7068 フィードフォースグループ(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	534	555	534	552	556,300	552
2021-12-29	574	574	574	574	31,100	574
2021-12-28	714	725	708	724	162,400	724
2021-12-27	730	731	701	702	87,300	702
2021-12-24	714	744	714	730	66,300	730
2021-12-23	745	745	712	714	63,300	714
2021-12-22	720	743	720	740	60,700	740
2021-12-21	702	724	686	716	81,900	716
2021-12-20	721	734	684	700	150,700	700
2021-12-17	752	754	721	729	85,800	729
2021-12-16	759	777	752	752	33,800	752
2021-12-15	742	759	742	746	37,800	746
2021-12-14	756	756	742	750	48,400	750
2021-12-13	779	782	757	765	43,900	765
2021-12-10	796	796	760	768	45,100	768
2021-12-09	798	809	792	797	26,400	797
2021-12-08	796	810	790	792	57,700	792
2021-12-07	756	784	756	781	32,500	781
2021-12-06	794	794	743	751	74,500	751
2021-12-03	753	781	749	780	34,800	780
2021-12-02	764	793	742	752	74,500	752
2021-12-01	779	785	736	779	78,000	779
2021-11-30	800	823	758	764	69,100	764
2021-11-29	832	836	787	791	134,000	791
2021-11-26	845	875	826	856	111,400	856
2021-11-25	825	870	825	845	54,600	845
2021-11-24	839	839	824	825	27,600	825
2021-11-22	820	843	805	839	38,900	839
2021-11-19	839	849	818	833	65,700	833
2021-11-18	850	859	822	842	50,000	842
2021-11-17	882	882	851	854	43,400	854
2021-11-16	886	887	845	877	90,600	877
2021-11-15	840	883	828	880	122,700	880
2021-11-12	814	839	814	837	39,200	837
2021-11-11	848	848	813	814	28,200	814
2021-11-10	801	849	800	834	73,700	834
2021-11-09	827	839	807	809	59,500	809
2021-11-08	829	845	812	830	75,300	830
2021-11-05	811	822	800	820	60,200	820
2021-11-04	803	825	799	819	70,100	819
2021-11-02	788	815	784	798	84,000	798
2021-11-01	763	805	763	785	103,600	785
2021-10-29	750	776	745	759	57,300	759
2021-10-28	756	763	747	750	39,200	750
2021-10-27	748	764	747	764	30,000	764
2021-10-26	755	762	750	753	22,800	753
2021-10-25	747	766	742	753	42,700	753
2021-10-22	769	770	750	755	25,700	755
2021-10-21	770	789	752	757	49,600	757
2021-10-20	777	790	766	772	72,300	772
2021-10-19	763	770	752	764	40,400	764
2021-10-18	768	778	749	755	59,600	755
2021-10-15	740	770	732	764	87,400	764
2021-10-14	731	743	722	725	44,100	725
2021-10-13	750	753	727	729	63,200	729
2021-10-12	770	778	751	754	69,800	754
2021-10-11	766	780	748	779	58,700	779
2021-10-08	767	785	756	766	64,600	766
2021-10-07	755	769	744	752	81,400	752
2021-10-06	749	805	748	762	175,700	762
2021-10-05	750	751	714	740	204,900	740
2021-10-04	785	800	750	753	194,400	753
2021-10-01	796	819	768	774	260,600	774
2021-09-30	922	934	789	809	730,900	809
2021-09-29	900	926	895	922	101,000	922
2021-09-28	956	956	909	918	107,000	918
2021-09-27	980	987	934	956	138,900	956
2021-09-24	907	975	891	956	305,700	956
2021-09-22	890	892	865	868	68,600	868
2021-09-21	879	904	877	892	145,100	892
2021-09-17	900	924	897	924	114,200	924
2021-09-16	915	919	865	896	113,800	896
2021-09-15	901	908	877	891	80,300	891
2021-09-14	911	925	896	908	112,100	908
2021-09-13	904	917	885	910	139,600	910
2021-09-10	859	885	848	882	105,300	882
2021-09-09	863	863	845	848	28,900	848
2021-09-08	857	871	854	855	41,400	855
2021-09-07	876	881	858	862	36,600	862
2021-09-06	860	879	850	875	51,000	875
2021-09-03	865	874	840	860	69,600	860
2021-09-02	891	891	858	863	60,100	863
2021-09-01	879	900	866	894	75,800	894
2021-08-31	868	876	835	874	63,700	874
2021-08-30	890	897	863	872	109,300	872
2021-08-27	835	895	817	888	123,700	888
2021-08-26	826	837	816	837	38,800	837
2021-08-25	834	842	815	824	50,800	824
2021-08-24	804	831	804	831	55,400	831
2021-08-23	786	807	780	804	103,600	804
2021-08-20	767	790	760	767	46,900	767
2021-08-19	772	793	767	767	33,600	767
2021-08-18	741	783	726	783	106,600	783
2021-08-17	785	785	748	748	63,000	748
2021-08-16	791	791	768	770	83,900	770
2021-08-13	798	800	790	794	39,900	794
2021-08-12	835	835	801	807	48,900	807
2021-08-11	804	826	797	817	47,100	817
2021-08-10	775	805	765	804	39,000	804
2021-08-06	764	790	760	769	55,900	769
2021-08-05	780	790	763	765	72,500	765
2021-08-04	806	806	780	782	80,800	782
2021-08-03	796	830	788	810	97,600	810
2021-08-02	820	827	801	801	96,900	801
2021-07-30	849	851	820	821	54,600	821
2021-07-29	850	851	833	849	44,300	849
2021-07-28	857	857	839	840	76,800	840
2021-07-27	865	865	852	860	32,200	860
2021-07-26	865	875	865	866	33,600	866
2021-07-21	850	872	850	853	55,100	853
2021-07-20	850	859	840	846	102,100	846
2021-07-19	882	882	859	862	125,000	862
2021-07-16	890	893	884	890	63,400	890
2021-07-15	902	909	894	898	66,200	898
2021-07-14	904	916	900	908	43,200	908
2021-07-13	929	938	903	904	75,600	904
2021-07-12	930	935	905	920	96,600	920
2021-07-09	890	932	880	920	163,800	920
2021-07-08	909	912	897	902	107,000	902
2021-07-07	933	933	910	917	137,900	917
2021-07-06	957	967	935	935	78,700	935
2021-07-05	958	962	940	942	103,100	942
2021-07-02	965	981	940	958	187,000	958
2021-07-01	991	1,013	956	969	474,500	969
2021-06-30	1,098	1,163	1,012	1,017	1,050,000	1,017
2021-06-29	1,105	1,109	1,068	1,098	170,000	1,098
2021-06-28	1,078	1,114	1,065	1,103	214,300	1,103
2021-06-25	1,065	1,074	1,044	1,074	110,600	1,074
2021-06-24	1,057	1,062	1,045	1,049	63,800	1,049
2021-06-23	1,046	1,064	1,044	1,057	72,800	1,057
2021-06-22	1,050	1,055	1,030	1,046	69,000	1,046
2021-06-21	1,012	1,033	996	1,020	120,000	1,020
2021-06-18	1,040	1,069	1,015	1,044	145,700	1,044
2021-06-17	1,052	1,052	1,016	1,025	119,500	1,025
2021-06-16	1,061	1,084	1,046	1,059	215,000	1,059
2021-06-15	1,029	1,068	1,021	1,058	161,400	1,058
2021-06-14	1,029	1,029	998	1,020	81,700	1,020
2021-06-11	1,000	1,027	1,000	1,015	130,100	1,015
2021-06-10	989	998	971	997	46,400	997
2021-06-09	1,006	1,015	987	989	63,600	989
2021-06-08	963	1,010	963	995	94,300	995
2021-06-07	939	971	931	963	92,300	963
2021-06-04	959	959	920	936	103,000	936
2021-06-03	969	969	940	959	76,900	959
2021-06-02	964	972	958	958	58,700	958
2021-06-01	984	985	966	966	62,900	966
2021-05-31	996	1,008	984	988	53,400	988
2021-05-28	1,006	1,010	991	1,000	61,300	1,000
2021-05-27	1,002	1,014	986	1,005	105,800	1,005
2021-05-26	987	1,015	987	1,001	86,500	1,001
2021-05-25	989	1,004	972	994	66,600	994
2021-05-24	1,034	1,034	977	979	83,000	979
2021-05-21	995	1,014	985	1,007	114,100	1,007
2021-05-20	950	973	941	970	75,300	970
2021-05-19	945	984	937	958	155,200	958
2021-05-18	937	964	934	952	172,300	952
2021-05-17	950	971	910	926	471,100	926
2021-05-14	926	1,070	914	1,070	140,000	1,070
2021-05-13	913	947	880	920	262,800	920
2021-05-12	981	993	925	933	310,900	933
2021-05-11	1,001	1,001	981	981	162,300	981
2021-05-10	1,008	1,010	991	1,010	121,900	1,010
2021-05-07	1,000	1,024	1,000	1,008	97,400	1,008
2021-05-06	1,015	1,015	999	1,001	122,100	1,001
2021-04-30	1,008	1,019	1,001	1,001	136,100	1,001
2021-04-28	1,027	1,036	1,011	1,011	71,700	1,011
2021-04-27	1,045	1,059	1,031	1,033	75,400	1,033
2021-04-26	1,022	1,045	1,018	1,035	62,200	1,035
2021-04-23	1,015	1,070	1,010	1,021	106,400	1,021
2021-04-22	1,040	1,051	1,015	1,022	90,200	1,022
2021-04-21	1,042	1,045	1,010	1,013	273,200	1,013
2021-04-20	1,081	1,095	1,053	1,059	240,500	1,059
2021-04-19	1,113	1,116	1,098	1,100	81,900	1,100
2021-04-16	1,115	1,124	1,105	1,112	69,100	1,112
2021-04-15	1,136	1,136	1,087	1,104	169,600	1,104
2021-04-14	1,149	1,160	1,134	1,139	73,400	1,139
2021-04-13	1,162	1,165	1,135	1,141	87,800	1,141
2021-04-12	1,170	1,171	1,139	1,162	116,600	1,162
2021-04-09	1,146	1,165	1,142	1,146	156,900	1,146
2021-04-08	1,121	1,143	1,098	1,135	132,000	1,135
2021-04-07	1,121	1,142	1,109	1,124	121,100	1,124
2021-04-06	1,161	1,165	1,121	1,128	177,000	1,128
2021-04-05	1,198	1,205	1,153	1,154	260,300	1,154
2021-04-02	1,151	1,194	1,135	1,177	360,200	1,177
2021-04-01	1,195	1,212	1,132	1,135	504,000	1,135
2021-03-31	1,198	1,333	1,143	1,195	1,385,100	1,195
2021-03-30	1,149	1,202	1,149	1,180	190,500	1,180
2021-03-29	1,180	1,186	1,120	1,136	154,600	1,136
2021-03-26	1,136	1,156	1,119	1,150	124,400	1,150
2021-03-25	1,110	1,140	1,067	1,113	197,200	1,113
2021-03-24	1,150	1,161	1,117	1,118	114,000	1,118
2021-03-23	1,234	1,234	1,160	1,170	155,800	1,170
2021-03-22	1,213	1,246	1,194	1,219	129,300	1,219
2021-03-19	1,187	1,212	1,180	1,207	102,800	1,207
2021-03-18	1,203	1,235	1,190	1,223	108,400	1,223
2021-03-17	1,210	1,251	1,193	1,216	137,600	1,216
2021-03-16	1,159	1,223	1,144	1,210	121,400	1,210
2021-03-15	1,202	1,209	1,149	1,162	139,400	1,162
2021-03-12	1,149	1,214	1,134	1,203	175,100	1,203
2021-03-11	1,090	1,140	1,070	1,134	103,500	1,134
2021-03-10	1,123	1,129	1,091	1,104	54,600	1,104
2021-03-09	1,065	1,125	1,065	1,103	102,400	1,103
2021-03-08	1,107	1,135	1,065	1,080	153,300	1,080
2021-03-05	1,101	1,108	999	1,075	288,500	1,075
2021-03-04	1,121	1,139	1,095	1,131	211,200	1,131
2021-03-03	1,165	1,177	1,130	1,142	227,300	1,142
2021-03-02	1,246	1,267	1,166	1,185	329,100	1,185
2021-03-01	1,268	1,300	1,229	1,232	184,700	1,232
2021-02-26	1,226	1,275	1,215	1,260	314,400	1,260
2021-02-25	1,275	1,330	1,225	1,300	538,800	1,300
2021-02-24	1,319	1,342	1,214	1,245	1,232,600	1,245
2021-02-22	1,305	1,305	1,241	1,305	1,059,500	1,305
2021-02-19	1,001	1,022	992	1,005	136,700	1,005
2021-02-18	1,033	1,048	1,006	1,011	90,800	1,011
2021-02-17	1,065	1,077	1,026	1,029	92,400	1,029
2021-02-16	1,100	1,120	1,062	1,068	153,600	1,068
2021-02-15	1,031	1,098	1,031	1,098	144,200	1,098
2021-02-12	1,029	1,040	1,001	1,037	110,300	1,037
2021-02-10	1,012	1,041	1,010	1,029	68,000	1,029
2021-02-09	1,012	1,026	1,000	1,011	79,200	1,011
2021-02-08	1,015	1,035	1,008	1,018	70,000	1,018
2021-02-05	1,027	1,061	1,013	1,014	203,400	1,014
2021-02-04	1,031	1,042	1,012	1,024	48,200	1,024
2021-02-03	1,049	1,055	1,025	1,034	73,600	1,034
2021-02-02	1,053	1,079	1,035	1,047	68,500	1,047
2021-02-01	999	1,044	999	1,023	101,500	1,023
2021-01-29	1,034	1,043	990	999	158,500	999
2021-01-28	1,025	1,053	1,023	1,024	142,200	1,024
2021-01-27	1,105	1,119	1,068	1,074	115,700	1,074
2021-01-26	1,126	1,160	1,102	1,102	96,300	1,102
2021-01-25	1,133	1,147	1,118	1,136	104,800	1,136
2021-01-22	1,099	1,169	1,081	1,153	163,800	1,153
2021-01-21	1,158	1,159	1,095	1,106	159,400	1,106
2021-01-20	1,131	1,156	1,123	1,144	207,100	1,144
2021-01-19	1,061	1,155	1,061	1,125	357,300	1,125
2021-01-18	974	1,065	974	1,064	282,000	1,064
2021-01-15	1,004	1,012	974	989	214,900	989
2021-01-14	1,008	1,029	1,000	1,011	144,000	1,011
2021-01-13	1,009	1,040	998	1,021	153,500	1,021
2021-01-12	1,026	1,037	995	1,010	258,500	1,010
2021-01-08	1,045	1,075	1,028	1,045	142,100	1,045
2021-01-07	1,021	1,066	1,021	1,040	216,600	1,040
2021-01-06	1,052	1,097	1,015	1,023	283,000	1,023
2021-01-05	1,091	1,107	1,050	1,055	257,300	1,055
2021-01-04	1,130	1,150	1,095	1,103	196,000	1,103

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