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
2017-12-29267269265265265,5001,325
2017-12-28269272266267662,3001,335
2017-12-27264268263268399,6001,340
2017-12-262672692612651,108,0001,325
2017-12-25264267263267580,8001,335
2017-12-22259264259262677,1001,310
2017-12-21256262252260950,5001,300
2017-12-202632632582581,208,6001,290
2017-12-192732732622631,689,9001,315
2017-12-18279279273275512,2001,375
2017-12-152762792742771,046,7001,385
2017-12-14274279273276544,3001,380
2017-12-13278278271274813,1001,370
2017-12-12278283275277878,6001,385
2017-12-11281282278280363,5001,400
2017-12-08277283277281774,9001,405
2017-12-07280285279281940,2001,405
2017-12-06278284276280936,2001,400
2017-12-052742832742801,035,2001,400
2017-12-042802872782781,081,9001,390
2017-12-012902902812821,182,3001,410
2017-11-302942942842863,137,6001,430
2017-11-29292293289292915,5001,460
2017-11-28287292283288813,2001,440
2017-11-27292294291291666,5001,455
2017-11-242902942872911,125,4001,455
2017-11-222842902812881,035,8001,440
2017-11-21287288281284900,4001,420
2017-11-20279283278281435,3001,405
2017-11-17276280272278916,7001,390
2017-11-162722772712741,057,3001,370
2017-11-152862862712761,424,5001,380
2017-11-132652812652791,891,4001,395
2017-11-102612722592652,854,3001,325
2017-11-09293293286291969,7001,455
2017-11-082912962892951,154,5001,475
2017-11-07288291286291925,7001,455
2017-11-062932932862861,063,7001,430
2017-11-02299299292294939,8001,470
2017-11-012932982922961,248,5001,480
2017-10-31293295291293685,8001,465
2017-10-302993002922931,618,6001,465
2017-10-27298303297300983,2001,500
2017-10-26293300292297830,5001,485
2017-10-252982982942951,255,0001,475
2017-10-242892992882971,643,7001,485
2017-10-23292294288291951,3001,455
2017-10-202852912852881,019,5001,440
2017-10-192902922832891,334,1001,445
2017-10-182932962892891,241,0001,445
2017-10-173003012922962,049,5001,480
2017-10-163113132993002,890,5001,500
2017-10-132993092963073,499,5001,535
2017-10-123013052962992,402,5001,495
2017-10-112963082913013,244,4001,505
2017-10-102873112872995,281,9001,495
2017-10-063003042832909,416,5001,450
2017-10-0528035327930735,655,0001,535
2017-10-04272275269274849,8001,370
2017-10-032722722682701,085,3001,350
2017-10-022682702632691,117,6001,345
2017-09-29259265257263777,3001,315
2017-09-28260261258259574,5001,295
2017-09-27257261256258343,3001,290
2017-09-26256258255257408,0001,285
2017-09-25255258255256494,9001,280
2017-09-22255257251254689,5001,270
2017-09-21257258253254688,2001,270
2017-09-20258260253256817,4001,280
2017-09-192482632472582,228,3001,290
2017-09-152442482432433,832,7001,215
2017-09-14247248242243565,9001,215
2017-09-13241248241247828,7001,235
2017-09-12239241239241243,8001,205
2017-09-11239242237238757,4001,190
2017-09-08235240235238514,8001,190
2017-09-07238240236238703,2001,190
2017-09-06231236229235416,9001,175
2017-09-05238239232232722,2001,160
2017-09-04238239233233586,8001,165
2017-09-01235240235238674,1001,190
2017-08-31229238228235835,2001,175
2017-08-30230232227227509,0001,135
2017-08-29228230227230360,2001,150
2017-08-28230231227230496,9001,150
2017-08-25229231227231512,2001,155
2017-08-24230231228230203,2001,150
2017-08-23229231226229516,1001,145
2017-08-22229229226227240,8001,135
2017-08-21231232229229367,4001,145
2017-08-18230234230231321,5001,155
2017-08-17238238233234316,2001,170
2017-08-16237240234238693,8001,190
2017-08-15232239231233613,0001,165
2017-08-14225229223225731,2001,125
2017-08-102442472262281,526,8001,140
2017-08-09248248244248426,5001,240
2017-08-08245249245248509,6001,240
2017-08-07246248246247297,2001,235
2017-08-04242246242246371,8001,230
2017-08-03245245241244494,4001,220
2017-08-02246247242246938,0001,230
2017-08-012412452372451,028,2001,225
2017-07-31236242233242972,5001,210
2017-07-28237238236238277,5001,190
2017-07-27239242237237529,1001,185
2017-07-26240244239239665,5001,195
2017-07-25241242237239636,1001,195
2017-07-242372432352411,236,5001,205
2017-07-21229236229235782,9001,175
2017-07-20234234231231318,7001,155
2017-07-19226233226231804,4001,155
2017-07-18223227222226567,8001,130
2017-07-14226227223223664,8001,115
2017-07-13226227224227566,6001,135
2017-07-12225226222226555,8001,130
2017-07-11223225223225310,8001,125
2017-07-10222225218222716,8001,110
2017-07-07224224221221437,4001,105
2017-07-06224225221223541,8001,115
2017-07-05216224214223698,6001,115
2017-07-04222224217217910,9001,085
2017-07-032282302192211,742,1001,105
2017-06-30231231227229490,1001,145
2017-06-29235236230231646,6001,155
2017-06-282382382302321,074,7001,160
2017-06-27235238234238615,0001,190
2017-06-26232235231235377,1001,175
2017-06-23233234230232697,8001,160
2017-06-22235237233234480,9001,170
2017-06-21234237233235683,8001,175
2017-06-20234235232235794,4001,175
2017-06-19230234230231329,7001,155
2017-06-16226232225230546,4001,150
2017-06-15230232228228624,5001,140
2017-06-14236236232232494,4001,160
2017-06-13233236232234783,0001,170
2017-06-12230233228233593,9001,165
2017-06-09228232227230867,4001,150
2017-06-08226230225227760,1001,135
2017-06-07224226224224324,0001,120
2017-06-06228228223224454,3001,120
2017-06-05227230226227479,5001,135
2017-06-02228230225225766,2001,125
2017-06-012202292202271,170,7001,135
2017-05-312222232192201,248,5001,100
2017-05-30225230223224777,0001,120
2017-05-29225228225226786,1001,130
2017-05-26228232223229905,0001,145
2017-05-25233234229229772,6001,145
2017-05-24239239235235854,3001,175
2017-05-232372392352371,197,8001,185
2017-05-222332362332351,049,8001,175
2017-05-19227232226231913,4001,155
2017-05-182222292202261,247,0001,130
2017-05-17230230227230694,1001,150
2017-05-162292322272292,044,7001,145
2017-05-152252292212271,317,5001,135
2017-05-122222262162262,082,7001,130
2017-05-112212262192201,157,0001,100
2017-05-102102222092201,832,7001,100
2017-05-092102142102101,000,1001,050
2017-05-082082132072111,226,0001,055
2017-05-02204206203205548,6001,025
2017-05-01207208203204840,7001,020
2017-04-282102112072071,155,2001,035
2017-04-27208210205209823,3001,045
2017-04-262052092032071,273,5001,035
2017-04-25203205202204388,6001,020
2017-04-24206207202204684,6001,020
2017-04-212042062012041,389,2001,020
2017-04-201982051982031,058,7001,015
2017-04-19198199197198439,200990
2017-04-18199200197198319,500990
2017-04-17196199196197314,500985
2017-04-14200201196197711,900985
2017-04-13199203198201882,6001,005
2017-04-122022021982021,063,5001,010
2017-04-11203204200203753,2001,015
2017-04-10203204200203614,0001,015
2017-04-072012051992031,154,4001,015
2017-04-062052051971981,126,600990
2017-04-052062092032051,164,8001,025
2017-04-042112112012031,722,1001,015
2017-04-032002121992112,458,5001,055
2017-03-31199200197198616,500990
2017-03-30199201197198889,200990
2017-03-29199201198201669,2001,005
2017-03-282002031992021,249,0001,010
2017-03-272032041992001,428,9001,000
2017-03-242102112042061,372,6001,030
2017-03-232082122062091,619,0001,045
2017-03-222052122032072,563,0001,035
2017-03-212052142002106,946,1001,050
2017-03-171951961921951,349,400975
2017-03-16199200196196896,000980
2017-03-151962001951981,522,700990
2017-03-141932011921972,028,800985
2017-03-131941961911942,660,500970
2017-03-102032071941963,785,100980
2017-03-092052121972074,222,2001,035
2017-03-082432492032078,940,9001,035
2017-03-072272382262362,877,3001,180
2017-03-062142252132231,930,7001,115
2017-03-03212213210213779,3001,065
2017-03-022092132092111,449,6001,055
2017-03-012072082052071,278,3001,035
2017-02-281992061972042,022,1001,020
2017-02-271992001941981,424,500990
2017-02-241932001931981,779,000990
2017-02-231921961911931,555,300965
2017-02-221871931871901,613,300950
2017-02-211811871801861,143,700930
2017-02-20181181178180482,800900
2017-02-17182182178180421,600900
2017-02-161761831761811,945,700905
2017-02-15174177174175499,700875
2017-02-14176176173174502,200870
2017-02-13170177170175802,800875
2017-02-101721731661701,150,200850
2017-02-09173175172172636,700860
2017-02-08174175173173285,800865
2017-02-07172175172173262,700865
2017-02-06171175171172588,700860
2017-02-03174176172176570,600880
2017-02-021741781721741,146,100870
2017-02-01173175172174586,700870
2017-01-31172175171174470,700870
2017-01-30172174171173391,200865
2017-01-27173174171171718,500855
2017-01-26174176173174935,100870
2017-01-25170174169172754,900860
2017-01-24166169165169469,500845
2017-01-23168170165167689,600835
2017-01-20167170167170696,700850
2017-01-19164168163166689,600830
2017-01-18161164159162980,000810
2017-01-171691691631641,117,000820
2017-01-16171172169169316,100845
2017-01-13169170168170317,100850
2017-01-121691721661701,122,900850
2017-01-11168169166169865,500845
2017-01-10164167164167659,200835
2017-01-06163164162164433,400820
2017-01-05163164161164505,700820
2017-01-04157163157162992,100810

分割・併合履歴 : [2020-09-29]1株→0.2株