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
2016-12-30	154	155	153	155	275,800	775
2016-12-29	156	157	153	155	523,500	775
2016-12-28	154	156	154	156	576,900	780
2016-12-27	154	154	153	154	298,500	770
2016-12-26	152	155	152	154	945,200	770
2016-12-22	151	152	150	151	222,500	755
2016-12-21	152	153	149	151	520,600	755
2016-12-20	152	153	151	153	398,400	765
2016-12-19	148	150	148	150	477,400	750
2016-12-16	154	155	149	149	781,500	745
2016-12-15	154	155	153	154	385,300	770
2016-12-14	151	155	151	155	651,400	775
2016-12-13	149	151	149	151	415,800	755
2016-12-12	147	150	147	149	561,000	745
2016-12-09	150	150	148	150	675,300	750
2016-12-08	150	150	148	150	404,300	750
2016-12-07	151	151	148	150	425,700	750
2016-12-06	150	152	149	150	571,800	750
2016-12-05	151	151	149	150	473,700	750
2016-12-02	154	154	151	152	539,900	760
2016-12-01	153	155	152	153	954,300	765
2016-11-30	153	153	151	152	468,100	760
2016-11-29	150	153	149	152	791,800	760
2016-11-28	149	150	148	150	365,900	750
2016-11-25	146	149	146	149	635,000	745
2016-11-24	149	149	145	146	746,700	730
2016-11-22	148	149	146	149	420,100	745
2016-11-21	144	149	144	148	878,500	740
2016-11-18	145	146	142	144	533,800	720
2016-11-17	141	144	141	144	640,500	720
2016-11-16	140	142	138	141	1,199,500	705
2016-11-15	134	140	133	138	965,400	690
2016-11-14	134	136	134	134	475,800	670
2016-11-11	134	135	132	135	592,300	675
2016-11-10	132	134	130	134	463,600	670
2016-11-09	135	135	124	127	741,100	635
2016-11-08	135	135	133	135	246,700	675
2016-11-07	134	135	133	135	272,700	675
2016-11-04	132	135	132	135	370,400	675
2016-11-02	134	135	133	134	260,700	670
2016-11-01	134	139	131	136	1,760,600	680
2016-10-31	132	137	132	133	710,700	665
2016-10-28	134	134	130	132	596,700	660
2016-10-27	137	139	132	133	866,200	665
2016-10-26	134	136	133	136	521,900	680
2016-10-25	134	137	133	134	855,800	670
2016-10-24	129	133	129	133	1,061,000	665
2016-10-21	125	128	125	128	893,700	640
2016-10-20	125	125	122	124	466,400	620
2016-10-19	122	124	121	124	273,500	620
2016-10-17	120	122	120	122	165,100	610
2016-10-13	121	121	120	121	251,900	605
2016-10-12	123	124	121	122	255,800	610
2016-10-11	122	124	121	123	335,400	615
2016-10-07	120	121	119	121	177,000	605
2016-10-06	120	120	119	120	183,000	600
2016-10-05	119	120	119	120	235,800	600
2016-10-04	119	120	117	119	283,900	595
2016-10-03	117	119	117	119	390,500	595
2016-09-30	118	118	115	116	285,400	580
2016-09-29	118	120	118	119	230,100	595
2016-09-28	118	118	116	118	110,600	590
2016-09-27	117	118	116	118	309,000	590
2016-09-26	116	118	115	117	457,500	585
2016-09-23	115	116	114	116	241,800	580
2016-09-21	114	115	113	115	162,500	575
2016-09-20	114	115	114	114	177,100	570
2016-09-16	113	114	112	114	170,900	570
2016-09-15	113	114	113	113	73,600	565
2016-09-14	113	114	113	114	207,900	570
2016-09-13	114	115	113	113	138,100	565
2016-09-12	114	115	113	114	234,000	570
2016-09-09	115	116	114	114	271,100	570
2016-09-08	114	116	113	114	526,300	570
2016-09-07	114	115	113	114	306,400	570
2016-09-06	114	115	114	114	86,300	570
2016-09-05	115	116	114	114	193,200	570
2016-09-02	114	115	113	115	246,100	575
2016-09-01	114	115	113	115	169,500	575
2016-08-31	115	115	114	114	75,600	570
2016-08-30	114	115	114	115	76,400	575
2016-08-29	115	115	114	114	87,400	570
2016-08-26	114	115	113	115	289,800	575
2016-08-25	114	115	113	113	251,200	565
2016-08-24	114	114	113	113	68,300	565
2016-08-23	113	115	113	114	182,300	570
2016-08-22	113	114	111	113	273,100	565
2016-08-19	115	115	112	113	246,200	565
2016-08-18	113	114	112	113	203,600	565
2016-08-17	113	115	112	113	322,400	565
2016-08-16	114	115	113	113	230,600	565
2016-08-15	115	115	114	115	80,100	575
2016-08-12	116	116	113	115	287,200	575
2016-08-10	115	117	114	116	392,200	580
2016-08-09	114	115	113	115	150,500	575
2016-08-08	113	114	113	114	161,300	570
2016-08-05	113	114	113	113	107,100	565
2016-08-04	113	114	113	113	98,800	565
2016-08-03	113	114	112	112	262,000	560
2016-08-02	114	115	113	114	185,800	570
2016-08-01	114	115	114	114	90,200	570
2016-07-29	116	116	114	114	253,500	570
2016-07-28	115	116	115	116	168,200	580
2016-07-27	115	116	115	115	269,800	575
2016-07-26	116	116	115	115	203,500	575
2016-07-25	116	117	116	116	181,300	580
2016-07-22	116	116	115	116	255,700	580
2016-07-21	118	118	116	117	146,500	585
2016-07-20	118	118	116	117	123,400	585
2016-07-19	117	117	115	117	161,300	585
2016-07-15	117	118	116	117	130,000	585
2016-07-14	117	118	116	117	72,600	585
2016-07-13	118	118	116	117	153,800	585
2016-07-12	116	118	116	117	180,400	585
2016-07-11	114	116	114	116	91,600	580
2016-07-08	115	115	113	113	169,800	565
2016-07-07	114	115	114	114	152,400	570
2016-07-06	114	115	113	115	235,100	575
2016-07-05	116	116	115	116	154,100	580
2016-07-04	115	116	114	116	187,600	580
2016-07-01	116	117	115	116	289,000	580
2016-06-30	118	118	113	114	492,400	570
2016-06-29	117	118	116	118	185,800	590
2016-06-28	113	118	112	116	258,900	580
2016-06-27	112	116	112	115	352,500	575
2016-06-24	119	119	111	113	417,300	565
2016-06-23	118	121	117	118	347,900	590
2016-06-22	118	118	117	118	69,800	590
2016-06-21	118	119	117	118	103,200	590
2016-06-20	121	121	118	118	91,300	590
2016-06-17	117	118	116	118	300,300	590
2016-06-16	118	119	115	116	259,000	580
2016-06-15	118	120	117	119	132,100	595
2016-06-14	119	120	118	118	354,700	590
2016-06-13	120	121	120	120	154,500	600
2016-06-10	123	123	120	121	275,500	605
2016-06-09	121	122	120	122	241,100	610
2016-06-08	122	122	120	121	171,100	605
2016-06-07	122	122	121	121	112,600	605
2016-06-06	122	122	121	122	155,500	610
2016-06-03	123	123	122	123	54,600	615
2016-06-02	123	124	122	122	166,100	610
2016-06-01	124	124	122	123	192,000	615
2016-05-31	123	124	122	124	195,200	620
2016-05-30	123	123	121	123	149,100	615
2016-05-27	122	123	122	122	105,300	610
2016-05-26	123	123	122	122	132,800	610
2016-05-25	123	123	122	123	56,500	615
2016-05-24	122	123	121	122	144,100	610
2016-05-23	123	123	121	122	143,000	610
2016-05-20	122	124	122	123	343,000	615
2016-05-19	124	124	121	121	202,500	605
2016-05-18	122	124	122	123	282,900	615
2016-05-17	123	124	121	122	145,600	610
2016-05-16	123	127	121	123	556,500	615
2016-05-13	122	124	121	123	194,000	615
2016-05-12	122	123	120	122	380,100	610
2016-05-11	125	125	123	123	220,600	615
2016-05-10	123	125	121	124	254,500	620
2016-05-09	121	123	121	122	194,000	610
2016-05-06	120	122	120	120	185,800	600
2016-05-02	119	122	118	120	393,700	600
2016-04-28	123	125	121	121	295,400	605
2016-04-27	124	124	122	122	129,800	610
2016-04-26	125	125	122	124	145,900	620
2016-04-25	126	127	124	125	133,100	625
2016-04-22	124	128	123	126	462,000	630
2016-04-21	124	125	123	124	209,200	620
2016-04-20	124	125	123	123	202,300	615
2016-04-19	122	123	121	123	181,700	615
2016-04-18	122	122	119	120	281,800	600
2016-04-15	123	124	122	124	139,400	620
2016-04-14	122	123	122	122	202,600	610
2016-04-13	121	122	120	122	209,900	610
2016-04-12	120	121	119	120	121,000	600
2016-04-11	119	121	119	120	124,400	600
2016-04-08	116	123	116	119	437,500	595
2016-04-07	118	120	116	118	261,400	590
2016-04-06	116	118	115	118	237,400	590
2016-04-05	120	120	117	118	305,400	590
2016-04-04	120	122	119	121	262,600	605
2016-04-01	121	121	119	120	311,200	600
2016-03-31	122	123	121	121	356,900	605
2016-03-30	124	125	121	122	402,500	610
2016-03-29	124	126	124	125	262,000	625
2016-03-28	128	128	126	128	238,700	640
2016-03-25	126	128	125	128	522,100	640
2016-03-24	125	127	124	125	161,000	625
2016-03-23	127	127	125	126	163,500	630
2016-03-22	128	128	125	127	295,400	635
2016-03-18	127	127	124	126	314,800	630
2016-03-17	128	128	125	127	392,500	635
2016-03-16	127	128	126	127	166,300	635
2016-03-15	126	128	126	126	345,600	630
2016-03-14	124	127	124	126	486,700	630
2016-03-11	123	124	122	123	380,300	615
2016-03-10	124	125	122	124	525,600	620
2016-03-09	119	122	119	121	287,200	605
2016-03-08	122	123	110	119	905,000	595
2016-03-07	124	124	122	122	346,900	610
2016-03-04	121	123	121	123	224,500	615
2016-03-03	120	122	120	122	300,100	610
2016-03-02	120	122	119	121	289,400	605
2016-03-01	118	120	116	119	382,800	595
2016-02-29	120	121	118	118	252,100	590
2016-02-26	119	121	118	119	476,000	595
2016-02-25	117	120	117	119	415,100	595
2016-02-24	116	118	115	117	285,700	585
2016-02-23	117	119	116	117	282,700	585
2016-02-22	116	117	115	117	106,200	585
2016-02-19	116	118	115	116	264,600	580
2016-02-18	118	119	116	117	569,900	585
2016-02-17	118	120	116	116	313,700	580
2016-02-16	118	121	116	118	660,000	590
2016-02-15	118	119	116	118	389,300	590
2016-02-12	112	116	111	115	1,056,200	575
2016-02-10	122	123	116	118	1,182,300	590
2016-02-09	122	123	119	120	630,500	600
2016-02-08	120	125	120	124	553,500	620
2016-02-05	124	125	121	123	448,800	615
2016-02-04	129	129	125	126	339,600	630
2016-02-03	127	129	126	128	340,300	640
2016-02-02	128	132	128	130	952,100	650
2016-02-01	129	130	128	129	408,600	645
2016-01-29	124	126	123	126	852,900	630
2016-01-28	125	125	123	123	537,100	615
2016-01-27	125	127	124	126	595,000	630
2016-01-26	122	125	121	123	463,200	615
2016-01-25	125	127	123	126	368,100	630
2016-01-22	123	124	120	124	594,700	620
2016-01-21	119	122	116	116	947,900	580
2016-01-20	125	126	120	120	651,100	600
2016-01-19	123	126	121	126	581,700	630
2016-01-18	121	124	120	124	549,100	620
2016-01-15	126	128	123	125	364,600	625
2016-01-14	125	126	123	125	752,800	625
2016-01-13	126	129	126	128	398,500	640
2016-01-12	129	129	125	126	763,400	630
2016-01-08	129	131	128	129	556,000	645
2016-01-07	130	132	128	131	584,000	655
2016-01-06	131	132	130	130	424,800	650
2016-01-05	130	133	130	131	348,900	655
2016-01-04	133	134	130	130	683,300	650

分割・併合履歴： [2020-09-29]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30