3563 (株)FOOD & LIFE COMPANIES の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,493 | 4,602 | 4,419 | 4,521 | 1,432,900 | 4,521 |
| 2025-04-03 | 4,350 | 4,553 | 4,350 | 4,532 | 1,342,800 | 4,532 |
| 2025-04-02 | 4,596 | 4,597 | 4,438 | 4,454 | 716,800 | 4,454 |
| 2025-04-01 | 4,630 | 4,640 | 4,484 | 4,532 | 1,408,900 | 4,532 |
| 2025-03-31 | 4,498 | 4,535 | 4,446 | 4,451 | 1,429,400 | 4,451 |
| 2025-03-28 | 4,535 | 4,568 | 4,510 | 4,568 | 678,400 | 4,568 |
| 2025-03-27 | 4,514 | 4,581 | 4,492 | 4,548 | 1,288,400 | 4,548 |
| 2025-03-26 | 4,549 | 4,585 | 4,485 | 4,517 | 1,213,400 | 4,517 |
| 2025-03-25 | 4,493 | 4,535 | 4,432 | 4,489 | 912,500 | 4,489 |
| 2025-03-24 | 4,491 | 4,499 | 4,449 | 4,493 | 673,500 | 4,493 |
| 2025-03-21 | 4,351 | 4,524 | 4,340 | 4,461 | 1,352,200 | 4,461 |
| 2025-03-19 | 4,351 | 4,394 | 4,338 | 4,349 | 532,800 | 4,349 |
| 2025-03-18 | 4,305 | 4,375 | 4,271 | 4,350 | 795,900 | 4,350 |
| 2025-03-17 | 4,272 | 4,318 | 4,227 | 4,308 | 847,500 | 4,308 |
| 2025-03-14 | 4,242 | 4,346 | 4,233 | 4,326 | 1,027,800 | 4,326 |
| 2025-03-13 | 4,299 | 4,331 | 4,220 | 4,220 | 1,061,000 | 4,220 |
| 2025-03-12 | 4,035 | 4,267 | 4,013 | 4,207 | 1,560,800 | 4,207 |
| 2025-03-11 | 3,955 | 4,019 | 3,901 | 4,002 | 2,090,300 | 4,002 |
| 2025-03-10 | 4,213 | 4,223 | 4,059 | 4,062 | 1,500,600 | 4,062 |
| 2025-03-07 | 4,318 | 4,337 | 4,196 | 4,221 | 1,081,900 | 4,221 |
| 2025-03-06 | 4,372 | 4,427 | 4,295 | 4,329 | 1,284,700 | 4,329 |
| 2025-03-05 | 4,348 | 4,434 | 4,283 | 4,424 | 1,888,400 | 4,424 |
| 2025-03-04 | 4,319 | 4,379 | 4,182 | 4,229 | 1,285,400 | 4,229 |
| 2025-03-03 | 4,150 | 4,237 | 4,134 | 4,225 | 935,600 | 4,225 |
| 2025-02-28 | 4,060 | 4,100 | 3,981 | 4,100 | 1,201,800 | 4,100 |
| 2025-02-27 | 4,090 | 4,111 | 4,027 | 4,052 | 725,700 | 4,052 |
| 2025-02-26 | 4,165 | 4,193 | 4,045 | 4,074 | 1,101,900 | 4,074 |
| 2025-02-25 | 4,151 | 4,217 | 4,143 | 4,162 | 1,344,100 | 4,162 |
| 2025-02-21 | 4,177 | 4,312 | 4,177 | 4,280 | 1,034,000 | 4,280 |
| 2025-02-20 | 4,230 | 4,285 | 4,137 | 4,187 | 1,035,200 | 4,187 |
| 2025-02-19 | 4,245 | 4,287 | 4,204 | 4,247 | 882,900 | 4,247 |
| 2025-02-18 | 4,250 | 4,339 | 4,212 | 4,220 | 956,300 | 4,220 |
| 2025-02-17 | 4,282 | 4,294 | 4,192 | 4,200 | 769,200 | 4,200 |
| 2025-02-14 | 4,320 | 4,365 | 4,273 | 4,284 | 1,085,400 | 4,284 |
| 2025-02-13 | 4,281 | 4,365 | 4,255 | 4,318 | 1,632,600 | 4,318 |
| 2025-02-12 | 4,299 | 4,299 | 4,159 | 4,230 | 1,854,500 | 4,230 |
| 2025-02-10 | 4,190 | 4,320 | 4,117 | 4,244 | 4,789,700 | 4,244 |
| 2025-02-07 | 3,545 | 4,199 | 3,492 | 4,140 | 11,824,100 | 4,140 |
| 2025-02-06 | 3,501 | 3,561 | 3,498 | 3,518 | 907,600 | 3,518 |
| 2025-02-05 | 3,490 | 3,583 | 3,476 | 3,522 | 1,798,600 | 3,522 |
| 2025-02-04 | 3,483 | 3,489 | 3,436 | 3,467 | 838,900 | 3,467 |
| 2025-02-03 | 3,421 | 3,452 | 3,389 | 3,422 | 1,093,200 | 3,422 |
| 2025-01-31 | 3,450 | 3,505 | 3,425 | 3,487 | 1,074,200 | 3,487 |
| 2025-01-30 | 3,485 | 3,490 | 3,433 | 3,449 | 1,219,900 | 3,449 |
| 2025-01-29 | 3,415 | 3,475 | 3,397 | 3,466 | 1,176,300 | 3,466 |
| 2025-01-28 | 3,320 | 3,405 | 3,314 | 3,383 | 1,329,500 | 3,383 |
| 2025-01-27 | 3,299 | 3,375 | 3,292 | 3,323 | 1,899,000 | 3,323 |
| 2025-01-24 | 3,300 | 3,306 | 3,255 | 3,255 | 947,800 | 3,255 |
| 2025-01-23 | 3,250 | 3,283 | 3,226 | 3,256 | 1,150,300 | 3,256 |
| 2025-01-22 | 3,211 | 3,309 | 3,195 | 3,278 | 1,569,000 | 3,278 |
| 2025-01-21 | 3,150 | 3,189 | 3,117 | 3,185 | 1,294,600 | 3,185 |
| 2025-01-20 | 3,057 | 3,127 | 3,049 | 3,107 | 1,267,600 | 3,107 |
| 2025-01-17 | 3,042 | 3,053 | 3,022 | 3,038 | 550,900 | 3,038 |
| 2025-01-16 | 3,077 | 3,081 | 3,048 | 3,062 | 690,800 | 3,062 |
| 2025-01-15 | 3,098 | 3,101 | 3,042 | 3,062 | 580,400 | 3,062 |
| 2025-01-14 | 3,144 | 3,144 | 3,029 | 3,074 | 1,089,900 | 3,074 |
| 2025-01-10 | 3,114 | 3,160 | 3,096 | 3,144 | 876,300 | 3,144 |
| 2025-01-09 | 3,147 | 3,169 | 3,130 | 3,137 | 1,399,300 | 3,137 |
| 2025-01-08 | 3,222 | 3,236 | 3,092 | 3,116 | 2,992,100 | 3,116 |
| 2025-01-07 | 3,290 | 3,294 | 3,257 | 3,276 | 929,800 | 3,276 |
| 2025-01-06 | 3,330 | 3,354 | 3,262 | 3,270 | 1,533,700 | 3,270 |
分割・併合履歴 ： [2020-03-30]1株→4株