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 |
---|---|---|---|---|---|
2016/12/30 | 154 | 155 | 153 | 155 | 275,800 |
2016/12/29 | 156 | 157 | 153 | 155 | 523,500 |
2016/12/28 | 154 | 156 | 154 | 156 | 576,900 |
2016/12/27 | 154 | 154 | 153 | 154 | 298,500 |
2016/12/26 | 152 | 155 | 152 | 154 | 945,200 |
2016/12/22 | 151 | 152 | 150 | 151 | 222,500 |
2016/12/21 | 152 | 153 | 149 | 151 | 520,600 |
2016/12/20 | 152 | 153 | 151 | 153 | 398,400 |
2016/12/19 | 148 | 150 | 148 | 150 | 477,400 |
2016/12/16 | 154 | 155 | 149 | 149 | 781,500 |
2016/12/15 | 154 | 155 | 153 | 154 | 385,300 |
2016/12/14 | 151 | 155 | 151 | 155 | 651,400 |
2016/12/13 | 149 | 151 | 149 | 151 | 415,800 |
2016/12/12 | 147 | 150 | 147 | 149 | 561,000 |
2016/12/09 | 150 | 150 | 148 | 150 | 675,300 |
2016/12/08 | 150 | 150 | 148 | 150 | 404,300 |
2016/12/07 | 151 | 151 | 148 | 150 | 425,700 |
2016/12/06 | 150 | 152 | 149 | 150 | 571,800 |
2016/12/05 | 151 | 151 | 149 | 150 | 473,700 |
2016/12/02 | 154 | 154 | 151 | 152 | 539,900 |
2016/12/01 | 153 | 155 | 152 | 153 | 954,300 |
2016/11/30 | 153 | 153 | 151 | 152 | 468,100 |
2016/11/29 | 150 | 153 | 149 | 152 | 791,800 |
2016/11/28 | 149 | 150 | 148 | 150 | 365,900 |
2016/11/25 | 146 | 149 | 146 | 149 | 635,000 |
2016/11/24 | 149 | 149 | 145 | 146 | 746,700 |
2016/11/22 | 148 | 149 | 146 | 149 | 420,100 |
2016/11/21 | 144 | 149 | 144 | 148 | 878,500 |
2016/11/18 | 145 | 146 | 142 | 144 | 533,800 |
2016/11/17 | 141 | 144 | 141 | 144 | 640,500 |
2016/11/16 | 140 | 142 | 138 | 141 | 1,199,500 |
2016/11/15 | 134 | 140 | 133 | 138 | 965,400 |
2016/11/14 | 134 | 136 | 134 | 134 | 475,800 |
2016/11/11 | 134 | 135 | 132 | 135 | 592,300 |
2016/11/10 | 132 | 134 | 130 | 134 | 463,600 |
2016/11/09 | 135 | 135 | 124 | 127 | 741,100 |
2016/11/08 | 135 | 135 | 133 | 135 | 246,700 |
2016/11/07 | 134 | 135 | 133 | 135 | 272,700 |
2016/11/04 | 132 | 135 | 132 | 135 | 370,400 |
2016/11/02 | 134 | 135 | 133 | 134 | 260,700 |
2016/11/01 | 134 | 139 | 131 | 136 | 1,760,600 |
2016/10/31 | 132 | 137 | 132 | 133 | 710,700 |
2016/10/28 | 134 | 134 | 130 | 132 | 596,700 |
2016/10/27 | 137 | 139 | 132 | 133 | 866,200 |
2016/10/26 | 134 | 136 | 133 | 136 | 521,900 |
2016/10/25 | 134 | 137 | 133 | 134 | 855,800 |
2016/10/24 | 129 | 133 | 129 | 133 | 1,061,000 |
2016/10/21 | 125 | 128 | 125 | 128 | 893,700 |
2016/10/20 | 125 | 125 | 122 | 124 | 466,400 |
2016/10/19 | 122 | 124 | 121 | 124 | 273,500 |
2016/10/18 | 122 | 123 | 121 | 121 | 141,100 |
2016/10/17 | 120 | 122 | 120 | 122 | 165,100 |
2016/10/14 | 119 | 120 | 114 | 120 | 638,500 |
2016/10/13 | 121 | 121 | 120 | 121 | 251,900 |
2016/10/12 | 123 | 124 | 121 | 122 | 255,800 |
2016/10/11 | 122 | 124 | 121 | 123 | 335,400 |
2016/10/07 | 120 | 121 | 119 | 121 | 177,000 |
2016/10/06 | 120 | 120 | 119 | 120 | 183,000 |
2016/10/05 | 119 | 120 | 119 | 120 | 235,800 |
2016/10/04 | 119 | 120 | 117 | 119 | 283,900 |
2016/10/03 | 117 | 119 | 117 | 119 | 390,500 |
2016/09/30 | 118 | 118 | 115 | 116 | 285,400 |
2016/09/29 | 118 | 120 | 118 | 119 | 230,100 |
2016/09/28 | 118 | 118 | 116 | 118 | 110,600 |
2016/09/27 | 117 | 118 | 116 | 118 | 309,000 |
2016/09/26 | 116 | 118 | 115 | 117 | 457,500 |
2016/09/23 | 115 | 116 | 114 | 116 | 241,800 |
2016/09/21 | 114 | 115 | 113 | 115 | 162,500 |
2016/09/20 | 114 | 115 | 114 | 114 | 177,100 |
2016/09/16 | 113 | 114 | 112 | 114 | 170,900 |
2016/09/15 | 113 | 114 | 113 | 113 | 73,600 |
2016/09/14 | 113 | 114 | 113 | 114 | 207,900 |
2016/09/13 | 114 | 115 | 113 | 113 | 138,100 |
2016/09/12 | 114 | 115 | 113 | 114 | 234,000 |
2016/09/09 | 115 | 116 | 114 | 114 | 271,100 |
2016/09/08 | 114 | 116 | 113 | 114 | 526,300 |
2016/09/07 | 114 | 115 | 113 | 114 | 306,400 |
2016/09/06 | 114 | 115 | 114 | 114 | 86,300 |
2016/09/05 | 115 | 116 | 114 | 114 | 193,200 |
2016/09/02 | 114 | 115 | 113 | 115 | 246,100 |
2016/09/01 | 114 | 115 | 113 | 115 | 169,500 |
2016/08/31 | 115 | 115 | 114 | 114 | 75,600 |
2016/08/30 | 114 | 115 | 114 | 115 | 76,400 |
2016/08/29 | 115 | 115 | 114 | 114 | 87,400 |
2016/08/26 | 114 | 115 | 113 | 115 | 289,800 |
2016/08/25 | 114 | 115 | 113 | 113 | 251,200 |
2016/08/24 | 114 | 114 | 113 | 113 | 68,300 |
2016/08/23 | 113 | 115 | 113 | 114 | 182,300 |
2016/08/22 | 113 | 114 | 111 | 113 | 273,100 |
2016/08/19 | 115 | 115 | 112 | 113 | 246,200 |
2016/08/18 | 113 | 114 | 112 | 113 | 203,600 |
2016/08/17 | 113 | 115 | 112 | 113 | 322,400 |
2016/08/16 | 114 | 115 | 113 | 113 | 230,600 |
2016/08/15 | 115 | 115 | 114 | 115 | 80,100 |
2016/08/12 | 116 | 116 | 113 | 115 | 287,200 |
2016/08/10 | 115 | 117 | 114 | 116 | 392,200 |
2016/08/09 | 114 | 115 | 113 | 115 | 150,500 |
2016/08/08 | 113 | 114 | 113 | 114 | 161,300 |
2016/08/05 | 113 | 114 | 113 | 113 | 107,100 |
2016/08/04 | 113 | 114 | 113 | 113 | 98,800 |
2016/08/03 | 113 | 114 | 112 | 112 | 262,000 |
2016/08/02 | 114 | 115 | 113 | 114 | 185,800 |
2016/08/01 | 114 | 115 | 114 | 114 | 90,200 |
2016/07/29 | 116 | 116 | 114 | 114 | 253,500 |
2016/07/28 | 115 | 116 | 115 | 116 | 168,200 |
2016/07/27 | 115 | 116 | 115 | 115 | 269,800 |
2016/07/26 | 116 | 116 | 115 | 115 | 203,500 |
2016/07/25 | 116 | 117 | 116 | 116 | 181,300 |
2016/07/22 | 116 | 116 | 115 | 116 | 255,700 |
2016/07/21 | 118 | 118 | 116 | 117 | 146,500 |
2016/07/20 | 118 | 118 | 116 | 117 | 123,400 |
2016/07/19 | 117 | 117 | 115 | 117 | 161,300 |
2016/07/15 | 117 | 118 | 116 | 117 | 130,000 |
2016/07/14 | 117 | 118 | 116 | 117 | 72,600 |
2016/07/13 | 118 | 118 | 116 | 117 | 153,800 |
2016/07/12 | 116 | 118 | 116 | 117 | 180,400 |
2016/07/11 | 114 | 116 | 114 | 116 | 91,600 |
2016/07/08 | 115 | 115 | 113 | 113 | 169,800 |
2016/07/07 | 114 | 115 | 114 | 114 | 152,400 |
2016/07/06 | 114 | 115 | 113 | 115 | 235,100 |
2016/07/05 | 116 | 116 | 115 | 116 | 154,100 |
2016/07/04 | 115 | 116 | 114 | 116 | 187,600 |
2016/07/01 | 116 | 117 | 115 | 116 | 289,000 |
2016/06/30 | 118 | 118 | 113 | 114 | 492,400 |
2016/06/29 | 117 | 118 | 116 | 118 | 185,800 |
2016/06/28 | 113 | 118 | 112 | 116 | 258,900 |
2016/06/27 | 112 | 116 | 112 | 115 | 352,500 |
2016/06/24 | 119 | 119 | 111 | 113 | 417,300 |
2016/06/23 | 118 | 121 | 117 | 118 | 347,900 |
2016/06/22 | 118 | 118 | 117 | 118 | 69,800 |
2016/06/21 | 118 | 119 | 117 | 118 | 103,200 |
2016/06/20 | 121 | 121 | 118 | 118 | 91,300 |
2016/06/17 | 117 | 118 | 116 | 118 | 300,300 |
2016/06/16 | 118 | 119 | 115 | 116 | 259,000 |
2016/06/15 | 118 | 120 | 117 | 119 | 132,100 |
2016/06/14 | 119 | 120 | 118 | 118 | 354,700 |
2016/06/13 | 120 | 121 | 120 | 120 | 154,500 |
2016/06/10 | 123 | 123 | 120 | 121 | 275,500 |
2016/06/09 | 121 | 122 | 120 | 122 | 241,100 |
2016/06/08 | 122 | 122 | 120 | 121 | 171,100 |
2016/06/07 | 122 | 122 | 121 | 121 | 112,600 |
2016/06/06 | 122 | 122 | 121 | 122 | 155,500 |
2016/06/03 | 123 | 123 | 122 | 123 | 54,600 |
2016/06/02 | 123 | 124 | 122 | 122 | 166,100 |
2016/06/01 | 124 | 124 | 122 | 123 | 192,000 |
2016/05/31 | 123 | 124 | 122 | 124 | 195,200 |
2016/05/30 | 123 | 123 | 121 | 123 | 149,100 |
2016/05/27 | 122 | 123 | 122 | 122 | 105,300 |
2016/05/26 | 123 | 123 | 122 | 122 | 132,800 |
2016/05/25 | 123 | 123 | 122 | 123 | 56,500 |
2016/05/24 | 122 | 123 | 121 | 122 | 144,100 |
2016/05/23 | 123 | 123 | 121 | 122 | 143,000 |
2016/05/20 | 122 | 124 | 122 | 123 | 343,000 |
2016/05/19 | 124 | 124 | 121 | 121 | 202,500 |
2016/05/18 | 122 | 124 | 122 | 123 | 282,900 |
2016/05/17 | 123 | 124 | 121 | 122 | 145,600 |
2016/05/16 | 123 | 127 | 121 | 123 | 556,500 |
2016/05/13 | 122 | 124 | 121 | 123 | 194,000 |
2016/05/12 | 122 | 123 | 120 | 122 | 380,100 |
2016/05/11 | 125 | 125 | 123 | 123 | 220,600 |
2016/05/10 | 123 | 125 | 121 | 124 | 254,500 |
2016/05/09 | 121 | 123 | 121 | 122 | 194,000 |
2016/05/06 | 120 | 122 | 120 | 120 | 185,800 |
2016/05/02 | 119 | 122 | 118 | 120 | 393,700 |
2016/04/28 | 123 | 125 | 121 | 121 | 295,400 |
2016/04/27 | 124 | 124 | 122 | 122 | 129,800 |
2016/04/26 | 125 | 125 | 122 | 124 | 145,900 |
2016/04/25 | 126 | 127 | 124 | 125 | 133,100 |
2016/04/22 | 124 | 128 | 123 | 126 | 462,000 |
2016/04/21 | 124 | 125 | 123 | 124 | 209,200 |
2016/04/20 | 124 | 125 | 123 | 123 | 202,300 |
2016/04/19 | 122 | 123 | 121 | 123 | 181,700 |
2016/04/18 | 122 | 122 | 119 | 120 | 281,800 |
2016/04/15 | 123 | 124 | 122 | 124 | 139,400 |
2016/04/14 | 122 | 123 | 122 | 122 | 202,600 |
2016/04/13 | 121 | 122 | 120 | 122 | 209,900 |
2016/04/12 | 120 | 121 | 119 | 120 | 121,000 |
2016/04/11 | 119 | 121 | 119 | 120 | 124,400 |
2016/04/08 | 116 | 123 | 116 | 119 | 437,500 |
2016/04/07 | 118 | 120 | 116 | 118 | 261,400 |
2016/04/06 | 116 | 118 | 115 | 118 | 237,400 |
2016/04/05 | 120 | 120 | 117 | 118 | 305,400 |
2016/04/04 | 120 | 122 | 119 | 121 | 262,600 |
2016/04/01 | 121 | 121 | 119 | 120 | 311,200 |
2016/03/31 | 122 | 123 | 121 | 121 | 356,900 |
2016/03/30 | 124 | 125 | 121 | 122 | 402,500 |
2016/03/29 | 124 | 126 | 124 | 125 | 262,000 |
2016/03/28 | 128 | 128 | 126 | 128 | 238,700 |
2016/03/25 | 126 | 128 | 125 | 128 | 522,100 |
2016/03/24 | 125 | 127 | 124 | 125 | 161,000 |
2016/03/23 | 127 | 127 | 125 | 126 | 163,500 |
2016/03/22 | 128 | 128 | 125 | 127 | 295,400 |
2016/03/18 | 127 | 127 | 124 | 126 | 314,800 |
2016/03/17 | 128 | 128 | 125 | 127 | 392,500 |
2016/03/16 | 127 | 128 | 126 | 127 | 166,300 |
2016/03/15 | 126 | 128 | 126 | 126 | 345,600 |
2016/03/14 | 124 | 127 | 124 | 126 | 486,700 |
2016/03/11 | 123 | 124 | 122 | 123 | 380,300 |
2016/03/10 | 124 | 125 | 122 | 124 | 525,600 |
2016/03/09 | 119 | 122 | 119 | 121 | 287,200 |
2016/03/08 | 122 | 123 | 110 | 119 | 905,000 |
2016/03/07 | 124 | 124 | 122 | 122 | 346,900 |
2016/03/04 | 121 | 123 | 121 | 123 | 224,500 |
2016/03/03 | 120 | 122 | 120 | 122 | 300,100 |
2016/03/02 | 120 | 122 | 119 | 121 | 289,400 |
2016/03/01 | 118 | 120 | 116 | 119 | 382,800 |
2016/02/29 | 120 | 121 | 118 | 118 | 252,100 |
2016/02/26 | 119 | 121 | 118 | 119 | 476,000 |
2016/02/25 | 117 | 120 | 117 | 119 | 415,100 |
2016/02/24 | 116 | 118 | 115 | 117 | 285,700 |
2016/02/23 | 117 | 119 | 116 | 117 | 282,700 |
2016/02/22 | 116 | 117 | 115 | 117 | 106,200 |
2016/02/19 | 116 | 118 | 115 | 116 | 264,600 |
2016/02/18 | 118 | 119 | 116 | 117 | 569,900 |
2016/02/17 | 118 | 120 | 116 | 116 | 313,700 |
2016/02/16 | 118 | 121 | 116 | 118 | 660,000 |
2016/02/15 | 118 | 119 | 116 | 118 | 389,300 |
2016/02/12 | 112 | 116 | 111 | 115 | 1,056,200 |
2016/02/10 | 122 | 123 | 116 | 118 | 1,182,300 |
2016/02/09 | 122 | 123 | 119 | 120 | 630,500 |
2016/02/08 | 120 | 125 | 120 | 124 | 553,500 |
2016/02/05 | 124 | 125 | 121 | 123 | 448,800 |
2016/02/04 | 129 | 129 | 125 | 126 | 339,600 |
2016/02/03 | 127 | 129 | 126 | 128 | 340,300 |
2016/02/02 | 128 | 132 | 128 | 130 | 952,100 |
2016/02/01 | 129 | 130 | 128 | 129 | 408,600 |
2016/01/29 | 124 | 126 | 123 | 126 | 852,900 |
2016/01/28 | 125 | 125 | 123 | 123 | 537,100 |
2016/01/27 | 125 | 127 | 124 | 126 | 595,000 |
2016/01/26 | 122 | 125 | 121 | 123 | 463,200 |
2016/01/25 | 125 | 127 | 123 | 126 | 368,100 |
2016/01/22 | 123 | 124 | 120 | 124 | 594,700 |
2016/01/21 | 119 | 122 | 116 | 116 | 947,900 |
2016/01/20 | 125 | 126 | 120 | 120 | 651,100 |
2016/01/19 | 123 | 126 | 121 | 126 | 581,700 |
2016/01/18 | 121 | 124 | 120 | 124 | 549,100 |
2016/01/15 | 126 | 128 | 123 | 125 | 364,600 |
2016/01/14 | 125 | 126 | 123 | 125 | 752,800 |
2016/01/13 | 126 | 129 | 126 | 128 | 398,500 |
2016/01/12 | 129 | 129 | 125 | 126 | 763,400 |
2016/01/08 | 129 | 131 | 128 | 129 | 556,000 |
2016/01/07 | 130 | 132 | 128 | 131 | 584,000 |
2016/01/06 | 131 | 132 | 130 | 130 | 424,800 |
2016/01/05 | 130 | 133 | 130 | 131 | 348,900 |
2016/01/04 | 133 | 134 | 130 | 130 | 683,300 |