7092 (株)Fast Fitness Japan の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 4,190 | 4,425 | 4,155 | 4,230 | 291,700 | 2,711.54 |
| 2020-12-29 | 4,305 | 4,350 | 4,040 | 4,075 | 182,000 | 2,612.18 |
| 2020-12-28 | 4,355 | 4,410 | 4,105 | 4,365 | 372,000 | 2,798.08 |
| 2020-12-25 | 4,260 | 4,650 | 4,015 | 4,075 | 971,600 | 2,612.18 |
| 2020-12-24 | 3,980 | 4,150 | 3,835 | 4,000 | 476,900 | 2,564.10 |
| 2020-12-23 | 3,940 | 4,000 | 3,680 | 3,805 | 215,800 | 2,439.10 |
| 2020-12-22 | 3,735 | 3,910 | 3,425 | 3,870 | 606,300 | 2,480.77 |
| 2020-12-21 | 4,300 | 4,310 | 3,800 | 3,805 | 1,281,200 | 2,439.10 |
| 2020-12-18 | 3,900 | 4,500 | 3,880 | 4,500 | 2,202,000 | 2,884.62 |
| 2020-12-17 | 3,410 | 4,075 | 3,335 | 3,840 | 3,487,500 | 2,461.54 |
| 2020-12-16 | 3,000 | 3,600 | 2,950 | 3,440 | 5,569,200 | 2,205.13 |
分割・併合履歴 ： [2021-09-29]1株→1.2株 [2021-03-30]1株→1.3株
