2060 フィード・ワン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	723	725	714	715	53,600	715
2022-12-29	723	726	714	723	60,500	723
2022-12-28	722	727	717	727	49,400	727
2022-12-27	720	722	717	722	38,700	722
2022-12-26	729	729	714	714	60,400	714
2022-12-23	712	732	712	730	102,500	730
2022-12-22	693	718	689	718	162,400	718
2022-12-21	678	696	675	687	129,000	687
2022-12-20	673	679	668	676	88,200	676
2022-12-19	668	673	668	672	29,000	672
2022-12-16	672	677	669	671	42,700	671
2022-12-15	677	678	674	674	23,300	674
2022-12-14	669	677	669	677	35,300	677
2022-12-13	671	674	668	668	45,200	668
2022-12-12	667	670	666	668	19,700	668
2022-12-09	668	672	664	669	42,900	669
2022-12-08	665	666	658	664	57,300	664
2022-12-07	659	667	659	662	22,000	662
2022-12-06	661	667	658	662	35,100	662
2022-12-05	668	668	658	665	52,500	665
2022-12-02	674	674	656	664	84,900	664
2022-12-01	672	672	664	669	58,300	669
2022-11-30	676	678	669	669	57,300	669
2022-11-29	679	679	675	678	35,400	678
2022-11-28	685	688	679	680	39,400	680
2022-11-25	686	688	685	688	31,000	688
2022-11-24	687	689	683	685	39,700	685
2022-11-22	676	686	676	685	45,100	685
2022-11-21	682	682	673	676	39,300	676
2022-11-18	689	689	680	680	36,000	680
2022-11-17	681	687	680	687	37,000	687
2022-11-16	682	682	678	681	36,100	681
2022-11-15	682	686	681	682	37,900	682
2022-11-14	690	690	677	682	46,500	682
2022-11-11	695	698	686	692	68,500	692
2022-11-10	680	685	678	685	30,300	685
2022-11-09	680	684	676	681	55,800	681
2022-11-08	676	683	674	683	33,400	683
2022-11-07	670	678	670	674	22,200	674
2022-11-04	675	677	664	670	64,600	670
2022-11-02	678	684	668	668	71,800	668
2022-11-01	671	680	670	677	52,400	677
2022-10-31	678	679	671	672	30,100	672
2022-10-28	675	685	675	678	150,400	678
2022-10-27	687	687	678	683	33,200	683
2022-10-26	680	687	675	687	43,900	687
2022-10-25	678	680	673	678	30,500	678
2022-10-24	677	677	667	669	36,300	669
2022-10-21	675	675	665	668	29,800	668
2022-10-20	673	677	670	677	29,300	677
2022-10-19	671	674	667	671	21,300	671
2022-10-18	667	674	667	670	28,400	670
2022-10-17	671	671	666	666	31,000	666
2022-10-14	670	677	667	671	55,000	671
2022-10-13	664	665	658	660	49,400	660
2022-10-12	666	674	663	666	31,400	666
2022-10-11	682	682	668	668	51,500	668
2022-10-07	677	681	672	679	43,500	679
2022-10-06	680	685	678	679	40,100	679
2022-10-05	679	680	671	675	43,200	675
2022-10-04	665	678	664	678	47,100	678
2022-10-03	662	662	654	657	65,300	657
2022-09-30	668	671	662	666	35,600	666
2022-09-29	665	672	665	671	66,800	671
2022-09-28	677	678	662	674	87,000	674
2022-09-27	679	684	673	678	44,800	678
2022-09-26	680	684	670	679	77,300	679
2022-09-22	686	690	683	685	25,200	685
2022-09-21	696	696	687	688	24,600	688
2022-09-20	695	701	695	697	39,200	697
2022-09-16	690	693	684	685	45,200	685
2022-09-15	690	695	682	691	52,200	691
2022-09-14	688	691	685	685	61,400	685
2022-09-13	694	701	694	695	39,300	695
2022-09-12	711	711	702	705	22,100	705
2022-09-09	705	711	705	707	37,700	707
2022-09-08	702	711	701	709	39,300	709
2022-09-07	699	700	690	694	54,400	694
2022-09-06	709	712	698	701	43,000	701
2022-09-05	703	708	695	708	50,800	708
2022-09-02	708	709	703	707	42,700	707
2022-09-01	703	710	699	705	55,400	705
2022-08-31	710	714	703	703	34,500	703
2022-08-30	712	717	712	715	20,700	715
2022-08-29	703	709	700	705	46,000	705
2022-08-26	720	720	713	718	21,900	718
2022-08-25	710	720	705	720	34,500	720
2022-08-24	717	717	705	709	39,400	709
2022-08-23	710	719	710	714	25,800	714
2022-08-22	702	717	700	715	52,400	715
2022-08-19	722	722	708	708	50,400	708
2022-08-18	726	728	713	716	39,200	716
2022-08-17	725	736	720	732	58,000	732
2022-08-16	723	723	714	720	28,900	720
2022-08-15	730	730	716	722	51,900	722
2022-08-12	720	731	720	730	73,700	730
2022-08-10	712	722	701	721	106,300	721
2022-08-09	728	731	714	719	79,600	719
2022-08-08	718	731	716	722	52,400	722
2022-08-05	711	720	711	717	53,600	717
2022-08-04	722	722	707	708	86,600	708
2022-08-03	702	717	698	717	89,700	717
2022-08-02	714	714	704	710	29,100	710
2022-08-01	706	714	706	714	34,500	714
2022-07-29	709	714	700	706	42,000	706
2022-07-28	710	715	705	709	47,000	709
2022-07-27	703	719	703	711	81,600	711
2022-07-26	696	703	691	698	33,300	698
2022-07-25	693	696	690	694	28,400	694
2022-07-22	691	696	688	691	27,400	691
2022-07-21	686	691	681	691	23,000	691
2022-07-20	692	692	683	690	48,800	690
2022-07-19	685	685	678	678	33,100	678
2022-07-15	686	689	681	685	16,900	685
2022-07-14	687	689	682	683	41,200	683
2022-07-13	688	697	688	693	60,000	693
2022-07-12	690	696	687	687	37,500	687
2022-07-11	680	699	680	697	76,900	697
2022-07-08	684	688	675	678	82,400	678
2022-07-07	679	682	671	678	42,900	678
2022-07-06	677	680	669	670	37,400	670
2022-07-05	680	681	676	677	30,700	677
2022-07-04	679	680	674	680	26,800	680
2022-07-01	680	685	664	669	44,100	669
2022-06-30	677	686	677	682	42,500	682
2022-06-29	682	691	675	675	71,400	675
2022-06-28	678	682	671	682	69,700	682
2022-06-27	678	678	664	678	35,600	678
2022-06-24	683	684	671	673	43,700	673
2022-06-23	665	680	661	679	102,400	679
2022-06-22	648	657	645	657	33,600	657
2022-06-21	647	650	643	648	42,700	648
2022-06-20	668	668	643	647	49,800	647
2022-06-17	652	662	648	648	109,400	648
2022-06-16	657	661	655	661	22,100	661
2022-06-15	656	660	650	650	40,000	650
2022-06-14	661	665	656	656	44,700	656
2022-06-13	660	670	659	668	35,000	668
2022-06-10	666	670	663	663	40,000	663
2022-06-09	672	675	670	671	26,200	671
2022-06-08	672	676	668	675	34,100	675
2022-06-07	668	671	666	668	25,700	668
2022-06-06	660	666	660	666	15,100	666
2022-06-03	676	676	662	664	47,300	664
2022-06-02	668	671	664	668	37,100	668
2022-06-01	657	669	656	669	60,200	669
2022-05-31	660	664	657	659	34,000	659
2022-05-30	665	670	659	659	83,600	659
2022-05-27	657	662	656	660	29,700	660
2022-05-26	659	665	656	657	28,800	657
2022-05-25	656	659	653	653	27,500	653
2022-05-24	669	669	650	652	64,900	652
2022-05-23	661	671	657	671	59,400	671
2022-05-20	653	655	647	655	55,200	655
2022-05-19	650	657	641	656	73,200	656
2022-05-18	660	660	647	652	53,000	652
2022-05-17	660	662	653	655	45,900	655
2022-05-16	650	663	638	660	102,000	660
2022-05-13	628	650	626	650	41,000	650
2022-05-12	638	639	625	625	61,500	625
2022-05-11	646	652	638	638	53,000	638
2022-05-10	644	654	644	645	39,400	645
2022-05-09	664	666	652	652	46,700	652
2022-05-06	666	670	663	664	38,400	664
2022-05-02	663	669	662	669	29,700	669
2022-04-28	647	665	647	663	56,000	663
2022-04-27	659	666	641	641	90,300	641
2022-04-26	667	673	662	669	27,700	669
2022-04-25	662	669	659	666	44,900	666
2022-04-22	651	667	650	662	50,000	662
2022-04-21	662	667	658	663	35,900	663
2022-04-20	650	662	649	662	42,300	662
2022-04-19	642	648	641	645	25,800	645
2022-04-18	651	651	640	641	35,000	641
2022-04-15	651	656	650	651	24,900	651
2022-04-14	648	653	646	651	26,500	651
2022-04-13	642	648	639	648	32,100	648
2022-04-12	645	645	636	638	34,800	638
2022-04-11	648	651	640	647	57,900	647
2022-04-08	667	669	647	648	114,900	648
2022-04-07	679	679	666	667	40,200	667
2022-04-06	679	684	678	682	50,200	682
2022-04-05	688	688	676	682	30,600	682
2022-04-04	680	684	671	682	28,300	682
2022-04-01	668	677	662	677	34,500	677
2022-03-31	667	671	662	670	52,900	670
2022-03-30	677	677	662	666	127,300	666
2022-03-29	680	685	673	680	127,600	680
2022-03-28	684	684	678	683	42,800	683
2022-03-25	687	687	680	683	59,400	683
2022-03-24	686	689	679	689	73,500	689
2022-03-23	684	689	678	689	67,200	689
2022-03-22	687	687	677	682	45,000	682
2022-03-18	680	685	676	682	43,600	682
2022-03-17	685	685	674	681	53,600	681
2022-03-16	685	685	674	682	52,400	682
2022-03-15	669	682	668	679	48,600	679
2022-03-14	670	680	666	668	106,900	668
2022-03-11	668	676	668	672	48,500	672
2022-03-10	660	678	660	678	66,500	678
2022-03-09	655	661	650	658	66,200	658
2022-03-08	656	664	650	655	66,100	655
2022-03-07	665	670	659	662	70,800	662
2022-03-04	675	675	665	665	84,300	665
2022-03-03	675	684	675	679	24,200	679
2022-03-02	678	683	675	675	41,800	675
2022-03-01	684	689	681	686	43,200	686
2022-02-28	677	685	676	680	52,100	680
2022-02-25	674	685	672	677	34,300	677
2022-02-24	674	685	672	685	62,300	685
2022-02-22	680	680	672	678	77,300	678
2022-02-21	683	684	680	682	40,200	682
2022-02-18	685	690	684	689	27,600	689
2022-02-17	695	697	686	688	39,200	688
2022-02-16	698	699	685	695	70,000	695
2022-02-15	681	694	679	692	162,800	692
2022-02-14	705	709	698	706	33,900	706
2022-02-10	712	714	698	706	80,100	706
2022-02-09	728	728	716	717	52,600	717
2022-02-08	720	728	719	728	47,200	728
2022-02-07	703	719	703	718	36,500	718
2022-02-04	705	710	703	705	29,700	705
2022-02-03	710	711	705	705	19,900	705
2022-02-02	706	712	701	712	52,400	712
2022-02-01	705	708	702	702	30,300	702
2022-01-31	702	704	696	704	26,300	704
2022-01-28	702	703	697	703	28,600	703
2022-01-27	702	702	690	692	51,800	692
2022-01-26	700	703	697	697	22,400	697
2022-01-25	701	703	697	703	32,900	703
2022-01-24	693	705	692	705	35,900	705
2022-01-21	685	694	682	693	30,500	693
2022-01-20	688	696	686	687	44,900	687
2022-01-19	686	692	684	687	76,200	687
2022-01-18	700	701	690	690	51,400	690
2022-01-17	702	705	692	696	62,400	696
2022-01-14	701	708	697	705	61,900	705
2022-01-13	709	709	699	699	28,200	699
2022-01-12	706	712	704	709	35,300	709
2022-01-11	702	708	697	701	30,000	701
2022-01-07	700	707	697	702	35,300	702
2022-01-06	709	712	699	699	52,500	699
2022-01-05	714	720	707	713	51,000	713
2022-01-04	708	714	704	714	33,300	714

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