2060 フィード・ワン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	699	705	696	701	33,600	701
2021-12-29	691	706	691	706	91,900	706
2021-12-28	683	698	682	698	100,300	698
2021-12-27	687	687	678	679	78,600	679
2021-12-24	690	693	686	686	49,000	686
2021-12-23	693	696	690	690	32,200	690
2021-12-22	694	697	690	692	47,500	692
2021-12-21	685	695	685	695	61,200	695
2021-12-20	700	700	683	684	77,100	684
2021-12-17	705	710	698	700	79,100	700
2021-12-16	697	714	694	713	112,500	713
2021-12-15	693	697	688	688	108,200	688
2021-12-14	696	701	694	699	60,400	699
2021-12-13	706	708	694	696	73,500	696
2021-12-10	700	705	698	700	113,600	700
2021-12-09	708	709	698	703	147,600	703
2021-12-08	721	721	709	711	109,800	711
2021-12-07	709	723	707	722	111,100	722
2021-12-06	708	714	703	703	96,500	703
2021-12-03	706	717	703	708	124,100	708
2021-12-02	710	712	699	700	161,600	700
2021-12-01	715	730	712	723	62,300	723
2021-11-30	729	736	713	714	118,400	714
2021-11-29	731	735	722	727	94,000	727
2021-11-26	747	747	733	739	60,100	739
2021-11-25	746	750	742	743	24,800	743
2021-11-24	751	755	745	745	25,700	745
2021-11-22	750	752	745	750	24,900	750
2021-11-19	764	766	741	752	129,700	752
2021-11-18	764	765	755	762	33,700	762
2021-11-17	778	782	763	763	41,600	763
2021-11-16	795	799	777	777	39,300	777
2021-11-15	800	801	789	792	42,400	792
2021-11-12	806	818	792	794	142,300	794
2021-11-11	800	815	795	805	87,300	805
2021-11-10	805	816	794	801	124,400	801
2021-11-09	783	814	783	809	294,200	809
2021-11-08	765	768	757	760	53,100	760
2021-11-05	767	767	759	764	44,600	764
2021-11-04	762	774	757	774	135,300	774
2021-11-02	756	766	755	762	54,000	762
2021-11-01	758	760	750	756	70,600	756
2021-10-29	753	753	745	749	42,100	749
2021-10-28	742	755	741	753	55,000	753
2021-10-27	745	747	743	745	22,000	745
2021-10-26	737	748	737	745	48,100	745
2021-10-25	738	739	736	736	50,400	736
2021-10-22	739	741	737	740	28,400	740
2021-10-21	741	745	740	740	33,500	740
2021-10-20	749	750	744	745	25,000	745
2021-10-19	743	748	740	745	30,900	745
2021-10-18	754	754	742	743	41,500	743
2021-10-15	742	754	742	754	38,200	754
2021-10-14	743	746	738	739	50,400	739
2021-10-13	750	751	744	746	34,200	746
2021-10-12	759	759	748	748	33,700	748
2021-10-11	750	766	750	758	56,100	758
2021-10-08	753	756	750	750	51,700	750
2021-10-07	750	757	747	747	58,900	747
2021-10-06	742	756	742	749	79,000	749
2021-10-05	743	748	738	740	57,500	740
2021-10-04	751	753	744	746	32,300	746
2021-10-01	754	755	745	745	78,300	745
2021-09-30	766	767	754	754	44,700	754
2021-09-29	759	764	753	761	78,000	761
2021-09-28	772	774	765	774	44,200	774
2021-09-27	772	773	766	772	52,600	772
2021-09-24	777	777	769	772	62,800	772
2021-09-22	779	779	763	763	81,000	763
2021-09-21	774	782	773	779	63,600	779
2021-09-17	789	794	782	793	115,700	793
2021-09-16	781	788	779	788	73,800	788
2021-09-15	781	783	774	783	60,400	783
2021-09-14	794	794	778	787	144,400	787
2021-09-13	777	793	773	793	138,300	793
2021-09-10	766	777	766	777	60,400	777
2021-09-09	777	778	764	766	68,700	766
2021-09-08	769	778	769	778	81,000	778
2021-09-07	769	769	766	768	69,500	768
2021-09-06	765	769	763	766	38,800	766
2021-09-03	761	767	760	764	47,400	764
2021-09-02	765	767	759	761	40,100	761
2021-09-01	762	768	762	766	33,000	766
2021-08-31	761	767	760	760	54,500	760
2021-08-30	755	762	755	760	50,900	760
2021-08-27	748	753	748	753	22,400	753
2021-08-26	755	755	747	750	55,900	750
2021-08-25	754	763	753	755	107,500	755
2021-08-24	749	754	745	750	132,900	750
2021-08-23	741	750	741	748	89,700	748
2021-08-20	737	742	733	733	75,800	733
2021-08-19	742	745	735	736	63,100	736
2021-08-18	738	746	738	742	68,700	742
2021-08-17	741	744	730	735	167,800	735
2021-08-16	748	750	736	737	86,000	737
2021-08-13	749	750	742	746	56,800	746
2021-08-12	750	754	746	750	93,300	750
2021-08-11	748	758	744	747	131,100	747
2021-08-10	729	740	729	733	63,100	733
2021-08-06	729	730	723	724	64,100	724
2021-08-05	731	738	726	728	101,200	728
2021-08-04	742	742	734	734	81,900	734
2021-08-03	750	751	741	741	35,900	741
2021-08-02	745	750	744	746	63,000	746
2021-07-30	757	757	738	738	103,100	738
2021-07-29	750	761	747	755	138,500	755
2021-07-28	756	756	749	750	90,000	750
2021-07-27	764	768	757	757	59,300	757
2021-07-26	770	772	763	764	44,800	764
2021-07-21	756	768	756	765	128,300	765
2021-07-20	750	757	744	753	141,400	753
2021-07-19	750	751	741	750	91,100	750
2021-07-16	753	757	750	750	35,800	750
2021-07-15	764	772	755	757	94,000	757
2021-07-14	758	765	756	763	67,900	763
2021-07-13	749	758	745	758	115,100	758
2021-07-12	743	752	740	745	95,600	745
2021-07-09	720	736	719	732	166,500	732
2021-07-08	726	730	720	720	95,600	720
2021-07-07	733	733	722	722	148,400	722
2021-07-06	740	740	733	736	44,000	736
2021-07-05	740	744	735	736	63,000	736
2021-07-02	734	741	734	741	55,000	741
2021-07-01	736	737	733	734	66,700	734
2021-06-30	744	744	734	734	70,300	734
2021-06-29	744	746	738	740	69,200	740
2021-06-28	751	751	745	747	42,900	747
2021-06-25	749	752	744	746	72,700	746
2021-06-24	740	745	738	743	50,000	743
2021-06-23	748	748	738	739	93,100	739
2021-06-22	737	748	731	745	81,900	745
2021-06-21	739	739	726	726	245,900	726
2021-06-18	755	755	743	744	126,600	744
2021-06-17	758	760	754	754	49,200	754
2021-06-16	758	761	755	756	67,900	756
2021-06-15	755	756	752	752	75,900	752
2021-06-14	763	763	754	755	61,600	755
2021-06-11	773	773	760	760	93,300	760
2021-06-10	768	772	762	771	121,800	771
2021-06-09	757	772	757	767	84,500	767
2021-06-08	752	761	748	757	111,000	757
2021-06-07	748	752	742	752	99,900	752
2021-06-04	749	751	744	747	86,800	747
2021-06-03	751	753	741	746	171,300	746
2021-06-02	760	765	747	752	180,200	752
2021-06-01	764	771	758	761	99,900	761
2021-05-31	763	768	754	757	140,400	757
2021-05-28	750	764	745	764	192,300	764
2021-05-27	751	755	738	745	733,800	745
2021-05-26	750	761	745	753	249,600	753
2021-05-25	757	761	742	748	726,500	748
2021-05-24	785	787	763	773	301,900	773
2021-05-21	805	809	785	785	360,900	785
2021-05-20	805	811	804	805	68,500	805
2021-05-19	806	811	804	809	89,400	809
2021-05-18	816	819	806	813	60,900	813
2021-05-17	813	818	802	814	190,100	814
2021-05-14	811	827	806	815	66,700	815
2021-05-13	819	822	802	802	179,500	802
2021-05-12	849	850	813	819	311,700	819
2021-05-11	885	885	873	876	65,000	876
2021-05-10	885	886	878	885	60,200	885
2021-05-07	880	891	875	882	78,700	882
2021-05-06	865	881	864	875	99,300	875
2021-04-30	855	864	854	859	95,200	859
2021-04-28	865	870	857	857	76,800	857
2021-04-27	868	874	864	868	81,900	868
2021-04-26	874	877	863	863	105,000	863
2021-04-23	864	871	857	866	50,200	866
2021-04-22	875	875	856	865	329,800	865
2021-04-21	862	862	851	853	121,900	853
2021-04-20	871	876	862	869	120,800	869
2021-04-19	885	885	873	876	67,500	876
2021-04-16	884	889	872	880	93,400	880
2021-04-15	888	892	883	885	136,600	885
2021-04-14	901	901	890	890	60,900	890
2021-04-13	908	911	900	901	42,400	901
2021-04-12	899	905	894	902	47,100	902
2021-04-09	891	895	881	893	85,800	893
2021-04-08	894	899	886	893	91,900	893
2021-04-07	897	906	897	902	71,500	902
2021-04-06	906	912	895	899	67,600	899
2021-04-05	905	911	901	905	70,000	905
2021-04-02	911	913	902	907	63,500	907
2021-04-01	916	923	910	913	79,700	913
2021-03-31	924	928	915	915	112,300	915
2021-03-30	939	939	918	926	84,600	926
2021-03-29	942	943	929	937	142,700	937
2021-03-26	939	944	924	927	141,300	927
2021-03-25	929	941	920	937	90,900	937
2021-03-24	943	944	916	919	164,500	919
2021-03-23	932	962	927	949	242,500	949
2021-03-22	933	937	919	932	183,100	932
2021-03-19	935	937	927	931	147,400	931
2021-03-18	933	940	923	937	147,500	937
2021-03-17	920	933	920	933	86,700	933
2021-03-16	928	928	916	928	95,600	928
2021-03-15	923	928	916	926	100,800	926
2021-03-12	931	931	915	921	164,200	921
2021-03-11	930	940	926	940	101,200	940
2021-03-10	939	939	921	926	123,900	926
2021-03-09	935	943	928	942	107,600	942
2021-03-08	928	934	921	930	84,100	930
2021-03-05	909	919	899	919	79,100	919
2021-03-04	904	910	896	909	72,000	909
2021-03-03	895	911	895	910	75,100	910
2021-03-02	902	905	888	893	80,100	893
2021-03-01	886	902	886	902	84,400	902
2021-02-26	893	902	884	884	86,500	884
2021-02-25	905	906	894	903	73,500	903
2021-02-24	914	914	890	895	101,400	895
2021-02-22	913	915	908	914	46,300	914
2021-02-19	905	909	895	906	86,500	906
2021-02-18	925	928	907	912	73,400	912
2021-02-17	914	931	914	926	71,100	926
2021-02-16	924	927	918	923	59,600	923
2021-02-15	937	938	917	928	65,800	928
2021-02-12	942	942	925	937	88,600	937
2021-02-10	908	947	908	942	145,100	942
2021-02-09	900	909	891	908	83,100	908
2021-02-08	897	905	894	901	92,600	901
2021-02-05	893	899	891	896	50,500	896
2021-02-04	889	895	885	892	44,100	892
2021-02-03	880	890	880	889	53,800	889
2021-02-02	868	878	866	878	51,000	878
2021-02-01	874	876	862	864	50,200	864
2021-01-29	873	878	868	874	70,600	874
2021-01-28	862	874	859	873	80,900	873
2021-01-27	864	873	860	872	59,200	872
2021-01-26	857	865	852	860	87,100	860
2021-01-25	854	863	854	860	33,600	860
2021-01-22	857	863	853	853	73,300	853
2021-01-21	860	869	860	863	47,700	863
2021-01-20	869	869	856	861	54,000	861
2021-01-19	877	877	865	865	48,800	865
2021-01-18	874	877	871	875	32,200	875
2021-01-15	885	885	874	874	48,500	874
2021-01-14	886	888	879	883	63,200	883
2021-01-13	890	894	880	884	66,000	884
2021-01-12	890	896	885	894	48,500	894
2021-01-08	880	894	875	894	61,700	894
2021-01-07	870	880	870	875	58,800	875
2021-01-06	855	869	853	869	110,100	869
2021-01-05	851	858	849	852	106,500	852
2021-01-04	870	870	849	853	78,400	853

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