-17117118116118300,300590
2016-06-16118119115116259,000580
2016-06-15118120117119132,100595
2016-06-14119120118118354,700590
2016-06-13120121120120154,500600
2016-06-10123123120121275,500605
2016-06-09121122120122241,100610
2016-06-08122122120121171,100605
2016-06-07122122121121112,600605
2016-06-06122122121122155,500610
2016-06-0312312312212354,600615
2016-06-02123124122122166,100610
2016-06-01124124122123192,000615
2016-05-31123124122124195,200620
2016-05-30123123121123149,100615
2016-05-27122123122122105,300610
2016-05-26123123122122132,800610
2016-05-2512312312212356,500615
2016-05-24122123121122144,100610
2016-05-23123123121122143,000610
2016-05-20122124122123343,000615
2016-05-19124124121121202,500605
2016-05-18122124122123282,900615
2016-05-17123124121122145,600610
2016-05-16123127121123556,500615
2016-05-13122124121123194,000615
2016-05-12122123120122380,100610
2016-05-11125125123123220,600615
2016-05-10123125121124254,500620
2016-05-09121123121122194,000610
2016-05-06120122120120185,800600
2016-05-02119122118120393,700600
2016-04-28123125121121295,400605
2016-04-27124124122122129,800610
2016-04-26125125122124145,900620
2016-04-25126127124125133,100625
2016-04-22124128123126462,000630
2016-04-21124125123124209,200620
2016-04-20124125123123202,300615
2016-04-19122123121123181,700615
2016-04-18122122119120281,800600
2016-04-15123124122124139,400620
2016-04-14122123122122202,600610
2016-04-13121122120122209,900610
2016-04-12120121119120121,000600
2016-04-11119121119120124,400600
2016-04-08116123116119437,500595
2016-04-07118120116118261,400590
2016-04-06116118115118237,400590
2016-04-05120120117118305,400590
2016-04-04120122119121262,600605
2016-04-01121121119120311,200600
2016-03-31122123121121356,900605
2016-03-30124125121122402,500610
2016-03-29124126124125262,000625
2016-03-28128128126128238,700640
2016-03-25126128125128522,100640
2016-03-24125127124125161,000625
2016-03-23127127125126163,500630
2016-03-22128128125127295,400635
2016-03-18127127124126314,800630
2016-03-17128128125127392,500635
2016-03-16127128126127166,300635
2016-03-15126128126126345,600630
2016-03-14124127124126486,700630
2016-03-11123124122123380,300615
2016-03-10124125122124525,600620
2016-03-09119122119121287,200605
2016-03-08122123110119905,000595
2016-03-07124124122122346,900610
2016-03-04121123121123224,500615
2016-03-03120122120122300,100610
2016-03-02120122119121289,400605
2016-03-01118120116119382,800595
2016-02-29120121118118252,100590
2016-02-26119121118119476,000595
2016-02-25117120117119415,100595
2016-02-24116118115117285,700585
2016-02-23117119116117282,700585
2016-02-22116117115117106,200585
2016-02-19116118115116264,600580
2016-02-18118119116117569,900585
2016-02-17118120116116313,700580
2016-02-16118121116118660,000590
2016-02-15118119116118389,300590
2016-02-121121161111151,056,200575
2016-02-101221231161181,182,300590
2016-02-09122123119120630,500600
2016-02-08120125120124553,500620
2016-02-05124125121123448,800615
2016-02-04129129125126339,600630
2016-02-03127129126128340,300640
2016-02-02128132128130952,100650
2016-02-01129130128129408,600645
2016-01-29124126123126852,900630
2016-01-28125125123123537,100615
2016-01-27125127124126595,000630
2016-01-26122125121123463,200615
2016-01-25125127123126368,100630
2016-01-22123124120124594,700620
2016-01-21119122116116947,900580
2016-01-20125126120120651,100600
2016-01-19123126121126581,700630
2016-01-18121124120124549,100620
2016-01-15126128123125364,600625
2016-01-14125126123125752,800625
2016-01-13126129126128398,500640
2016-01-12129129125126763,400630
2016-01-08129131128129556,000645
2016-01-07130132128131584,000655
2016-01-06131132130130424,800650
2016-01-05130133130131348,900655
2016-01-04133134130130683,300650

分割・併合履歴 : [2020-09-29]1株→0.2株