2060 フィード・ワン(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28178182177178285,300890
2018-12-27173180173179338,400895
2018-12-26162171162166406,500830
2018-12-25161166160161618,200805
2018-12-21177177170174656,600870
2018-12-20182183175179719,100895
2018-12-19181183179182390,300910
2018-12-18186186181181539,300905
2018-12-17191191188189338,500945
2018-12-14196197194194313,900970
2018-12-13198199196197268,500985
2018-12-12192198192196415,200980
2018-12-11193193187188332,800940
2018-12-10191193189191250,200955
2018-12-07193196191196404,300980
2018-12-061992011901901,079,100950
2018-12-05204206201202301,6001,010
2018-12-04213215207207268,1001,035
2018-12-03211214210214307,5001,070
2018-11-30213214208210279,0001,050
2018-11-29209212208211263,7001,055
2018-11-28205207203207222,8001,035
2018-11-27201205201205323,9001,025
2018-11-26200201199199285,200995
2018-11-22198200197200623,7001,000
2018-11-21197200196199505,200995
2018-11-20203204199201524,1001,005
2018-11-19206209205206425,4001,030
2018-11-16209211205208381,2001,040
2018-11-15210211206208505,9001,040
2018-11-14219219211211528,1001,055
2018-11-13217221216218561,1001,090
2018-11-122242272162231,004,3001,115
2018-11-092032262022262,584,9001,130
2018-11-08198201197200429,9001,000
2018-11-07196198194196304,900980
2018-11-06196198195195151,500975
2018-11-05196199195196345,900980
2018-11-02193196192195425,200975
2018-11-01194197192193483,200965
2018-10-31189192189192174,100960
2018-10-30181189180188365,800940
2018-10-29181186180181362,100905
2018-10-26189190182183527,200915
2018-10-25190191186187445,200935
2018-10-24194195191195490,200975
2018-10-23198198193193383,100965
2018-10-22195200194198214,300990
2018-10-19197197194196213,900980
2018-10-18200200197197224,400985
2018-10-17197201195200310,3001,000
2018-10-16194197193194367,300970
2018-10-15197198192192335,500960
2018-10-12195199195197465,700985
2018-10-11193199192195678,700975
2018-10-10202204200203354,6001,015
2018-10-09205205200200452,9001,000
2018-10-05211212207208433,0001,040
2018-10-04216216210212361,3001,060
2018-10-03216218212214499,5001,070
2018-10-02217217214216227,9001,080
2018-10-01211216210215243,3001,075
2018-09-28212214209212476,1001,060
2018-09-27216216208208553,8001,040
2018-09-26214217209216511,4001,080
2018-09-25214218212216488,0001,080
2018-09-21211214209213428,9001,065
2018-09-20215215208210264,8001,050
2018-09-19215217211213377,1001,065
2018-09-18207216207215800,6001,075
2018-09-14203209203206520,1001,030
2018-09-13198204198202260,7001,010
2018-09-12200201197199415,300995
2018-09-11198199197197143,500985
2018-09-10197200197199254,000995
2018-09-07200201196198340,400990
2018-09-06202204200202335,0001,010
2018-09-05200203199202297,9001,010
2018-09-04201204201201226,7001,005
2018-09-03208208200201348,1001,005
2018-08-31205207205205335,1001,025
2018-08-30206210205205335,1001,025
2018-08-29204206203204334,7001,020
2018-08-28210210204205399,2001,025
2018-08-27206210204209477,2001,045
2018-08-24197204196203703,2001,015
2018-08-23195197193194455,300970
2018-08-22192196192195360,700975
2018-08-21194196191192419,900960
2018-08-20200202193194302,500970
2018-08-17192199192198345,000990
2018-08-16196197191191908,500955
2018-08-15206207198198484,200990
2018-08-14203207202205260,9001,025
2018-08-13209209202202314,0001,010
2018-08-10209211207207354,8001,035
2018-08-09203209202208785,3001,040
2018-08-08211215209211535,9001,055
2018-08-07210213209211325,3001,055
2018-08-06213214209209566,2001,045
2018-08-03219219213213420,5001,065
2018-08-02220223218218287,6001,090
2018-08-01223223218218378,3001,090
2018-07-31226227220222513,7001,110
2018-07-30227229225227215,2001,135
2018-07-27227228224228327,0001,140
2018-07-26223227222225514,0001,125
2018-07-25223223219220415,9001,100
2018-07-24223223219222391,1001,110
2018-07-23223223220222202,6001,110
2018-07-20225225221222341,0001,110
2018-07-19221224220222146,9001,110
2018-07-18226227220220382,1001,100
2018-07-17228229224225444,3001,125
2018-07-13223226220224364,3001,120
2018-07-12220222218219327,1001,095
2018-07-11217219215217501,0001,085
2018-07-10221223218220496,4001,100
2018-07-09212218209217482,5001,085
2018-07-06215215209212466,7001,060
2018-07-05215215209210381,2001,050
2018-07-04215215212214212,6001,070
2018-07-03221222213215404,6001,075
2018-07-02235235218219711,0001,095
2018-06-29227233223231474,1001,155
2018-06-28226227219226881,3001,130
2018-06-27222230221222968,9001,110
2018-06-26211217210216391,4001,080
2018-06-25216217212213426,1001,065
2018-06-22220223216216949,8001,080
2018-06-21223227223224307,0001,120
2018-06-20221227217226564,4001,130
2018-06-192292302182211,014,9001,105
2018-06-18235236230234409,2001,170
2018-06-15240243236236639,2001,180
2018-06-142512512402401,174,9001,200
2018-06-13255256253255297,5001,275
2018-06-12244254244253479,2001,265
2018-06-11243246241245604,3001,225
2018-06-08243247243245511,2001,225
2018-06-07246249245248335,2001,240
2018-06-06249250245246524,8001,230
2018-06-05253253247250503,2001,250
2018-06-04254256252253387,1001,265
2018-06-01251253250251411,0001,255
2018-05-31258259250254628,6001,270
2018-05-30254256251255329,1001,275
2018-05-29261262256259263,6001,295
2018-05-28259263258261326,2001,305
2018-05-25266268262263548,6001,315
2018-05-24270273267268441,8001,340
2018-05-23268274266270801,3001,350
2018-05-22271272266267464,7001,335
2018-05-21266273266272539,1001,360
2018-05-18270270265268385,9001,340
2018-05-17268269263269503,7001,345
2018-05-162762802692711,048,5001,355
2018-05-152672852672822,259,4001,410
2018-05-142482662482651,528,4001,325
2018-05-11244247241244400,7001,220
2018-05-10239245238244369,5001,220
2018-05-09241242235237396,2001,185
2018-05-08243244241243294,1001,215
2018-05-07238243237241434,0001,205
2018-05-02235240233238341,6001,190
2018-05-01237239233234419,0001,170
2018-04-27239244238244556,5001,220
2018-04-26241241236239316,0001,195
2018-04-25236241236239337,6001,195
2018-04-24241242237239418,8001,195
2018-04-23234239234239328,7001,195
2018-04-20238238234235309,0001,175
2018-04-19233237233236273,8001,180
2018-04-18230236229235403,2001,175
2018-04-17234236229229446,5001,145
2018-04-16230237230237510,2001,185
2018-04-13235236227232493,9001,160
2018-04-12229233225231621,3001,155
2018-04-11233233227232390,0001,160
2018-04-10229236229233425,4001,165
2018-04-09228233226232493,0001,160
2018-04-06222233222226973,7001,130
2018-04-05220225219222549,6001,110
2018-04-04218222215219670,6001,095
2018-04-03213221213218770,2001,090
2018-03-30216217214216503,8001,080
2018-03-29215217210214526,0001,070
2018-03-28210213209212839,5001,060
2018-03-27215220213219919,7001,095
2018-03-26207213204212721,8001,060
2018-03-232152182072091,344,0001,045
2018-03-22225226220221789,8001,105
2018-03-20221227219226947,0001,130
2018-03-19227229221225645,0001,125
2018-03-16234239229231705,8001,155
2018-03-15238238233233387,4001,165
2018-03-14237241237237420,5001,185
2018-03-13238242236241489,1001,205
2018-03-12241242232235844,8001,175
2018-03-09237242236240719,4001,200
2018-03-08240241235236275,0001,180
2018-03-07236243235238614,0001,190
2018-03-06233240233237464,3001,185
2018-03-05235236229230557,8001,150
2018-03-02239240235238476,3001,190
2018-03-01248249242244563,4001,220
2018-02-28248251246248590,9001,240
2018-02-27251251244246538,0001,230
2018-02-26250250246247629,4001,235
2018-02-23244249241247809,2001,235
2018-02-22238244235244744,2001,220
2018-02-21241241236238791,3001,190
2018-02-202422622392411,828,6001,205
2018-02-19235238232235802,6001,175
2018-02-16226234226230626,0001,150
2018-02-15226228222224673,7001,120
2018-02-14226228219221835,7001,105
2018-02-13224226222223429,1001,115
2018-02-092032232032221,005,4001,110
2018-02-08229233226227638,2001,135
2018-02-072432442272291,122,9001,145
2018-02-062412432292351,234,9001,175
2018-02-05257259253254792,7001,270
2018-02-02259264259263588,5001,315
2018-02-01258261258260411,1001,300
2018-01-31255258254256648,2001,280
2018-01-30262263255258458,8001,290
2018-01-29263265261262662,2001,310
2018-01-262652742632632,241,3001,315
2018-01-25261262259261439,8001,305
2018-01-24262264260261424,8001,305
2018-01-23260262259261427,3001,305
2018-01-22255259254259438,5001,295
2018-01-19256259254256605,1001,280
2018-01-18256259252252812,1001,260
2018-01-17262263256257767,6001,285
2018-01-16263264261263481,6001,315
2018-01-15261265260262709,9001,310
2018-01-122622622562571,087,1001,285
2018-01-11262263261262425,0001,310
2018-01-10263266263263740,0001,315
2018-01-09265266262265490,4001,325
2018-01-05267268264265566,1001,325
2018-01-04265267261265751,6001,325

分割・併合履歴 : [2020-09-29]1株→0.2株