2060 フィード・ワン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3087887886987074,200870
2020-12-2987988087087859,100878
2020-12-2888088787087954,300879
2020-12-2587887987287933,100879
2020-12-2487888087287650,100876
2020-12-2387387586787431,100874
2020-12-22880882868872109,000872
2020-12-2187788787388773,400887
2020-12-18887887875876131,800876
2020-12-17894895879882103,900882
2020-12-1689789988989455,800894
2020-12-1589090289089463,400894
2020-12-1489090089089347,400893
2020-12-1188989488288752,700887
2020-12-1088789488789122,500891
2020-12-0988689688688930,400889
2020-12-0888689288188937,400889
2020-12-0789689788688659,800886
2020-12-0489790189189649,000896
2020-12-0389790589289753,800897
2020-12-0290390589689758,400897
2020-12-01886902883897102,000897
2020-11-30895900885885106,800885
2020-11-27895902892897135,400897
2020-11-2689389989189765,200897
2020-11-2590090389289289,400892
2020-11-2489990189689658,100896
2020-11-2089989988888966,800889
2020-11-1988790388490096,100900
2020-11-18892896881890124,800890
2020-11-1789689888989278,000892
2020-11-1689690389389681,700896
2020-11-1389789988688983,500889
2020-11-1290090489290397,600903
2020-11-1189890189389983,000899
2020-11-1090390789189297,700892
2020-11-0990790789089892,300898
2020-11-06894910891903106,500903
2020-11-05912915899899135,400899
2020-11-0491591690690765,900907
2020-11-0290191590091560,800915
2020-10-3090391689390768,000907
2020-10-2989791189090335,400903
2020-10-2891191189590343,700903
2020-10-2791692190791144,000911
2020-10-26903926903920148,200920
2020-10-2391191389890344,600903
2020-10-2291591790790836,800908
2020-10-2191992691291932,400919
2020-10-2091291990691149,600911
2020-10-1990392690392545,300925
2020-10-1691291489290561,300905
2020-10-1594094091291261,200912
2020-10-14923944923941120,300941
2020-10-1392093091291947,300919
2020-10-1292392390891940,600919
2020-10-0993393391292342,400923
2020-10-0893094091892959,900929
2020-10-0791592590492155,200921
2020-10-0693393791692145,400921
2020-10-0592895492893488,700934
2020-10-0293093391591899,700918
2020-09-30970973930930130,800930
2020-09-29953997944977165,900977
2020-09-28187191187190650,600950
2020-09-25186191186189372,300945
2020-09-24194195184186496,700930
2020-09-23196196191193292,700965
2020-09-18190196190196538,500980
2020-09-17190190188190306,800950
2020-09-16188190188190250,600950
2020-09-15187188185187224,200935
2020-09-14190190186187273,000935
2020-09-11189189185189455,400945
2020-09-10184189183189458,500945
2020-09-09182184180183396,200915
2020-09-08181184180184281,500920
2020-09-07181182180181163,800905
2020-09-04180182180181259,800905
2020-09-03184184182183161,900915
2020-09-02185185182182221,600910
2020-09-01182183180182249,300910
2020-08-31184186182184316,400920
2020-08-28186186180180519,200900
2020-08-27188188184185241,100925
2020-08-26189189186188203,100940
2020-08-25190191187189231,200945
2020-08-24189189185188270,100940
2020-08-21193193184187755,800935
2020-08-20195196191192553,700960
2020-08-19195196194195186,300975
2020-08-18200200193194487,200970
2020-08-17198201198200278,9001,000
2020-08-14202202197198247,000990
2020-08-13202202200202311,9001,010
2020-08-12198200195200297,1001,000
2020-08-11193198192197475,300985
2020-08-072102131931941,286,200970
2020-08-06205206201204277,6001,020
2020-08-05200204198204213,9001,020
2020-08-04203204198202250,2001,010
2020-08-03204205200201311,0001,005
2020-07-31210210201201357,2001,005
2020-07-30205211203210521,8001,050
2020-07-29203205202205261,8001,025
2020-07-28200205200205381,2001,025
2020-07-27199202197202272,4001,010
2020-07-22203203199199375,600995
2020-07-21198205197203533,3001,015
2020-07-20199199195198371,700990
2020-07-17197197194195211,400975
2020-07-16198198193195266,100975
2020-07-15198198194198340,200990
2020-07-14188197188197412,300985
2020-07-13184190184188310,200940
2020-07-10185188185185278,700925
2020-07-09193193185186549,600930
2020-07-08196196193193172,300965
2020-07-07198198194196167,100980
2020-07-06196198195198238,200990
2020-07-03199199193196311,200980
2020-07-02198199194196440,300980
2020-07-01202202195196483,100980
2020-06-30204204199201396,8001,005
2020-06-29200204198202486,1001,010
2020-06-26198202198201498,8001,005
2020-06-25195199194197274,400985
2020-06-24198200195196377,400980
2020-06-23196201195199422,200995
2020-06-22196196193196251,800980
2020-06-19198198193197440,100985
2020-06-18198201195197704,200985
2020-06-172102202012011,821,5001,005
2020-06-16193202193202689,5001,010
2020-06-15193196190190415,200950
2020-06-12190195188192682,500960
2020-06-11203203192193527,100965
2020-06-10198205197202597,3001,010
2020-06-09193199191199871,800995
2020-06-08193193191193484,400965
2020-06-05186192185191604,500955
2020-06-04186188185188493,000940
2020-06-03186187183186334,900930
2020-06-02186187185186176,100930
2020-06-01185186184186102,000930
2020-05-29186187184186416,000930
2020-05-28183187181187447,000935
2020-05-27185185180182635,600910
2020-05-26185186183186301,100930
2020-05-25185185182185198,500925
2020-05-22187188185185291,900925
2020-05-21186187183187366,300935
2020-05-20185185183185410,900925
2020-05-19187187183184394,400920
2020-05-18187187184186359,500930
2020-05-15189191183186491,700930
2020-05-14180187180185691,100925
2020-05-131941951811821,675,200910
2020-05-12184185181184436,600920
2020-05-111781851781851,034,800925
2020-05-08169174168174462,900870
2020-05-07163169162169418,800845
2020-05-01167168166167292,300835
2020-04-30166169165169393,500845
2020-04-28163165161165264,100825
2020-04-27161164160164377,500820
2020-04-24161162158161313,000805
2020-04-23156162156162388,600810
2020-04-22152158151154427,500770
2020-04-21156157152154529,700770
2020-04-20164164157157688,600785
2020-04-17164166159160532,800800
2020-04-16159164159164405,800820
2020-04-15160161158159481,500795
2020-04-14159164158161512,200805
2020-04-13158159155158255,700790
2020-04-10159159155159298,200795
2020-04-09160161155157373,600785
2020-04-08160164156160817,900800
2020-04-071541611491611,071,200805
2020-04-06142152140149914,800745
2020-04-03145151142143391,400715
2020-04-02144148144145405,100725
2020-04-01151152145147656,400735
2020-03-31157157148151634,500755
2020-03-30150157149157769,200785
2020-03-271621671571601,237,700800
2020-03-261541621511611,065,400805
2020-03-251501541461541,278,600770
2020-03-24146151143147986,600735
2020-03-231311461311451,100,000725
2020-03-191391391261271,341,300635
2020-03-18139142135135685,300675
2020-03-17129140127138925,700690
2020-03-16139139132132780,700660
2020-03-131301351251301,465,300650
2020-03-121401411341371,444,100685
2020-03-11144148143144699,900720
2020-03-101361451311441,169,100720
2020-03-09149150141142918,900710
2020-03-06157158154154534,200770
2020-03-05163164159159519,000795
2020-03-04158163156161448,700805
2020-03-03168168158158648,800790
2020-03-02154165154162838,900810
2020-02-28155159153155681,100775
2020-02-27168169160160726,800800
2020-02-26170171168169310,600845
2020-02-25172175171171556,800855
2020-02-21175179175179185,700895
2020-02-20176177175175179,500875
2020-02-19173175173174144,500870
2020-02-18174174172172272,200860
2020-02-17174175171174325,900870
2020-02-14177178173175419,100875
2020-02-13181182177178485,700890
2020-02-12185185181181230,400905
2020-02-10184186184185157,300925
2020-02-07191191186187413,000935
2020-02-06190190188188315,800940
2020-02-05182188182188306,400940
2020-02-0418018218018182,700905
2020-02-03177182177180251,100900
2020-01-31180182179181187,600905
2020-01-30179181179180450,600900
2020-01-29181181178179175,700895
2020-01-28179181177181406,800905
2020-01-27181181180180224,700900
2020-01-24184184182183168,700915
2020-01-23185185183183149,000915
2020-01-22184185183184118,800920
2020-01-21184185183184169,800920
2020-01-20182183182183174,600915
2020-01-17179180178180176,000900
2020-01-16180181179179222,600895
2020-01-15180181179179254,400895
2020-01-14181182180180228,200900
2020-01-10182183180182235,800910
2020-01-09185185182182170,800910
2020-01-08182184181183296,700915
2020-01-07182185182184318,200920
2020-01-06184184180181324,700905

分割・併合履歴 : [2020-09-29]1株→0.2株