2060 フィード・ワン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	267	269	265	265	265,500	1,325
2017-12-28	269	272	266	267	662,300	1,335
2017-12-27	264	268	263	268	399,600	1,340
2017-12-26	267	269	261	265	1,108,000	1,325
2017-12-25	264	267	263	267	580,800	1,335
2017-12-22	259	264	259	262	677,100	1,310
2017-12-21	256	262	252	260	950,500	1,300
2017-12-20	263	263	258	258	1,208,600	1,290
2017-12-19	273	273	262	263	1,689,900	1,315
2017-12-18	279	279	273	275	512,200	1,375
2017-12-15	276	279	274	277	1,046,700	1,385
2017-12-14	274	279	273	276	544,300	1,380
2017-12-13	278	278	271	274	813,100	1,370
2017-12-12	278	283	275	277	878,600	1,385
2017-12-11	281	282	278	280	363,500	1,400
2017-12-08	277	283	277	281	774,900	1,405
2017-12-07	280	285	279	281	940,200	1,405
2017-12-06	278	284	276	280	936,200	1,400
2017-12-05	274	283	274	280	1,035,200	1,400
2017-12-04	280	287	278	278	1,081,900	1,390
2017-12-01	290	290	281	282	1,182,300	1,410
2017-11-30	294	294	284	286	3,137,600	1,430
2017-11-29	292	293	289	292	915,500	1,460
2017-11-28	287	292	283	288	813,200	1,440
2017-11-27	292	294	291	291	666,500	1,455
2017-11-24	290	294	287	291	1,125,400	1,455
2017-11-22	284	290	281	288	1,035,800	1,440
2017-11-21	287	288	281	284	900,400	1,420
2017-11-20	279	283	278	281	435,300	1,405
2017-11-17	276	280	272	278	916,700	1,390
2017-11-16	272	277	271	274	1,057,300	1,370
2017-11-15	286	286	271	276	1,424,500	1,380
2017-11-13	265	281	265	279	1,891,400	1,395
2017-11-10	261	272	259	265	2,854,300	1,325
2017-11-09	293	293	286	291	969,700	1,455
2017-11-08	291	296	289	295	1,154,500	1,475
2017-11-07	288	291	286	291	925,700	1,455
2017-11-06	293	293	286	286	1,063,700	1,430
2017-11-02	299	299	292	294	939,800	1,470
2017-11-01	293	298	292	296	1,248,500	1,480
2017-10-31	293	295	291	293	685,800	1,465
2017-10-30	299	300	292	293	1,618,600	1,465
2017-10-27	298	303	297	300	983,200	1,500
2017-10-26	293	300	292	297	830,500	1,485
2017-10-25	298	298	294	295	1,255,000	1,475
2017-10-24	289	299	288	297	1,643,700	1,485
2017-10-23	292	294	288	291	951,300	1,455
2017-10-20	285	291	285	288	1,019,500	1,440
2017-10-19	290	292	283	289	1,334,100	1,445
2017-10-18	293	296	289	289	1,241,000	1,445
2017-10-17	300	301	292	296	2,049,500	1,480
2017-10-16	311	313	299	300	2,890,500	1,500
2017-10-13	299	309	296	307	3,499,500	1,535
2017-10-12	301	305	296	299	2,402,500	1,495
2017-10-11	296	308	291	301	3,244,400	1,505
2017-10-10	287	311	287	299	5,281,900	1,495
2017-10-06	300	304	283	290	9,416,500	1,450
2017-10-05	280	353	279	307	35,655,000	1,535
2017-10-04	272	275	269	274	849,800	1,370
2017-10-03	272	272	268	270	1,085,300	1,350
2017-10-02	268	270	263	269	1,117,600	1,345
2017-09-29	259	265	257	263	777,300	1,315
2017-09-28	260	261	258	259	574,500	1,295
2017-09-27	257	261	256	258	343,300	1,290
2017-09-26	256	258	255	257	408,000	1,285
2017-09-25	255	258	255	256	494,900	1,280
2017-09-22	255	257	251	254	689,500	1,270
2017-09-21	257	258	253	254	688,200	1,270
2017-09-20	258	260	253	256	817,400	1,280
2017-09-19	248	263	247	258	2,228,300	1,290
2017-09-15	244	248	243	243	3,832,700	1,215
2017-09-14	247	248	242	243	565,900	1,215
2017-09-13	241	248	241	247	828,700	1,235
2017-09-12	239	241	239	241	243,800	1,205
2017-09-11	239	242	237	238	757,400	1,190
2017-09-08	235	240	235	238	514,800	1,190
2017-09-07	238	240	236	238	703,200	1,190
2017-09-06	231	236	229	235	416,900	1,175
2017-09-05	238	239	232	232	722,200	1,160
2017-09-04	238	239	233	233	586,800	1,165
2017-09-01	235	240	235	238	674,100	1,190
2017-08-31	229	238	228	235	835,200	1,175
2017-08-30	230	232	227	227	509,000	1,135
2017-08-29	228	230	227	230	360,200	1,150
2017-08-28	230	231	227	230	496,900	1,150
2017-08-25	229	231	227	231	512,200	1,155
2017-08-24	230	231	228	230	203,200	1,150
2017-08-23	229	231	226	229	516,100	1,145
2017-08-22	229	229	226	227	240,800	1,135
2017-08-21	231	232	229	229	367,400	1,145
2017-08-18	230	234	230	231	321,500	1,155
2017-08-17	238	238	233	234	316,200	1,170
2017-08-16	237	240	234	238	693,800	1,190
2017-08-15	232	239	231	233	613,000	1,165
2017-08-14	225	229	223	225	731,200	1,125
2017-08-10	244	247	226	228	1,526,800	1,140
2017-08-09	248	248	244	248	426,500	1,240
2017-08-08	245	249	245	248	509,600	1,240
2017-08-07	246	248	246	247	297,200	1,235
2017-08-04	242	246	242	246	371,800	1,230
2017-08-03	245	245	241	244	494,400	1,220
2017-08-02	246	247	242	246	938,000	1,230
2017-08-01	241	245	237	245	1,028,200	1,225
2017-07-31	236	242	233	242	972,500	1,210
2017-07-28	237	238	236	238	277,500	1,190
2017-07-27	239	242	237	237	529,100	1,185
2017-07-26	240	244	239	239	665,500	1,195
2017-07-25	241	242	237	239	636,100	1,195
2017-07-24	237	243	235	241	1,236,500	1,205
2017-07-21	229	236	229	235	782,900	1,175
2017-07-20	234	234	231	231	318,700	1,155
2017-07-19	226	233	226	231	804,400	1,155
2017-07-18	223	227	222	226	567,800	1,130
2017-07-14	226	227	223	223	664,800	1,115
2017-07-13	226	227	224	227	566,600	1,135
2017-07-12	225	226	222	226	555,800	1,130
2017-07-11	223	225	223	225	310,800	1,125
2017-07-10	222	225	218	222	716,800	1,110
2017-07-07	224	224	221	221	437,400	1,105
2017-07-06	224	225	221	223	541,800	1,115
2017-07-05	216	224	214	223	698,600	1,115
2017-07-04	222	224	217	217	910,900	1,085
2017-07-03	228	230	219	221	1,742,100	1,105
2017-06-30	231	231	227	229	490,100	1,145
2017-06-29	235	236	230	231	646,600	1,155
2017-06-28	238	238	230	232	1,074,700	1,160
2017-06-27	235	238	234	238	615,000	1,190
2017-06-26	232	235	231	235	377,100	1,175
2017-06-23	233	234	230	232	697,800	1,160
2017-06-22	235	237	233	234	480,900	1,170
2017-06-21	234	237	233	235	683,800	1,175
2017-06-20	234	235	232	235	794,400	1,175
2017-06-19	230	234	230	231	329,700	1,155
2017-06-16	226	232	225	230	546,400	1,150
2017-06-15	230	232	228	228	624,500	1,140
2017-06-14	236	236	232	232	494,400	1,160
2017-06-13	233	236	232	234	783,000	1,170
2017-06-12	230	233	228	233	593,900	1,165
2017-06-09	228	232	227	230	867,400	1,150
2017-06-08	226	230	225	227	760,100	1,135
2017-06-07	224	226	224	224	324,000	1,120
2017-06-06	228	228	223	224	454,300	1,120
2017-06-05	227	230	226	227	479,500	1,135
2017-06-02	228	230	225	225	766,200	1,125
2017-06-01	220	229	220	227	1,170,700	1,135
2017-05-31	222	223	219	220	1,248,500	1,100
2017-05-30	225	230	223	224	777,000	1,120
2017-05-29	225	228	225	226	786,100	1,130
2017-05-26	228	232	223	229	905,000	1,145
2017-05-25	233	234	229	229	772,600	1,145
2017-05-24	239	239	235	235	854,300	1,175
2017-05-23	237	239	235	237	1,197,800	1,185
2017-05-22	233	236	233	235	1,049,800	1,175
2017-05-19	227	232	226	231	913,400	1,155
2017-05-18	222	229	220	226	1,247,000	1,130
2017-05-17	230	230	227	230	694,100	1,150
2017-05-16	229	232	227	229	2,044,700	1,145
2017-05-15	225	229	221	227	1,317,500	1,135
2017-05-12	222	226	216	226	2,082,700	1,130
2017-05-11	221	226	219	220	1,157,000	1,100
2017-05-10	210	222	209	220	1,832,700	1,100
2017-05-09	210	214	210	210	1,000,100	1,050
2017-05-08	208	213	207	211	1,226,000	1,055
2017-05-02	204	206	203	205	548,600	1,025
2017-05-01	207	208	203	204	840,700	1,020
2017-04-28	210	211	207	207	1,155,200	1,035
2017-04-27	208	210	205	209	823,300	1,045
2017-04-26	205	209	203	207	1,273,500	1,035
2017-04-25	203	205	202	204	388,600	1,020
2017-04-24	206	207	202	204	684,600	1,020
2017-04-21	204	206	201	204	1,389,200	1,020
2017-04-20	198	205	198	203	1,058,700	1,015
2017-04-19	198	199	197	198	439,200	990
2017-04-18	199	200	197	198	319,500	990
2017-04-17	196	199	196	197	314,500	985
2017-04-14	200	201	196	197	711,900	985
2017-04-13	199	203	198	201	882,600	1,005
2017-04-12	202	202	198	202	1,063,500	1,010
2017-04-11	203	204	200	203	753,200	1,015
2017-04-10	203	204	200	203	614,000	1,015
2017-04-07	201	205	199	203	1,154,400	1,015
2017-04-06	205	205	197	198	1,126,600	990
2017-04-05	206	209	203	205	1,164,800	1,025
2017-04-04	211	211	201	203	1,722,100	1,015
2017-04-03	200	212	199	211	2,458,500	1,055
2017-03-31	199	200	197	198	616,500	990
2017-03-30	199	201	197	198	889,200	990
2017-03-29	199	201	198	201	669,200	1,005
2017-03-28	200	203	199	202	1,249,000	1,010
2017-03-27	203	204	199	200	1,428,900	1,000
2017-03-24	210	211	204	206	1,372,600	1,030
2017-03-23	208	212	206	209	1,619,000	1,045
2017-03-22	205	212	203	207	2,563,000	1,035
2017-03-21	205	214	200	210	6,946,100	1,050
2017-03-17	195	196	192	195	1,349,400	975
2017-03-16	199	200	196	196	896,000	980
2017-03-15	196	200	195	198	1,522,700	990
2017-03-14	193	201	192	197	2,028,800	985
2017-03-13	194	196	191	194	2,660,500	970
2017-03-10	203	207	194	196	3,785,100	980
2017-03-09	205	212	197	207	4,222,200	1,035
2017-03-08	243	249	203	207	8,940,900	1,035
2017-03-07	227	238	226	236	2,877,300	1,180
2017-03-06	214	225	213	223	1,930,700	1,115
2017-03-03	212	213	210	213	779,300	1,065
2017-03-02	209	213	209	211	1,449,600	1,055
2017-03-01	207	208	205	207	1,278,300	1,035
2017-02-28	199	206	197	204	2,022,100	1,020
2017-02-27	199	200	194	198	1,424,500	990
2017-02-24	193	200	193	198	1,779,000	990
2017-02-23	192	196	191	193	1,555,300	965
2017-02-22	187	193	187	190	1,613,300	950
2017-02-21	181	187	180	186	1,143,700	930
2017-02-20	181	181	178	180	482,800	900
2017-02-17	182	182	178	180	421,600	900
2017-02-16	176	183	176	181	1,945,700	905
2017-02-15	174	177	174	175	499,700	875
2017-02-14	176	176	173	174	502,200	870
2017-02-13	170	177	170	175	802,800	875
2017-02-10	172	173	166	170	1,150,200	850
2017-02-09	173	175	172	172	636,700	860
2017-02-08	174	175	173	173	285,800	865
2017-02-07	172	175	172	173	262,700	865
2017-02-06	171	175	171	172	588,700	860
2017-02-03	174	176	172	176	570,600	880
2017-02-02	174	178	172	174	1,146,100	870
2017-02-01	173	175	172	174	586,700	870
2017-01-31	172	175	171	174	470,700	870
2017-01-30	172	174	171	173	391,200	865
2017-01-27	173	174	171	171	718,500	855
2017-01-26	174	176	173	174	935,100	870
2017-01-25	170	174	169	172	754,900	860
2017-01-24	166	169	165	169	469,500	845
2017-01-23	168	170	165	167	689,600	835
2017-01-20	167	170	167	170	696,700	850
2017-01-19	164	168	163	166	689,600	830
2017-01-18	161	164	159	162	980,000	810
2017-01-17	169	169	163	164	1,117,000	820
2017-01-16	171	172	169	169	316,100	845
2017-01-13	169	170	168	170	317,100	850
2017-01-12	169	172	166	170	1,122,900	850
2017-01-11	168	169	166	169	865,500	845
2017-01-10	164	167	164	167	659,200	835
2017-01-06	163	164	162	164	433,400	820
2017-01-05	163	164	161	164	505,700	820
2017-01-04	157	163	157	162	992,100	810

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