3477 フォーライフ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 611 | 617 | 611 | 613 | 1,900 | 613 |
| 2022-12-29 | 606 | 615 | 603 | 611 | 3,700 | 611 |
| 2022-12-28 | 600 | 615 | 600 | 614 | 12,300 | 614 |
| 2022-12-27 | 601 | 604 | 601 | 601 | 11,200 | 601 |
| 2022-12-26 | 608 | 608 | 595 | 601 | 14,600 | 601 |
| 2022-12-23 | 601 | 612 | 601 | 604 | 3,900 | 604 |
| 2022-12-22 | 609 | 609 | 601 | 601 | 5,600 | 601 |
| 2022-12-21 | 603 | 609 | 602 | 605 | 2,300 | 605 |
| 2022-12-20 | 626 | 626 | 602 | 602 | 15,700 | 602 |
| 2022-12-19 | 619 | 619 | 604 | 616 | 11,800 | 616 |
| 2022-12-16 | 611 | 618 | 610 | 618 | 5,600 | 618 |
| 2022-12-15 | 603 | 616 | 603 | 610 | 17,200 | 610 |
| 2022-12-14 | 613 | 613 | 600 | 603 | 28,500 | 603 |
| 2022-12-13 | 621 | 624 | 607 | 611 | 30,900 | 611 |
| 2022-12-12 | 627 | 627 | 618 | 626 | 9,900 | 626 |
| 2022-12-09 | 628 | 633 | 615 | 631 | 23,000 | 631 |
| 2022-12-08 | 628 | 632 | 620 | 622 | 19,500 | 622 |
| 2022-12-07 | 633 | 635 | 623 | 633 | 46,700 | 633 |
| 2022-12-06 | 631 | 643 | 630 | 635 | 149,200 | 635 |
| 2022-12-05 | 673 | 678 | 654 | 654 | 62,800 | 654 |
| 2022-12-02 | 725 | 725 | 708 | 708 | 3,800 | 708 |
| 2022-12-01 | 726 | 727 | 717 | 727 | 2,400 | 727 |
| 2022-11-30 | 726 | 726 | 725 | 726 | 700 | 726 |
| 2022-11-29 | 721 | 725 | 719 | 721 | 1,800 | 721 |
| 2022-11-28 | 725 | 739 | 720 | 721 | 3,500 | 721 |
| 2022-11-25 | 749 | 749 | 718 | 720 | 12,500 | 720 |
| 2022-11-24 | 746 | 746 | 735 | 737 | 6,300 | 737 |
| 2022-11-22 | 741 | 746 | 740 | 746 | 21,600 | 746 |
| 2022-11-21 | 759 | 759 | 746 | 746 | 4,600 | 746 |
| 2022-11-18 | 754 | 754 | 746 | 754 | 3,300 | 754 |
| 2022-11-17 | 750 | 752 | 740 | 745 | 3,100 | 745 |
| 2022-11-16 | 753 | 754 | 750 | 750 | 800 | 750 |
| 2022-11-15 | 747 | 755 | 740 | 751 | 2,100 | 751 |
| 2022-11-14 | 759 | 759 | 729 | 755 | 8,500 | 755 |
| 2022-11-11 | 742 | 780 | 731 | 759 | 13,100 | 759 |
| 2022-11-10 | 812 | 821 | 812 | 814 | 1,300 | 814 |
| 2022-11-09 | 821 | 821 | 817 | 820 | 1,800 | 820 |
| 2022-11-08 | 825 | 825 | 821 | 821 | 700 | 821 |
| 2022-11-07 | - | - | - | 829 | - | 829 |
| 2022-11-04 | 829 | 829 | 821 | 829 | 1,100 | 829 |
| 2022-11-02 | 821 | 829 | 821 | 829 | 700 | 829 |
| 2022-11-01 | 822 | 822 | 821 | 821 | 300 | 821 |
| 2022-10-31 | 817 | 827 | 817 | 822 | 1,300 | 822 |
| 2022-10-28 | 832 | 832 | 819 | 819 | 500 | 819 |
| 2022-10-27 | 844 | 847 | 830 | 831 | 1,200 | 831 |
| 2022-10-26 | 829 | 842 | 829 | 830 | 1,900 | 830 |
| 2022-10-25 | 848 | 848 | 834 | 844 | 4,000 | 844 |
| 2022-10-24 | 838 | 838 | 826 | 833 | 800 | 833 |
| 2022-10-21 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2022-10-20 | 837 | 837 | 809 | 810 | 2,200 | 810 |
| 2022-10-19 | 806 | 834 | 806 | 834 | 4,400 | 834 |
| 2022-10-18 | 786 | 828 | 786 | 806 | 1,000 | 806 |
| 2022-10-17 | 764 | 818 | 764 | 779 | 2,900 | 779 |
| 2022-10-14 | 750 | 764 | 750 | 764 | 700 | 764 |
| 2022-10-13 | 742 | 750 | 731 | 746 | 2,500 | 746 |
| 2022-10-12 | 777 | 780 | 770 | 771 | 1,400 | 771 |
| 2022-10-11 | 780 | 799 | 777 | 780 | 1,600 | 780 |
| 2022-10-07 | 786 | 812 | 785 | 785 | 2,400 | 785 |
| 2022-10-06 | 780 | 810 | 780 | 789 | 2,500 | 789 |
| 2022-10-05 | 800 | 800 | 773 | 783 | 3,600 | 783 |
| 2022-10-04 | 820 | 820 | 800 | 800 | 2,600 | 800 |
| 2022-10-03 | 827 | 827 | 800 | 803 | 5,900 | 803 |
| 2022-09-30 | 811 | 842 | 811 | 839 | 1,200 | 839 |
| 2022-09-29 | 810 | 824 | 802 | 824 | 2,800 | 824 |
| 2022-09-28 | 1,669 | 1,680 | 1,655 | 1,680 | 2,200 | 840 |
| 2022-09-27 | 1,670 | 1,670 | 1,605 | 1,642 | 1,800 | 821 |
| 2022-09-26 | 1,673 | 1,673 | 1,590 | 1,641 | 3,700 | 820.50 |
| 2022-09-22 | 1,600 | 1,600 | 1,593 | 1,593 | 300 | 796.50 |
| 2022-09-21 | 1,590 | 1,590 | 1,555 | 1,559 | 1,400 | 779.50 |
| 2022-09-20 | 1,597 | 1,597 | 1,574 | 1,590 | 1,300 | 795 |
| 2022-09-16 | 1,539 | 1,570 | 1,532 | 1,570 | 3,100 | 785 |
| 2022-09-15 | 1,540 | 1,540 | 1,538 | 1,538 | 600 | 769 |
| 2022-09-14 | 1,515 | 1,544 | 1,515 | 1,544 | 500 | 772 |
| 2022-09-13 | 1,534 | 1,535 | 1,534 | 1,535 | 500 | 767.50 |
| 2022-09-12 | 1,515 | 1,515 | 1,515 | 1,515 | 200 | 757.50 |
| 2022-09-09 | 1,546 | 1,547 | 1,515 | 1,515 | 1,800 | 757.50 |
| 2022-09-08 | 1,516 | 1,525 | 1,511 | 1,511 | 3,800 | 755.50 |
| 2022-09-07 | 1,535 | 1,535 | 1,535 | 1,535 | 6,400 | 767.50 |
| 2022-09-06 | - | - | - | 1,519 | - | 759.50 |
| 2022-09-05 | 1,527 | 1,527 | 1,500 | 1,519 | 600 | 759.50 |
| 2022-09-02 | 1,529 | 1,529 | 1,495 | 1,527 | 1,800 | 763.50 |
| 2022-09-01 | 1,527 | 1,530 | 1,510 | 1,510 | 400 | 755 |
| 2022-08-31 | 1,524 | 1,524 | 1,497 | 1,497 | 500 | 748.50 |
| 2022-08-30 | 1,513 | 1,525 | 1,513 | 1,525 | 500 | 762.50 |
| 2022-08-29 | 1,500 | 1,513 | 1,490 | 1,513 | 600 | 756.50 |
| 2022-08-26 | 1,504 | 1,540 | 1,491 | 1,515 | 1,300 | 757.50 |
| 2022-08-25 | 1,517 | 1,517 | 1,503 | 1,504 | 800 | 752 |
| 2022-08-24 | 1,520 | 1,520 | 1,484 | 1,499 | 600 | 749.50 |
| 2022-08-23 | 1,488 | 1,498 | 1,481 | 1,498 | 600 | 749 |
| 2022-08-22 | 1,515 | 1,515 | 1,488 | 1,488 | 1,600 | 744 |
| 2022-08-19 | 1,519 | 1,538 | 1,490 | 1,538 | 2,500 | 769 |
| 2022-08-18 | 1,493 | 1,521 | 1,491 | 1,495 | 1,300 | 747.50 |
| 2022-08-17 | 1,497 | 1,531 | 1,497 | 1,511 | 1,900 | 755.50 |
| 2022-08-16 | 1,492 | 1,497 | 1,475 | 1,497 | 1,300 | 748.50 |
| 2022-08-15 | 1,499 | 1,499 | 1,456 | 1,464 | 2,400 | 732 |
| 2022-08-12 | 1,490 | 1,528 | 1,465 | 1,474 | 5,700 | 737 |
| 2022-08-10 | 1,489 | 1,568 | 1,451 | 1,534 | 42,000 | 767 |
| 2022-08-09 | 1,395 | 1,400 | 1,393 | 1,400 | 1,300 | 700 |
| 2022-08-08 | 1,390 | 1,395 | 1,390 | 1,395 | 400 | 697.50 |
| 2022-08-05 | 1,363 | 1,363 | 1,363 | 1,363 | 100 | 681.50 |
| 2022-08-04 | - | - | - | 1,382 | - | 691 |
| 2022-08-03 | - | - | - | 1,382 | - | 691 |
| 2022-08-02 | - | - | - | 1,382 | - | 691 |
| 2022-08-01 | 1,400 | 1,400 | 1,382 | 1,382 | 500 | 691 |
| 2022-07-29 | 1,385 | 1,385 | 1,383 | 1,383 | 500 | 691.50 |
| 2022-07-28 | 1,405 | 1,413 | 1,400 | 1,413 | 6,500 | 706.50 |
| 2022-07-27 | 1,377 | 1,377 | 1,377 | 1,377 | 100 | 688.50 |
| 2022-07-26 | - | - | - | 1,404 | - | 702 |
| 2022-07-25 | 1,400 | 1,404 | 1,400 | 1,404 | 800 | 702 |
| 2022-07-22 | 1,392 | 1,399 | 1,392 | 1,399 | 200 | 699.50 |
| 2022-07-21 | 1,356 | 1,398 | 1,355 | 1,398 | 900 | 699 |
| 2022-07-20 | 1,415 | 1,415 | 1,356 | 1,356 | 3,300 | 678 |
| 2022-07-19 | 1,396 | 1,400 | 1,351 | 1,392 | 3,700 | 696 |
| 2022-07-15 | 1,392 | 1,392 | 1,362 | 1,368 | 800 | 684 |
| 2022-07-14 | 1,383 | 1,392 | 1,354 | 1,392 | 1,000 | 696 |
| 2022-07-13 | 1,360 | 1,375 | 1,345 | 1,375 | 400 | 687.50 |
| 2022-07-12 | 1,346 | 1,346 | 1,346 | 1,346 | 100 | 673 |
| 2022-07-11 | 1,341 | 1,366 | 1,336 | 1,353 | 500 | 676.50 |
| 2022-07-08 | 1,320 | 1,350 | 1,320 | 1,341 | 700 | 670.50 |
| 2022-07-07 | 1,353 | 1,353 | 1,336 | 1,340 | 1,000 | 670 |
| 2022-07-06 | 1,336 | 1,380 | 1,336 | 1,353 | 1,600 | 676.50 |
| 2022-07-05 | 1,394 | 1,394 | 1,394 | 1,394 | 100 | 697 |
| 2022-07-04 | 1,397 | 1,397 | 1,385 | 1,385 | 200 | 692.50 |
| 2022-07-01 | 1,350 | 1,367 | 1,341 | 1,341 | 800 | 670.50 |
| 2022-06-30 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | 671.50 |
| 2022-06-29 | 1,353 | 1,400 | 1,353 | 1,400 | 200 | 700 |
| 2022-06-28 | 1,341 | 1,343 | 1,341 | 1,343 | 200 | 671.50 |
| 2022-06-27 | 1,395 | 1,395 | 1,368 | 1,394 | 1,500 | 697 |
| 2022-06-24 | 1,335 | 1,335 | 1,335 | 1,335 | 100 | 667.50 |
| 2022-06-23 | - | - | - | 1,334 | - | 667 |
| 2022-06-22 | 1,350 | 1,350 | 1,334 | 1,334 | 200 | 667 |
| 2022-06-21 | - | - | - | 1,353 | - | 676.50 |
| 2022-06-20 | 1,439 | 1,439 | 1,353 | 1,353 | 2,600 | 676.50 |
| 2022-06-17 | 1,360 | 1,395 | 1,343 | 1,395 | 3,800 | 697.50 |
| 2022-06-16 | 1,394 | 1,394 | 1,371 | 1,371 | 800 | 685.50 |
| 2022-06-15 | - | - | - | 1,380 | - | 690 |
| 2022-06-14 | 1,390 | 1,390 | 1,340 | 1,380 | 900 | 690 |
| 2022-06-13 | 1,410 | 1,419 | 1,395 | 1,395 | 900 | 697.50 |
| 2022-06-10 | 1,419 | 1,419 | 1,410 | 1,410 | 3,600 | 705 |
| 2022-06-09 | 1,403 | 1,405 | 1,400 | 1,400 | 1,100 | 700 |
| 2022-06-08 | 1,388 | 1,402 | 1,388 | 1,402 | 500 | 701 |
| 2022-06-07 | 1,398 | 1,398 | 1,392 | 1,398 | 700 | 699 |
| 2022-06-06 | 1,396 | 1,400 | 1,396 | 1,398 | 800 | 699 |
| 2022-06-03 | 1,399 | 1,399 | 1,390 | 1,395 | 600 | 697.50 |
| 2022-06-02 | 1,390 | 1,390 | 1,370 | 1,370 | 10,300 | 685 |
| 2022-06-01 | 1,350 | 1,392 | 1,350 | 1,390 | 600 | 695 |
| 2022-05-31 | - | - | - | 1,371 | - | 685.50 |
| 2022-05-30 | 1,371 | 1,371 | 1,371 | 1,371 | 100 | 685.50 |
| 2022-05-27 | 1,371 | 1,371 | 1,364 | 1,371 | 600 | 685.50 |
| 2022-05-26 | - | - | - | 1,388 | - | 694 |
| 2022-05-25 | 1,376 | 1,388 | 1,376 | 1,388 | 400 | 694 |
| 2022-05-24 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 695 |
| 2022-05-23 | 1,376 | 1,388 | 1,376 | 1,388 | 400 | 694 |
| 2022-05-20 | 1,376 | 1,376 | 1,376 | 1,376 | 800 | 688 |
| 2022-05-19 | 1,359 | 1,368 | 1,338 | 1,368 | 800 | 684 |
| 2022-05-18 | 1,410 | 1,410 | 1,358 | 1,375 | 1,800 | 687.50 |
| 2022-05-17 | 1,420 | 1,420 | 1,382 | 1,382 | 1,400 | 691 |
| 2022-05-16 | 1,351 | 1,390 | 1,351 | 1,390 | 2,300 | 695 |
| 2022-05-13 | 1,304 | 1,349 | 1,304 | 1,349 | 1,200 | 674.50 |
| 2022-05-12 | - | - | - | 1,301 | - | 650.50 |
| 2022-05-11 | - | - | - | 1,301 | - | 650.50 |
| 2022-05-10 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 650.50 |
| 2022-05-09 | 1,310 | 1,319 | 1,310 | 1,319 | 400 | 659.50 |
| 2022-05-06 | 1,311 | 1,318 | 1,311 | 1,311 | 500 | 655.50 |
| 2022-05-02 | 1,375 | 1,375 | 1,355 | 1,355 | 200 | 677.50 |
| 2022-04-28 | 1,320 | 1,345 | 1,320 | 1,345 | 300 | 672.50 |
| 2022-04-27 | 1,301 | 1,350 | 1,301 | 1,320 | 700 | 660 |
| 2022-04-26 | - | - | - | 1,357 | - | 678.50 |
| 2022-04-25 | 1,383 | 1,393 | 1,357 | 1,357 | 1,300 | 678.50 |
| 2022-04-22 | 1,370 | 1,370 | 1,326 | 1,369 | 900 | 684.50 |
| 2022-04-21 | 1,340 | 1,360 | 1,340 | 1,360 | 300 | 680 |
| 2022-04-20 | 1,363 | 1,363 | 1,333 | 1,333 | 1,100 | 666.50 |
| 2022-04-19 | 1,346 | 1,364 | 1,346 | 1,364 | 300 | 682 |
| 2022-04-18 | 1,334 | 1,334 | 1,316 | 1,316 | 600 | 658 |
| 2022-04-15 | 1,355 | 1,355 | 1,311 | 1,334 | 600 | 667 |
| 2022-04-14 | 1,346 | 1,355 | 1,346 | 1,355 | 200 | 677.50 |
| 2022-04-13 | 1,322 | 1,350 | 1,320 | 1,327 | 1,200 | 663.50 |
| 2022-04-12 | 1,350 | 1,370 | 1,322 | 1,322 | 1,400 | 661 |
| 2022-04-11 | 1,430 | 1,430 | 1,391 | 1,410 | 600 | 705 |
| 2022-04-08 | - | - | - | 1,400 | - | 700 |
| 2022-04-07 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 700 |
| 2022-04-06 | 1,415 | 1,455 | 1,415 | 1,455 | 900 | 727.50 |
| 2022-04-05 | 1,414 | 1,415 | 1,365 | 1,415 | 1,400 | 707.50 |
| 2022-04-04 | 1,410 | 1,410 | 1,354 | 1,395 | 2,300 | 697.50 |
| 2022-04-01 | 1,400 | 1,410 | 1,400 | 1,410 | 400 | 705 |
| 2022-03-31 | 1,449 | 1,450 | 1,410 | 1,410 | 800 | 705 |
| 2022-03-30 | 1,458 | 1,458 | 1,366 | 1,401 | 3,000 | 700.50 |
| 2022-03-29 | 1,492 | 1,519 | 1,492 | 1,519 | 900 | 759.50 |
| 2022-03-28 | 1,495 | 1,509 | 1,495 | 1,495 | 1,400 | 747.50 |
| 2022-03-25 | 1,520 | 1,534 | 1,495 | 1,495 | 2,300 | 747.50 |
| 2022-03-24 | 1,500 | 1,515 | 1,500 | 1,501 | 2,100 | 750.50 |
| 2022-03-23 | 1,549 | 1,549 | 1,458 | 1,500 | 3,300 | 750 |
| 2022-03-22 | 1,450 | 1,597 | 1,450 | 1,514 | 8,800 | 757 |
| 2022-03-18 | 1,352 | 1,400 | 1,352 | 1,400 | 2,600 | 700 |
| 2022-03-17 | 1,350 | 1,370 | 1,350 | 1,370 | 500 | 685 |
| 2022-03-16 | 1,336 | 1,360 | 1,336 | 1,360 | 1,400 | 680 |
| 2022-03-15 | 1,323 | 1,353 | 1,323 | 1,330 | 1,100 | 665 |
| 2022-03-14 | 1,386 | 1,386 | 1,359 | 1,383 | 1,900 | 691.50 |
| 2022-03-11 | 1,258 | 1,358 | 1,258 | 1,327 | 2,700 | 663.50 |
| 2022-03-10 | 1,298 | 1,298 | 1,256 | 1,256 | 800 | 628 |
| 2022-03-09 | 1,298 | 1,298 | 1,298 | 1,298 | 100 | 649 |
| 2022-03-08 | 1,270 | 1,270 | 1,270 | 1,270 | 700 | 635 |
| 2022-03-07 | 1,284 | 1,300 | 1,284 | 1,300 | 5,700 | 650 |
| 2022-03-04 | - | - | - | 1,239 | - | 619.50 |
| 2022-03-03 | - | - | - | 1,239 | - | 619.50 |
| 2022-03-02 | 1,255 | 1,255 | 1,238 | 1,238 | 200 | 619 |
| 2022-03-01 | - | - | - | 1,284 | - | 642 |
| 2022-02-28 | 1,285 | 1,296 | 1,284 | 1,284 | 300 | 642 |
| 2022-02-25 | 1,309 | 1,309 | 1,249 | 1,276 | 800 | 638 |
| 2022-02-24 | 1,232 | 1,283 | 1,232 | 1,270 | 700 | 635 |
| 2022-02-22 | 1,232 | 1,232 | 1,232 | 1,232 | 100 | 616 |
| 2022-02-21 | 1,274 | 1,274 | 1,260 | 1,260 | 900 | 630 |
| 2022-02-18 | 1,230 | 1,239 | 1,217 | 1,239 | 300 | 619.50 |
| 2022-02-17 | 1,231 | 1,231 | 1,230 | 1,230 | 200 | 615 |
| 2022-02-16 | 1,250 | 1,251 | 1,225 | 1,225 | 600 | 612.50 |
| 2022-02-15 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 625 |
| 2022-02-14 | 1,268 | 1,268 | 1,210 | 1,250 | 800 | 625 |
| 2022-02-10 | 1,280 | 1,285 | 1,280 | 1,285 | 300 | 642.50 |
| 2022-02-09 | 1,280 | 1,310 | 1,270 | 1,270 | 1,100 | 635 |
| 2022-02-08 | 1,240 | 1,298 | 1,240 | 1,270 | 1,800 | 635 |
| 2022-02-07 | 1,201 | 1,261 | 1,201 | 1,211 | 900 | 605.50 |
| 2022-02-04 | 1,189 | 1,189 | 1,187 | 1,187 | 9,100 | 593.50 |
| 2022-02-03 | 1,209 | 1,209 | 1,185 | 1,189 | 1,600 | 594.50 |
| 2022-02-02 | 1,225 | 1,225 | 1,225 | 1,225 | 100 | 612.50 |
| 2022-02-01 | 1,259 | 1,259 | 1,225 | 1,225 | 700 | 612.50 |
| 2022-01-31 | 1,230 | 1,282 | 1,230 | 1,270 | 300 | 635 |
| 2022-01-28 | 1,250 | 1,250 | 1,229 | 1,229 | 600 | 614.50 |
| 2022-01-27 | 1,325 | 1,325 | 1,253 | 1,253 | 2,200 | 626.50 |
| 2022-01-26 | - | - | - | 1,307 | - | 653.50 |
| 2022-01-25 | 1,307 | 1,307 | 1,307 | 1,307 | 800 | 653.50 |
| 2022-01-24 | 1,322 | 1,352 | 1,322 | 1,322 | 800 | 661 |
| 2022-01-21 | 1,350 | 1,350 | 1,321 | 1,325 | 1,100 | 662.50 |
| 2022-01-20 | 1,373 | 1,373 | 1,370 | 1,370 | 1,700 | 685 |
| 2022-01-19 | 1,360 | 1,365 | 1,350 | 1,360 | 600 | 680 |
| 2022-01-18 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 680 |
| 2022-01-17 | 1,340 | 1,360 | 1,321 | 1,360 | 1,100 | 680 |
| 2022-01-14 | 1,315 | 1,338 | 1,315 | 1,338 | 1,100 | 669 |
| 2022-01-13 | 1,316 | 1,318 | 1,302 | 1,315 | 3,400 | 657.50 |
| 2022-01-12 | 1,278 | 1,278 | 1,278 | 1,278 | 1,300 | 639 |
| 2022-01-11 | 1,278 | 1,278 | 1,278 | 1,278 | 100 | 639 |
| 2022-01-07 | 1,266 | 1,278 | 1,266 | 1,278 | 200 | 639 |
| 2022-01-06 | - | - | - | 1,296 | - | 648 |
| 2022-01-05 | 1,296 | 1,296 | 1,296 | 1,296 | 100 | 648 |
| 2022-01-04 | 1,295 | 1,295 | 1,295 | 1,295 | 100 | 647.50 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2017-12-27]1株→2株
