2060 フィード・ワン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	798	815	798	815	106,300	815
2023-12-28	793	797	791	797	54,200	797
2023-12-27	779	792	778	792	119,400	792
2023-12-26	777	779	772	777	79,800	777
2023-12-25	776	776	767	773	52,500	773
2023-12-22	768	775	765	770	93,500	770
2023-12-21	756	767	756	762	85,300	762
2023-12-20	759	765	755	759	131,200	759
2023-12-19	755	758	747	753	84,600	753
2023-12-18	740	748	737	746	54,400	746
2023-12-15	764	764	748	750	148,000	750
2023-12-14	767	769	759	764	61,100	764
2023-12-13	775	775	765	765	55,400	765
2023-12-12	780	780	772	776	44,500	776
2023-12-11	777	780	768	776	51,700	776
2023-12-08	780	784	772	776	79,000	776
2023-12-07	784	786	776	777	38,200	777
2023-12-06	781	790	781	789	42,500	789
2023-12-05	788	790	781	781	52,000	781
2023-12-04	786	797	784	792	56,500	792
2023-12-01	797	797	783	785	53,100	785
2023-11-30	787	793	780	792	54,600	792
2023-11-29	793	793	784	787	62,700	787
2023-11-28	779	793	775	790	83,500	790
2023-11-27	785	790	773	773	76,300	773
2023-11-24	789	792	782	787	68,300	787
2023-11-22	778	795	777	788	83,700	788
2023-11-21	780	783	770	779	66,400	779
2023-11-20	776	785	769	773	115,300	773
2023-11-17	751	761	751	761	44,100	761
2023-11-16	754	756	748	753	48,200	753
2023-11-15	760	760	750	754	40,400	754
2023-11-14	768	768	754	754	30,500	754
2023-11-13	775	775	756	761	56,400	761
2023-11-10	743	768	743	768	82,000	768
2023-11-09	769	769	733	748	145,600	748
2023-11-08	772	772	746	754	93,300	754
2023-11-07	770	773	763	766	35,500	766
2023-11-06	769	775	763	768	69,900	768
2023-11-02	768	770	760	763	42,700	763
2023-11-01	777	779	765	774	48,100	774
2023-10-31	758	770	757	769	88,200	769
2023-10-30	775	775	754	758	40,200	758
2023-10-27	757	776	756	775	61,300	775
2023-10-26	745	763	745	756	51,200	756
2023-10-25	747	758	746	752	49,100	752
2023-10-24	747	751	731	742	53,900	742
2023-10-23	751	757	747	748	62,900	748
2023-10-20	755	758	751	755	29,800	755
2023-10-19	748	758	746	753	23,900	753
2023-10-18	755	757	746	755	31,300	755
2023-10-17	753	759	747	754	40,600	754
2023-10-16	758	763	745	750	79,100	750
2023-10-13	768	768	758	762	52,900	762
2023-10-12	774	774	766	769	45,600	769
2023-10-11	785	785	774	774	32,400	774
2023-10-10	795	795	784	786	47,300	786
2023-10-06	780	788	778	781	58,000	781
2023-10-05	764	779	762	776	57,100	776
2023-10-04	771	778	758	764	115,100	764
2023-10-03	778	793	773	785	80,300	785
2023-10-02	795	801	779	780	89,900	780
2023-09-29	815	815	792	796	75,900	796
2023-09-28	819	824	810	813	60,100	813
2023-09-27	810	823	803	819	75,200	819
2023-09-26	828	828	813	813	33,800	813
2023-09-25	815	829	811	828	69,600	828
2023-09-22	805	820	800	815	84,300	815
2023-09-21	819	826	812	812	47,100	812
2023-09-20	830	831	819	819	64,700	819
2023-09-19	827	827	818	827	76,700	827
2023-09-15	820	832	817	827	112,900	827
2023-09-14	813	818	811	816	40,900	816
2023-09-13	816	816	807	812	43,900	812
2023-09-12	815	824	810	814	29,400	814
2023-09-11	824	825	813	815	39,800	815
2023-09-08	826	831	817	817	75,700	817
2023-09-07	824	836	822	834	91,200	834
2023-09-06	828	828	821	823	37,200	823
2023-09-05	817	826	815	826	85,100	826
2023-09-04	811	820	811	818	44,500	818
2023-09-01	808	816	799	814	70,900	814
2023-08-31	814	824	811	815	71,900	815
2023-08-30	826	826	808	810	89,500	810
2023-08-29	825	830	815	826	73,400	826
2023-08-28	808	820	808	820	91,500	820
2023-08-25	800	805	799	803	49,500	803
2023-08-24	808	809	802	808	67,900	808
2023-08-23	792	808	792	805	94,300	805
2023-08-22	775	790	774	790	61,300	790
2023-08-21	778	785	778	779	40,100	779
2023-08-18	782	787	778	783	76,600	783
2023-08-17	783	784	774	782	61,800	782
2023-08-16	780	788	777	785	39,900	785
2023-08-15	782	785	775	784	56,700	784
2023-08-14	788	788	778	785	75,700	785
2023-08-10	775	787	770	786	133,700	786
2023-08-09	769	769	758	768	50,900	768
2023-08-08	755	764	755	762	24,100	762
2023-08-07	746	761	746	758	34,800	758
2023-08-04	751	754	745	749	60,900	749
2023-08-03	758	758	751	753	52,200	753
2023-08-02	767	769	759	760	49,700	760
2023-08-01	772	773	768	771	21,600	771
2023-07-31	775	775	763	768	60,600	768
2023-07-28	758	770	758	770	89,300	770
2023-07-27	758	764	752	761	50,000	761
2023-07-26	749	758	746	756	33,100	756
2023-07-25	745	756	744	753	38,200	753
2023-07-24	749	752	745	751	26,700	751
2023-07-21	750	750	737	744	32,400	744
2023-07-20	749	751	743	750	57,200	750
2023-07-19	741	747	741	745	32,500	745
2023-07-18	739	744	733	736	39,200	736
2023-07-14	751	751	738	741	51,100	741
2023-07-13	756	756	747	751	44,200	751
2023-07-12	756	757	746	752	52,000	752
2023-07-11	746	755	746	750	37,400	750
2023-07-10	755	758	741	746	135,100	746
2023-07-07	738	753	732	749	142,100	749
2023-07-06	732	743	727	730	83,600	730
2023-07-05	723	734	723	731	48,600	731
2023-07-04	731	732	722	727	67,600	727
2023-07-03	726	747	726	737	128,900	737
2023-06-30	723	726	719	721	53,000	721
2023-06-29	727	730	724	726	44,900	726
2023-06-28	723	727	722	726	44,700	726
2023-06-27	720	724	718	721	25,900	721
2023-06-26	721	724	716	722	18,700	722
2023-06-23	724	728	716	721	51,600	721
2023-06-22	735	739	723	723	65,500	723
2023-06-21	733	739	732	735	49,400	735
2023-06-20	736	736	731	734	38,300	734
2023-06-19	735	739	731	736	43,900	736
2023-06-16	732	740	731	736	48,500	736
2023-06-15	733	736	730	730	44,300	730
2023-06-14	735	737	729	733	63,700	733
2023-06-13	736	739	728	731	58,100	731
2023-06-12	723	730	722	729	52,500	729
2023-06-09	716	723	716	718	73,400	718
2023-06-08	720	726	714	717	45,500	717
2023-06-07	734	734	719	719	73,200	719
2023-06-06	721	733	721	731	41,500	731
2023-06-05	725	732	719	723	49,900	723
2023-06-02	715	730	715	719	44,900	719
2023-06-01	708	717	708	715	33,100	715
2023-05-31	714	715	707	708	78,900	708
2023-05-30	727	731	717	719	44,700	719
2023-05-29	735	737	730	730	49,800	730
2023-05-26	739	739	731	733	40,400	733
2023-05-25	734	740	733	736	31,400	736
2023-05-24	738	744	738	738	41,400	738
2023-05-23	753	757	736	737	88,100	737
2023-05-22	746	757	746	754	30,600	754
2023-05-19	750	757	743	751	53,900	751
2023-05-18	753	758	743	750	51,000	750
2023-05-17	757	757	747	753	47,100	753
2023-05-16	763	763	747	754	51,700	754
2023-05-15	758	765	752	758	75,300	758
2023-05-12	754	755	745	752	47,500	752
2023-05-11	750	758	744	749	32,800	749
2023-05-10	768	775	758	759	66,800	759
2023-05-09	759	766	753	765	83,600	765
2023-05-08	755	767	748	759	87,100	759
2023-05-02	740	762	740	755	124,100	755
2023-05-01	739	744	734	744	97,800	744
2023-04-28	736	746	711	740	273,400	740
2023-04-27	708	745	708	735	520,100	735
2023-04-26	690	697	690	690	21,300	690
2023-04-25	697	697	692	694	19,100	694
2023-04-24	695	696	688	692	23,500	692
2023-04-21	698	700	694	695	31,200	695
2023-04-20	687	698	687	697	47,100	697
2023-04-19	690	691	688	690	14,300	690
2023-04-18	680	694	680	691	24,300	691
2023-04-17	691	693	680	684	32,400	684
2023-04-14	694	694	689	691	26,300	691
2023-04-13	681	691	681	691	30,300	691
2023-04-12	682	687	681	683	21,800	683
2023-04-11	680	682	674	681	32,500	681
2023-04-10	675	679	671	675	22,100	675
2023-04-07	677	679	675	675	15,500	675
2023-04-06	671	684	671	676	38,000	676
2023-04-05	689	689	674	675	46,200	675
2023-04-04	682	689	680	689	58,800	689
2023-04-03	682	685	679	683	34,300	683
2023-03-31	680	684	664	676	70,000	676
2023-03-30	675	679	670	679	41,300	679
2023-03-29	678	683	677	683	59,500	683
2023-03-28	680	681	675	676	31,100	676
2023-03-27	672	677	669	674	33,300	674
2023-03-24	668	674	667	669	40,600	669
2023-03-23	661	675	659	673	44,700	673
2023-03-22	668	670	662	668	68,000	668
2023-03-20	662	666	660	661	80,100	661
2023-03-17	668	671	664	666	48,200	666
2023-03-16	664	671	662	671	74,600	671
2023-03-15	678	682	671	679	54,600	679
2023-03-14	673	682	665	675	112,500	675
2023-03-13	684	684	674	682	59,000	682
2023-03-10	695	700	689	691	74,700	691
2023-03-09	691	703	691	703	58,000	703
2023-03-08	695	697	689	691	40,400	691
2023-03-07	693	697	693	696	36,000	696
2023-03-06	691	694	684	693	44,200	693
2023-03-03	686	692	684	691	61,900	691
2023-03-02	687	690	684	686	32,400	686
2023-03-01	686	689	684	684	32,900	684
2023-02-28	690	690	684	686	43,400	686
2023-02-27	680	690	680	690	45,400	690
2023-02-24	677	681	676	681	28,300	681
2023-02-22	679	681	674	677	46,100	677
2023-02-21	684	684	680	682	25,900	682
2023-02-20	682	685	680	683	38,800	683
2023-02-17	678	682	677	679	25,900	679
2023-02-16	688	688	680	681	21,500	681
2023-02-15	690	690	681	681	28,700	681
2023-02-14	683	688	681	688	36,400	688
2023-02-13	676	681	676	679	28,700	679
2023-02-10	673	676	668	676	53,200	676
2023-02-09	677	681	674	677	37,100	677
2023-02-08	674	678	673	676	42,200	676
2023-02-07	681	681	674	675	19,400	675
2023-02-06	680	680	673	674	28,600	674
2023-02-03	680	683	674	678	33,800	678
2023-02-02	680	684	680	682	28,000	682
2023-02-01	691	691	681	682	27,300	682
2023-01-31	697	697	680	683	88,800	683
2023-01-30	694	697	693	696	37,900	696
2023-01-27	695	697	693	693	10,400	693
2023-01-26	700	700	693	693	24,900	693
2023-01-25	697	700	693	699	33,900	699
2023-01-24	708	708	696	700	82,200	700
2023-01-23	707	719	705	708	61,700	708
2023-01-20	708	723	702	704	78,600	704
2023-01-19	694	710	694	708	42,600	708
2023-01-18	690	704	690	699	33,800	699
2023-01-17	687	692	685	689	22,700	689
2023-01-16	689	694	686	687	38,800	687
2023-01-13	692	698	690	691	41,900	691
2023-01-12	703	707	694	694	33,000	694
2023-01-11	698	710	698	710	80,300	710
2023-01-10	695	715	692	692	83,100	692
2023-01-06	700	707	691	696	64,300	696
2023-01-05	700	710	699	702	64,800	702
2023-01-04	712	712	701	701	54,100	701

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