フィードフォースグループ(7068)の株価時系列情報
フィードフォースグループ(7068)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 1,138 | 1,177 | 1,116 | 1,146 | 157,800 |
| 2020/12/29 | 1,223 | 1,234 | 1,148 | 1,148 | 273,600 |
| 2020/12/28 | 1,170 | 1,319 | 1,130 | 1,204 | 668,600 |
| 2020/12/25 | 1,198 | 1,226 | 1,140 | 1,170 | 140,100 |
| 2020/12/24 | 1,155 | 1,206 | 1,141 | 1,187 | 159,400 |
| 2020/12/23 | 1,108 | 1,183 | 1,107 | 1,155 | 274,700 |
| 2020/12/22 | 1,132 | 1,152 | 1,078 | 1,092 | 225,400 |
| 2020/12/21 | 1,103 | 1,185 | 1,102 | 1,154 | 197,800 |
| 2020/12/18 | 1,122 | 1,145 | 1,095 | 1,103 | 138,500 |
| 2020/12/17 | 1,123 | 1,160 | 1,110 | 1,129 | 122,000 |
| 2020/12/16 | 1,134 | 1,145 | 1,100 | 1,122 | 93,600 |
| 2020/12/15 | 1,158 | 1,167 | 1,113 | 1,134 | 89,000 |
| 2020/12/14 | 1,140 | 1,183 | 1,134 | 1,158 | 140,300 |
| 2020/12/11 | 1,110 | 1,152 | 1,093 | 1,134 | 179,000 |
| 2020/12/10 | 1,149 | 1,153 | 1,078 | 1,081 | 263,000 |
| 2020/12/09 | 1,152 | 1,210 | 1,137 | 1,179 | 228,600 |
| 2020/12/08 | 1,086 | 1,158 | 1,062 | 1,133 | 199,100 |
| 2020/12/07 | 1,125 | 1,151 | 1,077 | 1,090 | 233,500 |
| 2020/12/04 | 1,170 | 1,199 | 1,118 | 1,153 | 248,600 |
| 2020/12/03 | 1,256 | 1,256 | 1,172 | 1,177 | 321,900 |
| 2020/12/02 | 1,293 | 1,315 | 1,250 | 1,264 | 261,100 |
| 2020/12/01 | 1,340 | 1,352 | 1,305 | 1,310 | 246,100 |
| 2020/11/30 | 1,277 | 1,400 | 1,248 | 1,371 | 318,000 |
| 2020/11/27 | 1,375 | 1,383 | 1,246 | 1,280 | 378,500 |
| 2020/11/27 | 1 -> 4.00 分割 | ||||
| 2020/11/26 | 5,500 | 5,610 | 5,500 | 5,520 | 42,700 |
| 2020/11/25 | 5,700 | 5,700 | 5,490 | 5,550 | 70,900 |
| 2020/11/24 | 5,730 | 5,890 | 5,590 | 5,650 | 109,700 |
| 2020/11/20 | 5,550 | 5,600 | 5,390 | 5,560 | 55,000 |
| 2020/11/19 | 5,580 | 5,590 | 5,360 | 5,490 | 85,400 |
| 2020/11/18 | 5,480 | 5,700 | 5,380 | 5,600 | 96,600 |
| 2020/11/17 | 5,660 | 5,710 | 5,350 | 5,570 | 128,600 |
| 2020/11/16 | 5,630 | 5,970 | 5,630 | 5,700 | 189,500 |
| 2020/11/13 | 5,240 | 5,640 | 5,240 | 5,470 | 172,500 |
| 2020/11/12 | 5,180 | 5,310 | 5,090 | 5,230 | 91,000 |
| 2020/11/11 | 4,820 | 5,120 | 4,665 | 5,020 | 91,500 |
| 2020/11/10 | 5,210 | 5,290 | 4,880 | 4,995 | 134,700 |
| 2020/11/09 | 5,180 | 5,390 | 5,150 | 5,360 | 84,800 |
| 2020/11/06 | 5,330 | 5,450 | 5,090 | 5,130 | 92,700 |
| 2020/11/05 | 5,380 | 5,530 | 5,190 | 5,270 | 149,800 |
| 2020/11/04 | 5,240 | 5,320 | 5,000 | 5,290 | 135,600 |
| 2020/11/02 | 5,050 | 5,120 | 4,825 | 5,040 | 81,400 |
| 2020/10/30 | 5,310 | 5,420 | 4,800 | 4,875 | 138,700 |
| 2020/10/29 | 5,030 | 5,330 | 4,895 | 5,300 | 135,500 |
| 2020/10/28 | 4,850 | 5,220 | 4,850 | 5,140 | 131,700 |
| 2020/10/27 | 4,505 | 4,895 | 4,500 | 4,825 | 121,800 |
| 2020/10/26 | 5,020 | 5,030 | 4,690 | 4,715 | 76,300 |
| 2020/10/23 | 4,980 | 5,100 | 4,555 | 5,000 | 169,700 |
| 2020/10/22 | 5,240 | 5,300 | 4,990 | 5,010 | 97,900 |
| 2020/10/21 | 5,220 | 5,350 | 4,990 | 5,240 | 173,200 |
| 2020/10/20 | 5,610 | 5,850 | 5,170 | 5,220 | 594,700 |
| 2020/10/19 | 5,390 | 5,390 | 5,390 | 5,390 | 33,100 |
| 2020/10/16 | 5,070 | 5,230 | 4,580 | 4,690 | 240,600 |
| 2020/10/15 | 5,570 | 5,600 | 5,030 | 5,180 | 233,300 |
| 2020/10/14 | 5,500 | 5,560 | 5,300 | 5,550 | 228,600 |
| 2020/10/13 | 5,100 | 5,630 | 5,060 | 5,600 | 430,200 |
| 2020/10/12 | 4,790 | 5,060 | 4,755 | 4,930 | 342,200 |
| 2020/10/09 | 4,530 | 4,990 | 4,520 | 4,650 | 456,000 |
| 2020/10/08 | 4,265 | 4,585 | 4,250 | 4,520 | 237,600 |
| 2020/10/07 | 4,430 | 4,510 | 4,220 | 4,240 | 198,300 |
| 2020/10/06 | 4,505 | 4,670 | 4,360 | 4,360 | 222,100 |
| 2020/10/05 | 4,300 | 4,620 | 4,130 | 4,600 | 467,800 |
| 2020/10/02 | 5,230 | 5,260 | 4,420 | 4,420 | 703,600 |
| 2020/09/30 | 5,740 | 6,240 | 5,010 | 5,420 | 616,200 |
| 2020/09/29 | 5,410 | 5,790 | 5,400 | 5,690 | 143,500 |
| 2020/09/28 | 5,990 | 6,070 | 5,130 | 5,610 | 416,800 |
| 2020/09/25 | 6,370 | 6,490 | 6,090 | 6,110 | 184,500 |
| 2020/09/24 | 6,700 | 6,740 | 6,280 | 6,310 | 238,600 |
| 2020/09/23 | 6,640 | 6,990 | 6,590 | 6,770 | 157,500 |
| 2020/09/18 | 6,540 | 6,640 | 6,380 | 6,540 | 96,400 |
| 2020/09/17 | 6,370 | 6,520 | 6,200 | 6,490 | 122,700 |
| 2020/09/16 | 6,610 | 6,610 | 6,310 | 6,360 | 134,500 |
| 2020/09/15 | 6,520 | 6,780 | 6,520 | 6,600 | 140,700 |
| 2020/09/14 | 7,000 | 7,140 | 6,520 | 6,620 | 302,300 |
| 2020/09/11 | 6,420 | 6,710 | 6,350 | 6,700 | 178,900 |
| 2020/09/10 | 6,450 | 6,500 | 6,270 | 6,380 | 88,300 |
| 2020/09/09 | 6,030 | 6,410 | 6,010 | 6,300 | 90,900 |
| 2020/09/08 | 6,320 | 6,360 | 6,010 | 6,200 | 87,200 |
| 2020/09/07 | 6,540 | 6,620 | 6,080 | 6,150 | 141,600 |
| 2020/09/04 | 6,680 | 6,870 | 6,510 | 6,640 | 156,900 |
| 2020/09/03 | 6,900 | 7,080 | 6,610 | 6,980 | 100,400 |
| 2020/09/02 | 6,620 | 6,970 | 6,600 | 6,700 | 140,400 |
| 2020/09/01 | 6,170 | 6,550 | 6,000 | 6,440 | 149,200 |
| 2020/08/31 | 6,160 | 6,490 | 6,120 | 6,150 | 174,200 |
| 2020/08/28 | 6,410 | 6,600 | 5,960 | 6,060 | 336,600 |
| 2020/08/27 | 6,710 | 7,350 | 6,450 | 6,810 | 526,100 |
| 2020/08/26 | 6,050 | 6,960 | 6,040 | 6,770 | 471,300 |
| 2020/08/25 | 5,820 | 6,270 | 5,820 | 5,960 | 291,500 |
| 2020/08/24 | 5,760 | 5,760 | 5,410 | 5,720 | 120,900 |
| 2020/08/21 | 5,680 | 5,900 | 5,600 | 5,660 | 160,000 |
| 2020/08/20 | 5,650 | 5,940 | 5,610 | 5,780 | 225,100 |
| 2020/08/19 | 5,240 | 5,920 | 5,140 | 5,650 | 290,700 |
| 2020/08/18 | 5,210 | 5,350 | 5,060 | 5,090 | 167,100 |
| 2020/08/17 | 4,825 | 5,170 | 4,670 | 5,090 | 221,600 |
| 2020/08/14 | 4,405 | 4,730 | 4,385 | 4,725 | 137,800 |
| 2020/08/13 | 4,200 | 4,550 | 4,200 | 4,455 | 184,500 |
| 2020/08/12 | 4,400 | 4,535 | 4,185 | 4,200 | 250,700 |
| 2020/08/11 | 4,710 | 4,825 | 4,570 | 4,590 | 161,900 |
| 2020/08/07 | 4,690 | 4,725 | 4,450 | 4,630 | 195,900 |
| 2020/08/06 | 4,450 | 4,630 | 4,360 | 4,495 | 228,700 |
| 2020/08/05 | 4,050 | 4,435 | 4,010 | 4,330 | 210,200 |
| 2020/08/04 | 4,160 | 4,360 | 4,015 | 4,015 | 172,900 |
| 2020/08/03 | 4,085 | 4,300 | 3,935 | 4,125 | 203,800 |
| 2020/07/31 | 3,980 | 4,090 | 3,620 | 3,850 | 229,900 |
| 2020/07/30 | 3,480 | 4,020 | 3,480 | 3,930 | 383,200 |
| 2020/07/29 | 3,465 | 3,495 | 3,310 | 3,420 | 68,200 |
| 2020/07/28 | 3,590 | 3,625 | 3,405 | 3,465 | 137,000 |
| 2020/07/27 | 3,180 | 3,580 | 3,130 | 3,500 | 191,700 |
| 2020/07/22 | 3,050 | 3,335 | 3,000 | 3,245 | 145,800 |
| 2020/07/21 | 3,050 | 3,160 | 2,993 | 3,030 | 127,100 |
| 2020/07/20 | 3,300 | 3,300 | 2,975 | 3,015 | 160,400 |
| 2020/07/17 | 3,310 | 3,390 | 3,165 | 3,235 | 91,000 |
| 2020/07/16 | 3,215 | 3,400 | 3,200 | 3,335 | 98,800 |
| 2020/07/15 | 3,260 | 3,360 | 3,150 | 3,250 | 110,400 |
| 2020/07/14 | 3,345 | 3,410 | 3,125 | 3,220 | 136,600 |
| 2020/07/13 | 3,235 | 3,430 | 3,155 | 3,415 | 103,700 |
| 2020/07/10 | 3,250 | 3,595 | 3,180 | 3,205 | 230,000 |
| 2020/07/09 | 3,325 | 3,345 | 3,120 | 3,250 | 113,400 |
| 2020/07/08 | 3,250 | 3,390 | 3,180 | 3,325 | 167,600 |
| 2020/07/07 | 2,916 | 3,210 | 2,916 | 3,145 | 142,100 |
| 2020/07/06 | 3,085 | 3,090 | 2,912 | 2,914 | 108,200 |
| 2020/07/03 | 2,970 | 3,200 | 2,908 | 3,015 | 205,100 |
| 2020/07/02 | 3,615 | 3,715 | 2,995 | 3,030 | 530,900 |
| 2020/07/01 | 3,025 | 3,475 | 2,974 | 3,475 | 321,700 |
| 2020/06/30 | 3,050 | 3,290 | 2,622 | 2,974 | 338,800 |
| 2020/06/29 | 2,995 | 3,145 | 2,850 | 2,901 | 125,700 |
| 2020/06/26 | 2,875 | 3,100 | 2,858 | 3,100 | 128,800 |
| 2020/06/25 | 3,030 | 3,030 | 2,806 | 2,806 | 189,700 |
| 2020/06/24 | 3,110 | 3,395 | 3,000 | 3,100 | 179,000 |
| 2020/06/23 | 3,275 | 3,350 | 3,030 | 3,130 | 267,200 |
| 2020/06/22 | 3,225 | 3,225 | 3,055 | 3,225 | 327,500 |
| 2020/06/19 | 2,719 | 2,735 | 2,618 | 2,722 | 78,100 |
| 2020/06/18 | 2,645 | 2,766 | 2,554 | 2,621 | 112,800 |
| 2020/06/17 | 2,635 | 2,695 | 2,516 | 2,695 | 139,700 |
| 2020/06/16 | 2,334 | 2,634 | 2,274 | 2,634 | 256,200 |
| 2020/06/15 | 2,047 | 2,242 | 2,047 | 2,134 | 157,200 |
| 2020/06/12 | 1,860 | 2,074 | 1,850 | 2,007 | 104,800 |
| 2020/06/11 | 2,041 | 2,175 | 2,003 | 2,025 | 104,700 |
| 2020/06/10 | 2,065 | 2,097 | 2,015 | 2,058 | 67,900 |
| 2020/06/09 | 2,042 | 2,215 | 2,029 | 2,090 | 173,300 |
| 2020/06/08 | 1,816 | 2,140 | 1,792 | 2,043 | 201,200 |
| 2020/06/05 | 1,690 | 1,790 | 1,665 | 1,776 | 59,100 |
| 2020/06/04 | 1,795 | 1,795 | 1,664 | 1,687 | 98,900 |
| 2020/06/03 | 1,832 | 1,860 | 1,730 | 1,755 | 87,600 |
| 2020/06/02 | 1,772 | 1,849 | 1,751 | 1,814 | 98,100 |
| 2020/06/01 | 1,684 | 1,750 | 1,660 | 1,732 | 63,500 |
| 2020/05/29 | 1,648 | 1,676 | 1,629 | 1,668 | 34,000 |
| 2020/05/28 | 1,734 | 1,747 | 1,594 | 1,650 | 71,000 |
| 2020/05/27 | 1,701 | 1,746 | 1,691 | 1,711 | 50,000 |
| 2020/05/26 | 1,746 | 1,819 | 1,661 | 1,687 | 130,700 |
| 2020/05/25 | 1,666 | 1,750 | 1,630 | 1,746 | 95,800 |
| 2020/05/22 | 1,695 | 1,709 | 1,585 | 1,615 | 134,300 |
| 2020/05/21 | 1,480 | 1,710 | 1,480 | 1,673 | 220,200 |
| 2020/05/20 | 1,395 | 1,469 | 1,380 | 1,456 | 62,200 |
| 2020/05/19 | 1,397 | 1,417 | 1,356 | 1,370 | 30,200 |
| 2020/05/18 | 1,394 | 1,410 | 1,373 | 1,394 | 28,300 |
| 2020/05/15 | 1,393 | 1,416 | 1,326 | 1,364 | 46,100 |
| 2020/05/14 | 1,443 | 1,470 | 1,371 | 1,373 | 60,500 |
| 2020/05/13 | 1,431 | 1,500 | 1,385 | 1,473 | 52,200 |
| 2020/05/12 | 1,481 | 1,513 | 1,453 | 1,461 | 74,900 |
| 2020/05/11 | 1,386 | 1,529 | 1,386 | 1,482 | 106,600 |
| 2020/05/08 | 1,393 | 1,407 | 1,315 | 1,356 | 82,400 |
| 2020/05/07 | 1,325 | 1,396 | 1,324 | 1,348 | 92,200 |
| 2020/05/01 | 1,270 | 1,330 | 1,222 | 1,265 | 108,700 |
| 2020/04/30 | 1,176 | 1,315 | 1,165 | 1,282 | 190,500 |
| 2020/04/28 | 1,157 | 1,187 | 1,113 | 1,141 | 124,100 |
| 2020/04/27 | 1,165 | 1,248 | 1,148 | 1,170 | 107,400 |
| 2020/04/24 | 1,211 | 1,221 | 1,151 | 1,154 | 43,800 |
| 2020/04/23 | 1,190 | 1,267 | 1,190 | 1,221 | 42,800 |
| 2020/04/22 | 1,185 | 1,202 | 1,141 | 1,184 | 58,700 |
| 2020/04/21 | 1,330 | 1,338 | 1,231 | 1,235 | 97,700 |
| 2020/04/20 | 1,275 | 1,380 | 1,272 | 1,373 | 102,300 |
| 2020/04/17 | 1,310 | 1,326 | 1,271 | 1,280 | 82,400 |
| 2020/04/16 | 1,351 | 1,387 | 1,297 | 1,310 | 150,000 |
| 2020/04/15 | 1,402 | 1,490 | 1,390 | 1,411 | 113,800 |
| 2020/04/14 | 1,369 | 1,470 | 1,353 | 1,431 | 81,300 |
| 2020/04/13 | 1,313 | 1,449 | 1,303 | 1,390 | 139,800 |
| 2020/04/10 | 1,322 | 1,365 | 1,257 | 1,350 | 189,400 |
| 2020/04/09 | 1,340 | 1,438 | 1,340 | 1,382 | 64,500 |
| 2020/04/08 | 1,175 | 1,460 | 1,133 | 1,305 | 119,800 |
| 2020/04/07 | 1,134 | 1,193 | 1,090 | 1,165 | 78,900 |
| 2020/04/06 | 1,110 | 1,113 | 1,035 | 1,082 | 50,400 |
| 2020/04/03 | 1,250 | 1,250 | 1,078 | 1,081 | 66,000 |
| 2020/04/02 | 1,290 | 1,301 | 1,193 | 1,250 | 47,200 |
| 2020/04/01 | 1,381 | 1,405 | 1,305 | 1,317 | 37,100 |
| 2020/03/31 | 1,500 | 1,512 | 1,328 | 1,360 | 118,000 |
| 2020/03/30 | 1,700 | 1,810 | 1,363 | 1,500 | 168,800 |
| 2020/03/27 | 1,889 | 1,900 | 1,728 | 1,763 | 38,600 |
| 2020/03/26 | 1,801 | 1,862 | 1,770 | 1,829 | 18,700 |
| 2020/03/25 | 1,850 | 1,887 | 1,805 | 1,886 | 38,100 |
| 2020/03/24 | 1,620 | 1,750 | 1,620 | 1,733 | 35,600 |
| 2020/03/23 | 1,528 | 1,579 | 1,460 | 1,565 | 38,100 |
| 2020/03/19 | 1,726 | 1,769 | 1,450 | 1,568 | 62,700 |
| 2020/03/18 | 1,801 | 1,857 | 1,670 | 1,708 | 52,300 |
| 2020/03/17 | 1,675 | 1,888 | 1,621 | 1,742 | 84,300 |
| 2020/03/16 | 1,990 | 1,990 | 1,718 | 1,750 | 74,700 |
| 2020/03/13 | 1,892 | 1,989 | 1,725 | 1,910 | 113,800 |
| 2020/03/12 | 2,102 | 2,240 | 2,011 | 2,114 | 69,600 |
| 2020/03/11 | 2,285 | 2,338 | 2,100 | 2,142 | 72,500 |
| 2020/03/10 | 2,038 | 2,346 | 2,001 | 2,335 | 132,100 |
| 2020/03/09 | 2,251 | 2,273 | 2,030 | 2,038 | 70,600 |
| 2020/03/06 | 2,463 | 2,646 | 2,362 | 2,398 | 66,200 |
| 2020/03/05 | 2,380 | 2,626 | 2,363 | 2,528 | 85,700 |
| 2020/03/04 | 2,121 | 2,335 | 2,121 | 2,315 | 32,500 |
| 2020/03/03 | 2,387 | 2,420 | 2,201 | 2,221 | 45,400 |
| 2020/03/02 | 2,071 | 2,341 | 2,071 | 2,249 | 61,300 |
| 2020/02/28 | 2,192 | 2,280 | 2,000 | 2,021 | 93,900 |
| 2020/02/27 | 2,524 | 2,539 | 2,299 | 2,369 | 127,300 |
| 2020/02/26 | 2,574 | 2,574 | 2,252 | 2,574 | 325,500 |
| 2020/02/25 | 1,999 | 2,145 | 1,991 | 2,074 | 51,800 |
| 2020/02/21 | 2,253 | 2,302 | 2,187 | 2,199 | 25,400 |
| 2020/02/20 | 2,349 | 2,390 | 2,276 | 2,323 | 13,500 |
| 2020/02/19 | 2,254 | 2,332 | 2,254 | 2,323 | 16,100 |
| 2020/02/18 | 2,272 | 2,314 | 2,196 | 2,199 | 15,700 |
| 2020/02/17 | 2,355 | 2,389 | 2,265 | 2,271 | 30,700 |
| 2020/02/14 | 2,500 | 2,539 | 2,396 | 2,413 | 31,400 |
| 2020/02/13 | 2,596 | 2,615 | 2,518 | 2,552 | 11,500 |
| 2020/02/12 | 2,573 | 2,618 | 2,450 | 2,615 | 26,100 |
| 2020/02/10 | 2,600 | 2,633 | 2,573 | 2,573 | 13,000 |
| 2020/02/07 | 2,685 | 2,698 | 2,565 | 2,630 | 31,300 |
| 2020/02/06 | 2,748 | 2,768 | 2,630 | 2,638 | 66,300 |
| 2020/02/05 | 2,500 | 2,691 | 2,500 | 2,687 | 60,900 |
| 2020/02/04 | 2,509 | 2,525 | 2,420 | 2,473 | 35,800 |
| 2020/02/03 | 2,405 | 2,530 | 2,369 | 2,489 | 67,300 |
| 2020/01/31 | 2,458 | 2,600 | 2,390 | 2,555 | 50,600 |
| 2020/01/30 | 2,483 | 2,559 | 2,310 | 2,422 | 85,600 |
| 2020/01/29 | 2,630 | 2,637 | 2,470 | 2,483 | 92,900 |
| 2020/01/28 | 2,531 | 2,648 | 2,519 | 2,621 | 56,500 |
| 2020/01/27 | 2,642 | 2,693 | 2,539 | 2,557 | 84,000 |
| 2020/01/24 | 2,780 | 2,816 | 2,611 | 2,785 | 141,700 |
| 2020/01/23 | 2,796 | 2,889 | 2,750 | 2,810 | 64,700 |
| 2020/01/22 | 2,947 | 2,947 | 2,792 | 2,795 | 67,300 |
| 2020/01/21 | 2,812 | 2,930 | 2,776 | 2,869 | 107,400 |
| 2020/01/20 | 3,065 | 3,125 | 2,800 | 2,852 | 187,100 |
| 2020/01/17 | 2,875 | 2,961 | 2,731 | 2,948 | 260,900 |
| 2020/01/16 | 3,055 | 3,150 | 2,861 | 2,875 | 222,500 |
| 2020/01/15 | 2,849 | 3,180 | 2,752 | 3,125 | 456,400 |
| 2020/01/14 | 2,825 | 3,020 | 2,685 | 2,868 | 1,131,200 |
| 2020/01/10 | 2,016 | 2,516 | 2,002 | 2,516 | 68,400 |
| 2020/01/09 | 2,153 | 2,187 | 2,012 | 2,016 | 94,600 |
| 2020/01/08 | 2,066 | 2,149 | 1,952 | 2,117 | 120,300 |
| 2020/01/07 | 1,940 | 2,078 | 1,940 | 2,066 | 84,900 |
| 2020/01/06 | 1,950 | 2,009 | 1,910 | 1,916 | 32,700 |