3563 (株)FOOD & LIFE COMPANIES の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,980 | 2,985 | 2,920.5 | 2,957 | 1,241,300 | 2,957 |
| 2024-05-01 | 3,019 | 3,033 | 2,976.5 | 3,005 | 980,100 | 3,005 |
| 2024-04-30 | 3,040 | 3,056 | 2,992.5 | 3,001 | 797,800 | 3,001 |
| 2024-04-26 | 2,923.5 | 3,028 | 2,905 | 3,028 | 1,168,700 | 3,028 |
| 2024-04-25 | 2,984.5 | 3,008 | 2,938 | 2,938.5 | 803,600 | 2,938.50 |
| 2024-04-24 | 2,985.5 | 3,010 | 2,941 | 2,999 | 862,600 | 2,999 |
| 2024-04-23 | 3,043 | 3,052 | 2,978 | 2,978.5 | 635,200 | 2,978.50 |
| 2024-04-22 | 2,975 | 3,030 | 2,955 | 3,024 | 754,200 | 3,024 |
| 2024-04-19 | 2,978 | 2,983 | 2,893.5 | 2,928 | 1,342,600 | 2,928 |
| 2024-04-18 | 2,900 | 3,021 | 2,898 | 2,994.5 | 905,900 | 2,994.50 |
| 2024-04-17 | 2,991 | 3,005 | 2,906 | 2,941.5 | 1,532,800 | 2,941.50 |
| 2024-04-16 | 3,100 | 3,109 | 2,998 | 2,998 | 1,162,500 | 2,998 |
| 2024-04-15 | 3,158 | 3,189 | 3,139 | 3,150 | 853,500 | 3,150 |
| 2024-04-12 | 3,175 | 3,183 | 3,143 | 3,163 | 516,800 | 3,163 |
| 2024-04-11 | 3,156 | 3,184 | 3,108 | 3,150 | 825,100 | 3,150 |
| 2024-04-10 | 3,169 | 3,181 | 3,133 | 3,164 | 669,600 | 3,164 |
| 2024-04-09 | 3,165 | 3,188 | 3,112 | 3,168 | 947,100 | 3,168 |
| 2024-04-08 | 3,143 | 3,247 | 3,141 | 3,197 | 1,735,800 | 3,197 |
| 2024-04-05 | 3,090 | 3,214 | 3,081 | 3,138 | 2,290,100 | 3,138 |
| 2024-04-04 | 3,026 | 3,130 | 3,009 | 3,130 | 2,147,900 | 3,130 |
| 2024-04-03 | 2,918 | 3,038 | 2,910 | 3,000 | 2,961,600 | 3,000 |
| 2024-04-02 | 2,861 | 2,897 | 2,846 | 2,886.5 | 976,600 | 2,886.50 |
| 2024-04-01 | 2,907 | 2,907 | 2,866 | 2,866.5 | 948,300 | 2,866.50 |
| 2024-03-29 | 2,888 | 2,904.5 | 2,863 | 2,878 | 1,977,900 | 2,878 |
| 2024-03-28 | 2,945.5 | 2,945.5 | 2,875 | 2,898.5 | 2,088,700 | 2,898.50 |
| 2024-03-27 | 2,910 | 2,975.5 | 2,906.5 | 2,948 | 1,672,900 | 2,948 |
| 2024-03-26 | 2,930 | 2,944.5 | 2,900.5 | 2,920 | 1,914,100 | 2,920 |
| 2024-03-25 | 3,015 | 3,027 | 2,956 | 2,959 | 1,500,600 | 2,959 |
| 2024-03-22 | 3,016 | 3,051 | 3,005 | 3,023 | 1,126,300 | 3,023 |
| 2024-03-21 | 3,112 | 3,118 | 2,996 | 3,015 | 1,552,600 | 3,015 |
| 2024-03-19 | 3,071 | 3,115 | 3,061 | 3,115 | 914,100 | 3,115 |
| 2024-03-18 | 3,003 | 3,077 | 3,003 | 3,071 | 881,800 | 3,071 |
| 2024-03-15 | 2,980 | 3,022 | 2,971 | 2,995 | 794,800 | 2,995 |
| 2024-03-14 | 3,060 | 3,060 | 2,998 | 3,014 | 973,000 | 3,014 |
| 2024-03-13 | 3,048 | 3,090 | 3,030 | 3,069 | 1,909,900 | 3,069 |
| 2024-03-12 | 2,904 | 3,012 | 2,882 | 2,999.5 | 1,756,600 | 2,999.50 |
| 2024-03-11 | 2,882.5 | 2,909.5 | 2,864 | 2,894.5 | 963,800 | 2,894.50 |
| 2024-03-08 | 2,950 | 2,962 | 2,892 | 2,902.5 | 1,747,200 | 2,902.50 |
| 2024-03-07 | 2,937 | 2,983 | 2,912.5 | 2,975.5 | 1,471,400 | 2,975.50 |
| 2024-03-06 | 2,970.5 | 2,976.5 | 2,922 | 2,935.5 | 1,816,200 | 2,935.50 |
| 2024-03-05 | 2,978 | 3,060 | 2,968.5 | 2,995 | 1,531,500 | 2,995 |
| 2024-03-04 | 3,036 | 3,103 | 2,983.5 | 3,031 | 2,203,800 | 3,031 |
| 2024-03-01 | 2,971 | 2,987.5 | 2,942.5 | 2,960 | 1,218,500 | 2,960 |
| 2024-02-29 | 3,000 | 3,002 | 2,918 | 2,966.5 | 1,804,500 | 2,966.50 |
| 2024-02-28 | 3,066 | 3,067 | 2,975.5 | 2,988.5 | 1,370,800 | 2,988.50 |
| 2024-02-27 | 3,040 | 3,079 | 3,013 | 3,056 | 1,136,400 | 3,056 |
| 2024-02-26 | 3,055 | 3,086 | 3,020 | 3,039 | 1,298,900 | 3,039 |
| 2024-02-22 | 3,069 | 3,089 | 3,002 | 3,019 | 1,057,600 | 3,019 |
| 2024-02-21 | 3,048 | 3,122 | 3,035 | 3,070 | 1,247,200 | 3,070 |
| 2024-02-20 | 3,072 | 3,075 | 3,013 | 3,045 | 1,368,800 | 3,045 |
| 2024-02-19 | 3,008 | 3,118 | 2,999 | 3,068 | 1,712,600 | 3,068 |
| 2024-02-16 | 2,912 | 3,044 | 2,910.5 | 2,983 | 2,447,700 | 2,983 |
| 2024-02-15 | 2,959.5 | 2,966 | 2,830 | 2,838 | 3,957,200 | 2,838 |
| 2024-02-14 | 3,040 | 3,058 | 2,945 | 2,990 | 2,793,000 | 2,990 |
| 2024-02-13 | 3,200 | 3,277 | 3,036 | 3,070 | 4,046,800 | 3,070 |
| 2024-02-09 | 2,818 | 3,167 | 2,755 | 3,120 | 11,261,100 | 3,120 |
| 2024-02-08 | 2,850 | 2,854.5 | 2,816.5 | 2,825.5 | 1,466,700 | 2,825.50 |
| 2024-02-07 | 2,849.5 | 2,889 | 2,841 | 2,855.5 | 1,260,800 | 2,855.50 |
| 2024-02-06 | 2,920 | 2,924 | 2,848 | 2,850.5 | 1,412,500 | 2,850.50 |
| 2024-02-05 | 3,016 | 3,039 | 2,917 | 2,927.5 | 1,818,300 | 2,927.50 |
| 2024-02-02 | 2,972 | 3,017 | 2,951 | 2,987.5 | 930,900 | 2,987.50 |
| 2024-02-01 | 2,949 | 2,959 | 2,918 | 2,947.5 | 762,100 | 2,947.50 |
| 2024-01-31 | 2,940 | 2,981 | 2,933 | 2,972.5 | 806,100 | 2,972.50 |
| 2024-01-30 | 2,984.5 | 2,996 | 2,931 | 2,952 | 917,400 | 2,952 |
| 2024-01-29 | 2,945 | 2,970 | 2,930.5 | 2,957 | 666,800 | 2,957 |
| 2024-01-26 | 3,002 | 3,007 | 2,927 | 2,927 | 1,145,700 | 2,927 |
| 2024-01-25 | 2,995 | 3,017 | 2,980.5 | 3,008 | 708,500 | 3,008 |
| 2024-01-24 | 3,060 | 3,060 | 2,999 | 3,020 | 1,024,900 | 3,020 |
| 2024-01-23 | 3,149 | 3,158 | 3,045 | 3,050 | 1,902,000 | 3,050 |
| 2024-01-22 | 3,034 | 3,165 | 2,984 | 3,164 | 1,919,400 | 3,164 |
| 2024-01-19 | 3,073 | 3,075 | 2,987.5 | 3,020 | 1,215,900 | 3,020 |
| 2024-01-18 | 2,970 | 3,039 | 2,966.5 | 3,026 | 1,449,400 | 3,026 |
| 2024-01-17 | 2,900 | 3,022 | 2,900 | 2,968.5 | 2,370,700 | 2,968.50 |
| 2024-01-16 | 2,972 | 2,972 | 2,895.5 | 2,896 | 836,100 | 2,896 |
| 2024-01-15 | 2,956 | 2,986.5 | 2,933 | 2,949.5 | 1,164,800 | 2,949.50 |
| 2024-01-12 | 2,934 | 2,965 | 2,881 | 2,954.5 | 1,146,700 | 2,954.50 |
| 2024-01-11 | 2,952 | 2,993 | 2,908 | 2,943 | 1,631,500 | 2,943 |
| 2024-01-10 | 2,987 | 2,990 | 2,927 | 2,927 | 1,566,700 | 2,927 |
| 2024-01-09 | 2,903 | 3,005 | 2,903 | 2,978 | 3,678,700 | 2,978 |
| 2024-01-05 | 2,904 | 2,923 | 2,835.5 | 2,835.5 | 1,385,100 | 2,835.50 |
| 2024-01-04 | 2,862 | 2,906 | 2,806 | 2,894.5 | 1,551,400 | 2,894.50 |
分割・併合履歴 ： [2020-03-30]1株→4株
