7068 フィードフォースグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,961	1,977	1,920	1,959	14,900	489.75
2019-12-27	1,930	1,995	1,915	1,959	21,500	489.75
2019-12-26	1,893	1,936	1,891	1,904	21,300	476
2019-12-25	1,949	1,949	1,886	1,897	17,900	474.25
2019-12-24	1,864	1,940	1,862	1,891	18,600	472.75
2019-12-23	1,990	2,013	1,880	1,891	23,400	472.75
2019-12-20	1,937	1,978	1,905	1,972	10,700	493
2019-12-19	1,987	1,999	1,901	1,937	19,400	484.25
2019-12-18	2,014	2,029	1,959	1,987	19,900	496.75
2019-12-17	1,849	1,978	1,849	1,974	16,100	493.50
2019-12-16	1,913	1,913	1,819	1,848	13,200	462
2019-12-13	1,917	1,978	1,894	1,913	15,400	478.25
2019-12-12	1,946	1,949	1,892	1,936	15,700	484
2019-12-11	1,990	2,006	1,940	1,945	18,700	486.25
2019-12-10	2,004	2,034	1,995	2,010	22,400	502.50
2019-12-09	2,079	2,118	2,001	2,035	25,300	508.75
2019-12-06	2,130	2,130	2,035	2,060	22,200	515
2019-12-05	2,200	2,214	2,068	2,123	43,300	530.75
2019-12-04	2,060	2,180	2,011	2,169	46,800	542.25
2019-12-03	2,000	2,088	1,972	2,070	45,600	517.50
2019-12-02	2,139	2,223	2,051	2,056	85,600	514
2019-11-29	2,012	2,129	2,005	2,119	66,200	529.75
2019-11-28	1,947	2,039	1,917	2,020	71,500	505
2019-11-27	1,880	1,910	1,850	1,907	12,500	476.75
2019-11-26	1,987	1,989	1,892	1,892	36,400	473
2019-11-25	1,770	1,920	1,770	1,913	64,300	478.25
2019-11-22	1,764	1,830	1,749	1,761	20,600	440.25
2019-11-21	1,770	1,777	1,747	1,756	8,200	439
2019-11-20	1,791	1,800	1,765	1,776	8,400	444
2019-11-19	1,780	1,789	1,721	1,774	17,600	443.50
2019-11-18	1,803	1,858	1,752	1,764	43,500	441
2019-11-15	1,780	1,794	1,690	1,787	72,700	446.75
2019-11-14	1,667	1,920	1,655	1,838	303,200	459.50
2019-11-13	1,620	1,624	1,560	1,587	11,200	396.75
2019-11-12	1,540	1,616	1,536	1,609	17,900	402.25
2019-11-11	1,517	1,548	1,517	1,534	7,000	383.50
2019-11-08	1,516	1,547	1,515	1,522	14,500	380.50
2019-11-07	1,580	1,580	1,513	1,524	23,300	381
2019-11-06	1,606	1,617	1,564	1,580	15,800	395
2019-11-05	1,622	1,644	1,617	1,618	7,600	404.50
2019-11-01	1,671	1,671	1,606	1,630	10,700	407.50
2019-10-31	1,674	1,680	1,658	1,668	3,800	417
2019-10-30	1,668	1,689	1,647	1,680	11,000	420
2019-10-29	1,658	1,670	1,635	1,670	11,700	417.50
2019-10-28	1,623	1,672	1,623	1,666	8,200	416.50
2019-10-25	1,665	1,665	1,616	1,640	11,000	410
2019-10-24	1,684	1,684	1,658	1,675	3,900	418.75
2019-10-23	1,650	1,684	1,639	1,665	10,100	416.25
2019-10-21	1,593	1,671	1,585	1,655	55,400	413.75
2019-10-18	1,666	1,676	1,584	1,593	27,100	398.25
2019-10-17	1,740	1,754	1,660	1,672	36,300	418
2019-10-16	1,825	1,832	1,750	1,754	17,600	438.50
2019-10-15	1,801	1,844	1,797	1,797	11,800	449.25
2019-10-11	1,794	1,818	1,764	1,800	9,200	450
2019-10-10	1,793	1,793	1,755	1,760	20,200	440
2019-10-09	1,831	1,831	1,788	1,809	12,100	452.25
2019-10-08	1,864	1,923	1,831	1,831	30,800	457.75
2019-10-07	1,825	1,863	1,810	1,853	18,500	463.25
2019-10-04	1,775	1,844	1,755	1,828	25,200	457
2019-10-03	1,751	1,778	1,736	1,775	14,800	443.75
2019-10-02	1,759	1,765	1,735	1,761	18,800	440.25
2019-10-01	1,757	1,815	1,753	1,787	35,000	446.75
2019-09-30	1,826	1,826	1,721	1,741	141,400	435.25
2019-09-27	2,100	2,117	1,788	1,830	247,700	457.50
2019-09-26	2,111	2,135	2,068	2,078	52,500	519.50
2019-09-25	2,125	2,143	2,106	2,120	21,500	530
2019-09-24	2,090	2,130	2,084	2,125	22,700	531.25
2019-09-20	2,069	2,104	2,060	2,088	17,500	522
2019-09-19	2,120	2,130	2,070	2,086	20,900	521.50
2019-09-18	2,137	2,145	2,078	2,120	22,200	530
2019-09-17	2,081	2,133	2,075	2,126	25,300	531.50
2019-09-13	2,091	2,100	2,033	2,089	49,100	522.25
2019-09-12	2,135	2,140	2,096	2,109	20,400	527.25
2019-09-11	2,090	2,130	2,068	2,095	19,300	523.75
2019-09-10	2,164	2,164	2,068	2,088	56,900	522
2019-09-09	2,229	2,229	2,106	2,122	49,100	530.50
2019-09-06	2,326	2,334	2,180	2,201	74,900	550.25
2019-09-05	2,372	2,425	2,296	2,330	94,700	582.50
2019-09-04	2,230	2,357	2,201	2,322	116,900	580.50
2019-09-03	2,191	2,250	2,131	2,180	33,100	545
2019-09-02	2,187	2,289	2,162	2,199	62,600	549.75
2019-08-30	2,080	2,166	2,080	2,156	24,200	539
2019-08-29	2,149	2,149	2,052	2,071	29,800	517.75
2019-08-28	2,194	2,194	2,097	2,105	26,100	526.25
2019-08-27	2,170	2,229	2,121	2,171	51,500	542.75
2019-08-26	2,076	2,109	2,063	2,070	26,800	517.50
2019-08-23	2,219	2,219	2,053	2,120	33,200	530
2019-08-22	2,143	2,245	2,121	2,213	36,500	553.25
2019-08-21	2,194	2,194	2,100	2,128	17,400	532
2019-08-20	2,150	2,191	2,132	2,169	11,300	542.25
2019-08-19	2,266	2,266	2,125	2,130	35,000	532.50
2019-08-16	2,358	2,360	2,193	2,200	55,000	550
2019-08-15	2,047	2,331	2,018	2,296	124,800	574
2019-08-14	2,156	2,199	2,090	2,097	42,100	524.25
2019-08-13	2,205	2,230	2,129	2,135	65,100	533.75
2019-08-09	2,426	2,430	2,251	2,296	101,300	574
2019-08-08	2,515	2,550	2,424	2,440	138,900	610
2019-08-07	2,350	2,483	2,331	2,474	176,100	618.50
2019-08-06	2,165	2,300	2,135	2,300	62,000	575
2019-08-05	2,258	2,318	2,179	2,265	88,100	566.25
2019-08-02	2,099	2,288	2,081	2,271	174,900	567.75
2019-08-01	2,034	2,140	2,016	2,121	98,400	530.25
2019-07-31	2,081	2,086	2,016	2,047	101,900	511.75
2019-07-30	2,238	2,242	2,102	2,102	101,900	525.50
2019-07-29	2,250	2,270	2,191	2,215	61,700	553.75
2019-07-26	2,298	2,359	2,214	2,231	99,800	557.75
2019-07-25	2,370	2,399	2,273	2,290	125,700	572.50
2019-07-24	2,510	2,542	2,351	2,390	295,600	597.50
2019-07-23	2,272	2,487	2,272	2,425	701,100	606.25
2019-07-22	2,452	2,453	2,229	2,229	290,000	557.25
2019-07-19	2,600	2,638	2,497	2,502	191,000	625.50
2019-07-18	2,623	2,690	2,516	2,590	349,800	647.50
2019-07-17	2,566	2,774	2,450	2,580	920,800	645
2019-07-16	3,290	3,415	2,568	2,568	1,243,000	642
2019-07-12	3,260	3,365	2,970	3,150	496,800	787.50
2019-07-11	3,485	3,545	3,255	3,400	853,500	850
2019-07-10	3,100	3,420	3,035	3,415	1,766,000	853.75
2019-07-09	2,898	3,495	2,752	3,035	2,915,700	758.75
2019-07-08	2,760	3,260	2,645	3,050	2,103,300	762.50
2019-07-05	-	-	-	-	-	-

分割・併合履歴： [2020-11-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31