フィード・ワン(2060)の株価時系列情報
フィード・ワン(2060)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 131 | 134 | 131 | 133 | 418,900 |
2015/12/29 | 130 | 133 | 129 | 133 | 287,200 |
2015/12/28 | 128 | 131 | 128 | 131 | 300,900 |
2015/12/25 | 128 | 129 | 126 | 127 | 896,400 |
2015/12/24 | 131 | 132 | 126 | 127 | 673,800 |
2015/12/22 | 132 | 133 | 131 | 131 | 427,100 |
2015/12/21 | 132 | 133 | 131 | 132 | 573,600 |
2015/12/18 | 136 | 137 | 135 | 135 | 384,500 |
2015/12/17 | 136 | 137 | 135 | 136 | 407,800 |
2015/12/16 | 134 | 136 | 133 | 135 | 367,200 |
2015/12/15 | 136 | 136 | 131 | 132 | 593,000 |
2015/12/14 | 132 | 135 | 130 | 133 | 1,087,700 |
2015/12/11 | 133 | 135 | 133 | 134 | 504,000 |
2015/12/10 | 134 | 135 | 133 | 133 | 706,600 |
2015/12/09 | 136 | 137 | 135 | 135 | 463,300 |
2015/12/08 | 137 | 138 | 136 | 138 | 357,200 |
2015/12/07 | 139 | 139 | 137 | 137 | 336,200 |
2015/12/04 | 137 | 138 | 135 | 137 | 630,000 |
2015/12/03 | 138 | 139 | 137 | 137 | 361,800 |
2015/12/02 | 138 | 140 | 137 | 139 | 547,200 |
2015/12/01 | 138 | 139 | 137 | 139 | 461,600 |
2015/11/30 | 139 | 139 | 137 | 138 | 460,500 |
2015/11/27 | 141 | 142 | 140 | 140 | 216,800 |
2015/11/26 | 139 | 141 | 139 | 140 | 342,200 |
2015/11/25 | 143 | 143 | 139 | 139 | 540,900 |
2015/11/24 | 139 | 142 | 139 | 142 | 989,200 |
2015/11/20 | 137 | 139 | 136 | 138 | 467,000 |
2015/11/19 | 137 | 137 | 135 | 136 | 351,200 |
2015/11/18 | 136 | 137 | 135 | 136 | 207,100 |
2015/11/17 | 137 | 137 | 135 | 136 | 411,800 |
2015/11/16 | 135 | 136 | 133 | 135 | 452,300 |
2015/11/13 | 138 | 139 | 136 | 137 | 569,300 |
2015/11/12 | 140 | 140 | 137 | 138 | 753,700 |
2015/11/11 | 139 | 140 | 138 | 140 | 530,800 |
2015/11/10 | 140 | 142 | 138 | 139 | 738,200 |
2015/11/09 | 141 | 141 | 138 | 140 | 527,800 |
2015/11/06 | 136 | 140 | 136 | 140 | 857,300 |
2015/11/05 | 137 | 139 | 136 | 138 | 687,600 |
2015/11/04 | 140 | 141 | 138 | 138 | 675,300 |
2015/11/02 | 142 | 142 | 139 | 140 | 775,500 |
2015/10/30 | 145 | 145 | 142 | 143 | 516,000 |
2015/10/29 | 149 | 149 | 144 | 144 | 976,400 |
2015/10/28 | 147 | 147 | 144 | 144 | 590,500 |
2015/10/27 | 148 | 149 | 146 | 146 | 380,100 |
2015/10/26 | 146 | 148 | 144 | 147 | 979,700 |
2015/10/23 | 146 | 146 | 143 | 145 | 643,400 |
2015/10/22 | 143 | 146 | 143 | 145 | 1,291,300 |
2015/10/21 | 142 | 145 | 141 | 144 | 749,900 |
2015/10/20 | 146 | 146 | 141 | 142 | 515,700 |
2015/10/19 | 141 | 146 | 140 | 144 | 1,070,400 |
2015/10/16 | 142 | 143 | 140 | 141 | 451,000 |
2015/10/15 | 138 | 142 | 137 | 141 | 694,100 |
2015/10/14 | 142 | 143 | 139 | 139 | 861,200 |
2015/10/13 | 145 | 146 | 142 | 143 | 745,700 |
2015/10/09 | 144 | 145 | 140 | 145 | 683,600 |
2015/10/08 | 145 | 145 | 141 | 143 | 723,200 |
2015/10/07 | 148 | 150 | 143 | 145 | 1,672,500 |
2015/10/06 | 159 | 160 | 149 | 151 | 4,832,600 |
2015/10/05 | 151 | 159 | 147 | 153 | 6,079,700 |
2015/10/02 | 139 | 146 | 139 | 141 | 1,624,300 |
2015/10/01 | 142 | 143 | 141 | 142 | 604,500 |
2015/09/30 | 143 | 144 | 140 | 143 | 992,100 |
2015/09/29 | 146 | 146 | 139 | 139 | 1,057,700 |
2015/09/28 | 145 | 151 | 143 | 148 | 1,050,300 |
2015/09/25 | 143 | 145 | 141 | 143 | 828,000 |
2015/09/24 | 144 | 147 | 140 | 144 | 1,411,000 |
2015/09/18 | 144 | 148 | 141 | 141 | 1,837,100 |
2015/09/17 | 138 | 146 | 138 | 143 | 1,592,200 |
2015/09/16 | 138 | 140 | 136 | 137 | 972,100 |
2015/09/15 | 134 | 139 | 134 | 137 | 1,049,400 |
2015/09/14 | 135 | 138 | 132 | 133 | 687,400 |
2015/09/11 | 133 | 138 | 133 | 136 | 868,500 |
2015/09/10 | 134 | 136 | 131 | 134 | 1,089,700 |
2015/09/09 | 131 | 139 | 129 | 139 | 1,840,100 |
2015/09/08 | 126 | 129 | 125 | 126 | 549,500 |
2015/09/07 | 124 | 129 | 124 | 127 | 462,000 |
2015/09/04 | 130 | 130 | 125 | 127 | 1,103,900 |
2015/09/03 | 131 | 133 | 130 | 131 | 362,500 |
2015/09/02 | 127 | 134 | 126 | 130 | 1,287,800 |
2015/09/01 | 137 | 138 | 132 | 132 | 976,900 |
2015/08/31 | 136 | 140 | 135 | 139 | 664,000 |
2015/08/28 | 138 | 140 | 135 | 138 | 1,004,100 |
2015/08/27 | 139 | 141 | 134 | 134 | 1,291,900 |
2015/08/26 | 130 | 137 | 128 | 137 | 1,353,200 |
2015/08/25 | 120 | 136 | 119 | 127 | 2,860,500 |
2015/08/24 | 135 | 139 | 129 | 129 | 2,293,700 |
2015/08/21 | 142 | 144 | 140 | 140 | 1,925,700 |
2015/08/20 | 153 | 153 | 146 | 147 | 1,388,700 |
2015/08/19 | 155 | 157 | 152 | 152 | 783,000 |
2015/08/18 | 151 | 157 | 151 | 157 | 998,100 |
2015/08/17 | 150 | 153 | 149 | 152 | 633,800 |
2015/08/14 | 151 | 154 | 149 | 151 | 991,000 |
2015/08/13 | 152 | 153 | 149 | 151 | 844,900 |
2015/08/12 | 155 | 157 | 148 | 149 | 1,904,700 |
2015/08/11 | 158 | 161 | 155 | 157 | 1,654,600 |
2015/08/10 | 163 | 163 | 155 | 158 | 1,598,700 |
2015/08/07 | 154 | 162 | 152 | 161 | 1,832,900 |
2015/08/06 | 161 | 162 | 155 | 155 | 1,709,700 |
2015/08/05 | 157 | 164 | 157 | 161 | 1,553,500 |
2015/08/04 | 156 | 160 | 156 | 159 | 1,194,100 |
2015/08/03 | 150 | 157 | 148 | 156 | 2,380,100 |
2015/07/31 | 162 | 164 | 156 | 161 | 2,462,400 |
2015/07/30 | 165 | 167 | 160 | 162 | 1,602,500 |
2015/07/29 | 167 | 167 | 160 | 164 | 3,048,600 |
2015/07/28 | 163 | 168 | 163 | 166 | 2,900,100 |
2015/07/27 | 173 | 174 | 165 | 168 | 2,988,100 |
2015/07/24 | 175 | 179 | 171 | 176 | 3,969,800 |
2015/07/23 | 176 | 177 | 171 | 175 | 2,738,400 |
2015/07/22 | 177 | 185 | 175 | 175 | 7,355,000 |
2015/07/21 | 190 | 190 | 179 | 182 | 9,545,000 |
2015/07/17 | 174 | 187 | 170 | 186 | 14,481,700 |
2015/07/16 | 173 | 180 | 171 | 174 | 11,763,000 |
2015/07/15 | 167 | 170 | 160 | 168 | 5,480,000 |
2015/07/14 | 177 | 177 | 163 | 165 | 5,360,900 |
2015/07/13 | 178 | 179 | 170 | 174 | 5,842,900 |
2015/07/10 | 181 | 189 | 169 | 174 | 10,583,400 |
2015/07/09 | 169 | 184 | 158 | 179 | 11,553,700 |
2015/07/08 | 188 | 192 | 169 | 179 | 18,808,600 |
2015/07/07 | 165 | 196 | 163 | 190 | 36,003,800 |
2015/07/06 | 165 | 175 | 160 | 163 | 12,856,500 |
2015/07/03 | 159 | 175 | 156 | 164 | 24,779,200 |
2015/07/02 | 155 | 163 | 150 | 161 | 20,323,300 |
2015/07/01 | 136 | 170 | 135 | 156 | 48,149,600 |
2015/06/30 | 130 | 136 | 130 | 135 | 914,400 |
2015/06/29 | 133 | 134 | 129 | 131 | 1,246,600 |
2015/06/26 | 137 | 139 | 135 | 137 | 1,194,200 |
2015/06/25 | 134 | 140 | 133 | 139 | 2,000,400 |
2015/06/24 | 135 | 137 | 133 | 134 | 841,600 |
2015/06/23 | 131 | 134 | 131 | 133 | 554,400 |
2015/06/22 | 131 | 132 | 128 | 131 | 785,200 |
2015/06/19 | 135 | 135 | 132 | 132 | 184,500 |
2015/06/18 | 134 | 135 | 132 | 132 | 502,400 |
2015/06/17 | 134 | 136 | 133 | 135 | 812,600 |
2015/06/16 | 133 | 136 | 133 | 134 | 614,900 |
2015/06/15 | 133 | 133 | 131 | 133 | 311,200 |
2015/06/12 | 132 | 134 | 132 | 133 | 659,700 |
2015/06/11 | 133 | 134 | 131 | 132 | 360,700 |
2015/06/10 | 132 | 135 | 131 | 133 | 759,800 |
2015/06/09 | 137 | 137 | 132 | 132 | 634,900 |
2015/06/08 | 135 | 137 | 134 | 135 | 655,100 |
2015/06/05 | 132 | 135 | 132 | 134 | 595,500 |
2015/06/04 | 135 | 135 | 132 | 132 | 755,900 |
2015/06/03 | 133 | 136 | 133 | 134 | 625,200 |
2015/06/02 | 135 | 136 | 132 | 133 | 962,900 |
2015/06/01 | 136 | 138 | 135 | 136 | 964,900 |
2015/05/29 | 130 | 136 | 130 | 135 | 1,412,900 |
2015/05/28 | 134 | 134 | 131 | 131 | 814,000 |
2015/05/27 | 129 | 134 | 128 | 134 | 1,673,200 |
2015/05/26 | 129 | 129 | 127 | 128 | 403,000 |
2015/05/25 | 126 | 129 | 126 | 129 | 582,900 |
2015/05/22 | 127 | 127 | 124 | 126 | 446,900 |
2015/05/21 | 128 | 129 | 126 | 127 | 469,600 |
2015/05/20 | 129 | 129 | 127 | 128 | 809,900 |
2015/05/19 | 128 | 130 | 126 | 129 | 1,286,300 |
2015/05/18 | 124 | 129 | 124 | 128 | 1,310,800 |
2015/05/15 | 122 | 124 | 121 | 124 | 606,000 |
2015/05/14 | 123 | 123 | 121 | 121 | 1,229,300 |
2015/05/13 | 120 | 122 | 119 | 122 | 622,100 |
2015/05/12 | 120 | 121 | 119 | 120 | 250,400 |
2015/05/11 | 120 | 122 | 118 | 120 | 1,183,200 |
2015/05/08 | 117 | 117 | 116 | 116 | 117,100 |
2015/05/07 | 115 | 117 | 115 | 116 | 123,600 |
2015/05/01 | 117 | 117 | 115 | 116 | 221,500 |
2015/04/30 | 117 | 118 | 116 | 116 | 235,500 |
2015/04/28 | 118 | 119 | 117 | 117 | 269,900 |
2015/04/27 | 117 | 118 | 117 | 118 | 173,100 |
2015/04/24 | 117 | 118 | 116 | 117 | 184,500 |
2015/04/23 | 118 | 118 | 116 | 116 | 209,900 |
2015/04/22 | 117 | 118 | 117 | 118 | 114,700 |
2015/04/21 | 118 | 119 | 117 | 117 | 525,600 |
2015/04/20 | 117 | 117 | 116 | 116 | 134,000 |
2015/04/17 | 117 | 118 | 116 | 116 | 134,600 |
2015/04/16 | 117 | 118 | 116 | 118 | 312,300 |
2015/04/15 | 116 | 117 | 116 | 117 | 213,500 |
2015/04/14 | 115 | 116 | 115 | 116 | 101,100 |
2015/04/13 | 116 | 117 | 115 | 115 | 287,500 |
2015/04/10 | 117 | 117 | 116 | 116 | 267,700 |
2015/04/09 | 116 | 117 | 115 | 116 | 233,700 |
2015/04/08 | 116 | 117 | 114 | 116 | 362,400 |
2015/04/07 | 114 | 116 | 114 | 115 | 208,800 |
2015/04/06 | 115 | 116 | 114 | 115 | 369,000 |
2015/04/03 | 114 | 116 | 114 | 115 | 199,900 |
2015/04/02 | 114 | 115 | 113 | 115 | 285,700 |
2015/04/01 | 114 | 114 | 113 | 114 | 157,700 |
2015/03/31 | 117 | 117 | 114 | 114 | 343,800 |
2015/03/30 | 116 | 117 | 115 | 116 | 272,600 |
2015/03/27 | 118 | 119 | 117 | 117 | 570,900 |
2015/03/26 | 120 | 121 | 119 | 121 | 422,100 |
2015/03/25 | 121 | 122 | 120 | 120 | 284,600 |
2015/03/24 | 121 | 122 | 120 | 122 | 325,200 |
2015/03/23 | 120 | 122 | 120 | 121 | 243,700 |
2015/03/20 | 121 | 121 | 119 | 120 | 347,900 |
2015/03/19 | 120 | 121 | 120 | 120 | 469,400 |
2015/03/18 | 120 | 122 | 119 | 121 | 517,800 |
2015/03/17 | 120 | 121 | 120 | 120 | 347,000 |
2015/03/16 | 119 | 121 | 119 | 120 | 528,600 |
2015/03/13 | 120 | 120 | 119 | 119 | 473,000 |
2015/03/12 | 120 | 121 | 119 | 120 | 567,700 |
2015/03/11 | 118 | 120 | 118 | 120 | 197,100 |
2015/03/10 | 119 | 120 | 118 | 119 | 250,400 |
2015/03/09 | 120 | 120 | 118 | 119 | 164,100 |
2015/03/06 | 119 | 120 | 118 | 119 | 260,500 |
2015/03/05 | 117 | 119 | 117 | 119 | 263,400 |
2015/03/04 | 119 | 119 | 118 | 118 | 176,700 |
2015/03/03 | 120 | 120 | 118 | 118 | 132,500 |
2015/03/02 | 119 | 120 | 118 | 119 | 410,300 |
2015/02/27 | 120 | 121 | 119 | 119 | 330,400 |
2015/02/26 | 119 | 120 | 119 | 120 | 312,100 |
2015/02/25 | 120 | 121 | 119 | 119 | 497,500 |
2015/02/24 | 120 | 122 | 118 | 119 | 733,000 |
2015/02/23 | 120 | 120 | 118 | 119 | 653,500 |
2015/02/20 | 118 | 119 | 117 | 118 | 441,000 |
2015/02/19 | 117 | 118 | 117 | 118 | 363,500 |
2015/02/18 | 118 | 119 | 116 | 117 | 798,600 |
2015/02/17 | 116 | 118 | 115 | 118 | 611,800 |
2015/02/16 | 115 | 116 | 114 | 115 | 716,400 |
2015/02/13 | 114 | 115 | 113 | 114 | 254,800 |
2015/02/12 | 113 | 115 | 112 | 114 | 550,200 |
2015/02/10 | 112 | 113 | 111 | 112 | 150,100 |
2015/02/09 | 111 | 112 | 110 | 112 | 316,000 |
2015/02/06 | 110 | 111 | 109 | 110 | 153,400 |
2015/02/05 | 110 | 111 | 110 | 110 | 149,200 |
2015/02/04 | 110 | 111 | 110 | 110 | 158,200 |
2015/02/03 | 110 | 111 | 109 | 110 | 274,500 |
2015/02/02 | 109 | 110 | 109 | 109 | 81,100 |
2015/01/30 | 111 | 111 | 109 | 110 | 165,800 |
2015/01/29 | 111 | 112 | 110 | 110 | 360,000 |
2015/01/28 | 110 | 111 | 109 | 110 | 372,800 |
2015/01/27 | 110 | 110 | 109 | 110 | 147,200 |
2015/01/26 | 110 | 110 | 109 | 110 | 89,100 |
2015/01/23 | 110 | 110 | 109 | 109 | 109,300 |
2015/01/22 | 109 | 110 | 108 | 109 | 161,200 |
2015/01/21 | 110 | 110 | 108 | 108 | 188,500 |
2015/01/20 | 110 | 111 | 109 | 110 | 551,800 |
2015/01/19 | 109 | 110 | 108 | 110 | 322,500 |
2015/01/16 | 108 | 109 | 107 | 108 | 310,300 |
2015/01/15 | 107 | 110 | 107 | 108 | 285,400 |
2015/01/14 | 108 | 109 | 107 | 107 | 338,700 |
2015/01/13 | 108 | 109 | 108 | 109 | 92,500 |
2015/01/09 | 110 | 111 | 108 | 109 | 259,100 |
2015/01/08 | 109 | 111 | 109 | 111 | 234,500 |
2015/01/07 | 109 | 110 | 108 | 108 | 167,100 |
2015/01/06 | 109 | 110 | 109 | 109 | 148,700 |
2015/01/05 | 109 | 111 | 109 | 110 | 176,200 |