3563 (株)FOOD & LIFE COMPANIES の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,420 | 4,530 | 4,405 | 4,515 | 200,800 | 1,128.75 |
| 2017-12-28 | 4,455 | 4,485 | 4,390 | 4,410 | 166,300 | 1,102.50 |
| 2017-12-27 | 4,455 | 4,485 | 4,415 | 4,465 | 146,000 | 1,116.25 |
| 2017-12-26 | 4,300 | 4,425 | 4,295 | 4,390 | 271,200 | 1,097.50 |
| 2017-12-25 | 4,295 | 4,320 | 4,280 | 4,290 | 144,000 | 1,072.50 |
| 2017-12-22 | 4,240 | 4,275 | 4,190 | 4,260 | 132,800 | 1,065 |
| 2017-12-21 | 4,230 | 4,300 | 4,230 | 4,270 | 173,700 | 1,067.50 |
| 2017-12-20 | 4,155 | 4,205 | 4,120 | 4,185 | 155,800 | 1,046.25 |
| 2017-12-19 | 4,225 | 4,250 | 4,165 | 4,165 | 127,800 | 1,041.25 |
| 2017-12-18 | 4,310 | 4,360 | 4,275 | 4,275 | 115,800 | 1,068.75 |
| 2017-12-15 | 4,355 | 4,355 | 4,300 | 4,340 | 138,200 | 1,085 |
| 2017-12-14 | 4,300 | 4,370 | 4,290 | 4,355 | 240,600 | 1,088.75 |
| 2017-12-13 | 4,270 | 4,295 | 4,265 | 4,285 | 137,300 | 1,071.25 |
| 2017-12-12 | 4,320 | 4,360 | 4,285 | 4,300 | 228,300 | 1,075 |
| 2017-12-11 | 4,290 | 4,320 | 4,210 | 4,310 | 450,700 | 1,077.50 |
| 2017-12-08 | 4,055 | 4,230 | 4,055 | 4,220 | 526,600 | 1,055 |
| 2017-12-07 | 3,990 | 4,060 | 3,975 | 4,010 | 657,600 | 1,002.50 |
| 2017-12-06 | 3,895 | 3,905 | 3,870 | 3,885 | 173,400 | 971.25 |
| 2017-12-05 | 3,940 | 3,980 | 3,905 | 3,910 | 284,400 | 977.50 |
| 2017-12-04 | 3,875 | 3,940 | 3,875 | 3,920 | 340,500 | 980 |
| 2017-12-01 | 3,860 | 3,895 | 3,840 | 3,860 | 155,300 | 965 |
| 2017-11-30 | 3,845 | 3,895 | 3,805 | 3,880 | 461,900 | 970 |
| 2017-11-29 | 3,810 | 3,890 | 3,810 | 3,865 | 193,900 | 966.25 |
| 2017-11-28 | 3,850 | 3,880 | 3,800 | 3,805 | 111,600 | 951.25 |
| 2017-11-27 | 3,905 | 3,905 | 3,830 | 3,850 | 133,300 | 962.50 |
| 2017-11-24 | 3,840 | 3,925 | 3,835 | 3,905 | 423,000 | 976.25 |
| 2017-11-22 | 3,680 | 3,855 | 3,675 | 3,840 | 673,100 | 960 |
| 2017-11-21 | 3,670 | 3,700 | 3,650 | 3,690 | 280,000 | 922.50 |
| 2017-11-20 | 3,650 | 3,670 | 3,635 | 3,670 | 164,000 | 917.50 |
| 2017-11-17 | 3,645 | 3,660 | 3,635 | 3,650 | 366,200 | 912.50 |
| 2017-11-16 | 3,600 | 3,650 | 3,600 | 3,645 | 254,900 | 911.25 |
| 2017-11-15 | 3,620 | 3,630 | 3,590 | 3,625 | 121,200 | 906.25 |
| 2017-11-13 | 3,630 | 3,640 | 3,625 | 3,635 | 220,300 | 908.75 |
| 2017-11-10 | 3,630 | 3,660 | 3,570 | 3,630 | 650,600 | 907.50 |
| 2017-11-09 | 3,485 | 3,510 | 3,480 | 3,505 | 75,500 | 876.25 |
| 2017-11-08 | 3,525 | 3,530 | 3,475 | 3,485 | 89,100 | 871.25 |
| 2017-11-07 | 3,535 | 3,550 | 3,520 | 3,525 | 54,600 | 881.25 |
| 2017-11-06 | 3,540 | 3,540 | 3,515 | 3,535 | 50,600 | 883.75 |
| 2017-11-02 | 3,540 | 3,555 | 3,510 | 3,540 | 54,900 | 885 |
| 2017-11-01 | 3,555 | 3,560 | 3,540 | 3,545 | 48,400 | 886.25 |
| 2017-10-31 | 3,535 | 3,555 | 3,525 | 3,555 | 40,400 | 888.75 |
| 2017-10-30 | 3,525 | 3,565 | 3,520 | 3,565 | 77,600 | 891.25 |
| 2017-10-27 | 3,505 | 3,530 | 3,505 | 3,525 | 38,200 | 881.25 |
| 2017-10-26 | 3,515 | 3,520 | 3,505 | 3,505 | 29,900 | 876.25 |
| 2017-10-25 | 3,550 | 3,550 | 3,500 | 3,515 | 60,900 | 878.75 |
| 2017-10-24 | 3,555 | 3,570 | 3,555 | 3,565 | 37,200 | 891.25 |
| 2017-10-23 | 3,580 | 3,580 | 3,555 | 3,570 | 62,200 | 892.50 |
| 2017-10-20 | 3,570 | 3,580 | 3,555 | 3,575 | 46,300 | 893.75 |
| 2017-10-19 | 3,570 | 3,585 | 3,565 | 3,585 | 49,000 | 896.25 |
| 2017-10-18 | 3,580 | 3,590 | 3,570 | 3,580 | 26,900 | 895 |
| 2017-10-17 | 3,605 | 3,610 | 3,595 | 3,600 | 58,500 | 900 |
| 2017-10-16 | 3,590 | 3,605 | 3,580 | 3,595 | 50,200 | 898.75 |
| 2017-10-13 | 3,605 | 3,620 | 3,590 | 3,590 | 96,300 | 897.50 |
| 2017-10-12 | 3,620 | 3,620 | 3,595 | 3,600 | 53,700 | 900 |
| 2017-10-11 | 3,620 | 3,630 | 3,600 | 3,625 | 105,900 | 906.25 |
| 2017-10-10 | 3,560 | 3,620 | 3,560 | 3,605 | 85,900 | 901.25 |
| 2017-10-06 | 3,630 | 3,640 | 3,565 | 3,570 | 129,200 | 892.50 |
| 2017-10-05 | 3,640 | 3,640 | 3,620 | 3,630 | 117,000 | 907.50 |
| 2017-10-04 | 3,630 | 3,640 | 3,605 | 3,640 | 134,300 | 910 |
| 2017-10-03 | 3,630 | 3,640 | 3,620 | 3,640 | 231,600 | 910 |
| 2017-10-02 | 3,625 | 3,630 | 3,550 | 3,630 | 393,600 | 907.50 |
| 2017-09-29 | 3,680 | 3,715 | 3,600 | 3,610 | 869,000 | 902.50 |
| 2017-09-28 | 3,445 | 3,475 | 3,430 | 3,470 | 83,000 | 867.50 |
| 2017-09-27 | 3,425 | 3,440 | 3,415 | 3,425 | 88,500 | 856.25 |
| 2017-09-26 | 3,415 | 3,450 | 3,415 | 3,430 | 106,500 | 857.50 |
| 2017-09-25 | 3,410 | 3,430 | 3,405 | 3,415 | 85,700 | 853.75 |
| 2017-09-22 | 3,470 | 3,470 | 3,400 | 3,405 | 127,100 | 851.25 |
| 2017-09-21 | 3,485 | 3,490 | 3,455 | 3,455 | 151,300 | 863.75 |
| 2017-09-20 | 3,510 | 3,520 | 3,500 | 3,500 | 61,200 | 875 |
| 2017-09-19 | 3,520 | 3,530 | 3,485 | 3,510 | 92,900 | 877.50 |
| 2017-09-15 | 3,525 | 3,540 | 3,500 | 3,500 | 453,900 | 875 |
| 2017-09-14 | 3,550 | 3,550 | 3,505 | 3,515 | 55,300 | 878.75 |
| 2017-09-13 | 3,510 | 3,540 | 3,510 | 3,535 | 59,100 | 883.75 |
| 2017-09-12 | 3,550 | 3,570 | 3,510 | 3,510 | 109,500 | 877.50 |
| 2017-09-11 | 3,545 | 3,550 | 3,535 | 3,545 | 58,900 | 886.25 |
| 2017-09-08 | 3,530 | 3,550 | 3,515 | 3,530 | 82,900 | 882.50 |
| 2017-09-07 | 3,510 | 3,530 | 3,510 | 3,520 | 46,700 | 880 |
| 2017-09-06 | 3,485 | 3,510 | 3,475 | 3,500 | 54,800 | 875 |
| 2017-09-05 | 3,545 | 3,550 | 3,500 | 3,530 | 90,800 | 882.50 |
| 2017-09-04 | 3,520 | 3,540 | 3,510 | 3,530 | 86,800 | 882.50 |
| 2017-09-01 | 3,520 | 3,540 | 3,500 | 3,525 | 79,100 | 881.25 |
| 2017-08-31 | 3,520 | 3,525 | 3,480 | 3,515 | 82,300 | 878.75 |
| 2017-08-30 | 3,480 | 3,525 | 3,470 | 3,520 | 66,700 | 880 |
| 2017-08-29 | 3,490 | 3,520 | 3,470 | 3,480 | 61,200 | 870 |
| 2017-08-28 | 3,480 | 3,540 | 3,480 | 3,535 | 163,000 | 883.75 |
| 2017-08-25 | 3,495 | 3,500 | 3,485 | 3,495 | 87,200 | 873.75 |
| 2017-08-24 | 3,440 | 3,490 | 3,440 | 3,485 | 88,400 | 871.25 |
| 2017-08-23 | 3,420 | 3,435 | 3,410 | 3,430 | 36,300 | 857.50 |
| 2017-08-22 | 3,430 | 3,440 | 3,405 | 3,405 | 50,800 | 851.25 |
| 2017-08-21 | 3,455 | 3,460 | 3,430 | 3,430 | 27,200 | 857.50 |
| 2017-08-18 | 3,455 | 3,470 | 3,430 | 3,440 | 75,000 | 860 |
| 2017-08-17 | 3,440 | 3,500 | 3,435 | 3,500 | 133,900 | 875 |
| 2017-08-16 | 3,465 | 3,465 | 3,425 | 3,445 | 44,000 | 861.25 |
| 2017-08-15 | 3,485 | 3,490 | 3,460 | 3,475 | 63,600 | 868.75 |
| 2017-08-14 | 3,450 | 3,470 | 3,425 | 3,445 | 61,900 | 861.25 |
| 2017-08-10 | 3,425 | 3,520 | 3,385 | 3,500 | 313,200 | 875 |
| 2017-08-09 | 3,380 | 3,415 | 3,370 | 3,390 | 76,300 | 847.50 |
| 2017-08-08 | 3,380 | 3,390 | 3,375 | 3,385 | 28,100 | 846.25 |
| 2017-08-07 | 3,435 | 3,440 | 3,370 | 3,380 | 77,400 | 845 |
| 2017-08-04 | 3,435 | 3,445 | 3,390 | 3,415 | 95,100 | 853.75 |
| 2017-08-03 | 3,435 | 3,455 | 3,425 | 3,450 | 61,300 | 862.50 |
| 2017-08-02 | 3,490 | 3,490 | 3,430 | 3,435 | 46,200 | 858.75 |
| 2017-08-01 | 3,480 | 3,500 | 3,480 | 3,490 | 42,000 | 872.50 |
| 2017-07-31 | 3,445 | 3,500 | 3,420 | 3,485 | 140,500 | 871.25 |
| 2017-07-28 | 3,475 | 3,485 | 3,400 | 3,455 | 96,700 | 863.75 |
| 2017-07-27 | 3,485 | 3,500 | 3,475 | 3,480 | 115,000 | 870 |
| 2017-07-26 | 3,450 | 3,480 | 3,445 | 3,480 | 138,400 | 870 |
| 2017-07-25 | 3,400 | 3,450 | 3,385 | 3,450 | 241,700 | 862.50 |
| 2017-07-24 | 3,350 | 3,385 | 3,330 | 3,385 | 135,300 | 846.25 |
| 2017-07-21 | 3,345 | 3,345 | 3,325 | 3,330 | 45,000 | 832.50 |
| 2017-07-20 | 3,325 | 3,350 | 3,325 | 3,345 | 69,800 | 836.25 |
| 2017-07-19 | 3,330 | 3,340 | 3,315 | 3,315 | 90,700 | 828.75 |
| 2017-07-18 | 3,325 | 3,345 | 3,325 | 3,345 | 50,200 | 836.25 |
| 2017-07-14 | 3,355 | 3,355 | 3,315 | 3,320 | 58,800 | 830 |
| 2017-07-13 | 3,365 | 3,365 | 3,335 | 3,340 | 64,100 | 835 |
| 2017-07-12 | 3,370 | 3,375 | 3,330 | 3,340 | 92,300 | 835 |
| 2017-07-11 | 3,330 | 3,395 | 3,330 | 3,395 | 112,900 | 848.75 |
| 2017-07-10 | 3,345 | 3,355 | 3,325 | 3,345 | 105,300 | 836.25 |
| 2017-07-07 | 3,320 | 3,345 | 3,290 | 3,335 | 117,400 | 833.75 |
| 2017-07-06 | 3,295 | 3,320 | 3,295 | 3,295 | 47,200 | 823.75 |
| 2017-07-05 | 3,300 | 3,305 | 3,285 | 3,295 | 50,800 | 823.75 |
| 2017-07-04 | 3,330 | 3,335 | 3,285 | 3,300 | 88,700 | 825 |
| 2017-07-03 | 3,310 | 3,350 | 3,310 | 3,335 | 58,900 | 833.75 |
| 2017-06-30 | 3,305 | 3,320 | 3,290 | 3,310 | 91,800 | 827.50 |
| 2017-06-29 | 3,325 | 3,335 | 3,300 | 3,320 | 68,600 | 830 |
| 2017-06-28 | 3,320 | 3,325 | 3,305 | 3,325 | 54,000 | 831.25 |
| 2017-06-27 | 3,335 | 3,335 | 3,310 | 3,315 | 42,500 | 828.75 |
| 2017-06-26 | 3,340 | 3,345 | 3,330 | 3,335 | 31,800 | 833.75 |
| 2017-06-23 | 3,305 | 3,345 | 3,300 | 3,340 | 75,100 | 835 |
| 2017-06-22 | 3,340 | 3,345 | 3,295 | 3,300 | 92,700 | 825 |
| 2017-06-21 | 3,350 | 3,365 | 3,340 | 3,340 | 76,300 | 835 |
| 2017-06-20 | 3,400 | 3,410 | 3,360 | 3,360 | 107,400 | 840 |
| 2017-06-19 | 3,400 | 3,415 | 3,390 | 3,410 | 103,800 | 852.50 |
| 2017-06-16 | 3,335 | 3,395 | 3,335 | 3,370 | 210,500 | 842.50 |
| 2017-06-15 | 3,335 | 3,335 | 3,300 | 3,325 | 85,000 | 831.25 |
| 2017-06-14 | 3,315 | 3,325 | 3,280 | 3,300 | 75,500 | 825 |
| 2017-06-13 | 3,280 | 3,325 | 3,280 | 3,300 | 72,100 | 825 |
| 2017-06-12 | 3,310 | 3,315 | 3,275 | 3,275 | 138,300 | 818.75 |
| 2017-06-09 | 3,350 | 3,390 | 3,330 | 3,340 | 117,200 | 835 |
| 2017-06-08 | 3,340 | 3,400 | 3,310 | 3,400 | 191,900 | 850 |
| 2017-06-07 | 3,315 | 3,330 | 3,300 | 3,330 | 95,000 | 832.50 |
| 2017-06-06 | 3,260 | 3,320 | 3,260 | 3,295 | 223,900 | 823.75 |
| 2017-06-05 | 3,325 | 3,330 | 3,245 | 3,250 | 309,600 | 812.50 |
| 2017-06-02 | 3,330 | 3,330 | 3,310 | 3,315 | 150,100 | 828.75 |
| 2017-06-01 | 3,375 | 3,375 | 3,310 | 3,320 | 235,500 | 830 |
| 2017-05-31 | 3,395 | 3,395 | 3,370 | 3,375 | 92,300 | 843.75 |
| 2017-05-30 | 3,410 | 3,415 | 3,385 | 3,395 | 131,400 | 848.75 |
| 2017-05-29 | 3,420 | 3,430 | 3,405 | 3,410 | 89,700 | 852.50 |
| 2017-05-26 | 3,435 | 3,445 | 3,425 | 3,425 | 98,300 | 856.25 |
| 2017-05-25 | 3,445 | 3,445 | 3,435 | 3,435 | 77,700 | 858.75 |
| 2017-05-24 | 3,440 | 3,450 | 3,430 | 3,445 | 81,200 | 861.25 |
| 2017-05-23 | 3,455 | 3,465 | 3,435 | 3,445 | 67,300 | 861.25 |
| 2017-05-22 | 3,450 | 3,455 | 3,435 | 3,440 | 60,900 | 860 |
| 2017-05-19 | 3,450 | 3,450 | 3,430 | 3,435 | 57,300 | 858.75 |
| 2017-05-18 | 3,440 | 3,445 | 3,430 | 3,435 | 101,100 | 858.75 |
| 2017-05-17 | 3,485 | 3,485 | 3,455 | 3,455 | 141,400 | 863.75 |
| 2017-05-16 | 3,510 | 3,525 | 3,455 | 3,470 | 143,700 | 867.50 |
| 2017-05-15 | 3,560 | 3,560 | 3,520 | 3,535 | 64,400 | 883.75 |
| 2017-05-12 | 3,530 | 3,550 | 3,525 | 3,550 | 66,400 | 887.50 |
| 2017-05-11 | 3,500 | 3,565 | 3,485 | 3,555 | 185,600 | 888.75 |
| 2017-05-10 | 3,510 | 3,510 | 3,480 | 3,490 | 89,000 | 872.50 |
| 2017-05-09 | 3,550 | 3,555 | 3,480 | 3,480 | 172,200 | 870 |
| 2017-05-08 | 3,595 | 3,600 | 3,550 | 3,550 | 143,200 | 887.50 |
| 2017-05-02 | 3,610 | 3,610 | 3,585 | 3,595 | 141,000 | 898.75 |
| 2017-05-01 | 3,615 | 3,615 | 3,595 | 3,595 | 95,100 | 898.75 |
| 2017-04-28 | 3,585 | 3,620 | 3,570 | 3,615 | 444,300 | 903.75 |
| 2017-04-27 | 3,470 | 3,595 | 3,465 | 3,535 | 1,831,800 | 883.75 |
| 2017-04-26 | 3,425 | 3,475 | 3,425 | 3,465 | 159,500 | 866.25 |
| 2017-04-25 | 3,465 | 3,475 | 3,415 | 3,435 | 148,300 | 858.75 |
| 2017-04-24 | 3,510 | 3,535 | 3,475 | 3,475 | 125,600 | 868.75 |
| 2017-04-21 | 3,520 | 3,545 | 3,500 | 3,515 | 98,200 | 878.75 |
| 2017-04-20 | 3,560 | 3,565 | 3,515 | 3,525 | 81,800 | 881.25 |
| 2017-04-19 | 3,580 | 3,585 | 3,555 | 3,570 | 89,200 | 892.50 |
| 2017-04-18 | 3,560 | 3,595 | 3,535 | 3,590 | 258,700 | 897.50 |
| 2017-04-17 | 3,520 | 3,560 | 3,520 | 3,545 | 112,200 | 886.25 |
| 2017-04-14 | 3,555 | 3,555 | 3,520 | 3,545 | 101,400 | 886.25 |
| 2017-04-13 | 3,480 | 3,560 | 3,480 | 3,555 | 193,000 | 888.75 |
| 2017-04-12 | 3,505 | 3,525 | 3,480 | 3,525 | 110,800 | 881.25 |
| 2017-04-11 | 3,500 | 3,540 | 3,460 | 3,540 | 304,800 | 885 |
| 2017-04-10 | 3,435 | 3,495 | 3,400 | 3,495 | 202,900 | 873.75 |
| 2017-04-07 | 3,435 | 3,435 | 3,390 | 3,415 | 116,700 | 853.75 |
| 2017-04-06 | 3,425 | 3,435 | 3,390 | 3,415 | 202,700 | 853.75 |
| 2017-04-05 | 3,500 | 3,500 | 3,425 | 3,450 | 147,900 | 862.50 |
| 2017-04-04 | 3,520 | 3,525 | 3,465 | 3,470 | 190,000 | 867.50 |
| 2017-04-03 | 3,520 | 3,530 | 3,485 | 3,515 | 301,500 | 878.75 |
| 2017-03-31 | 3,480 | 3,495 | 3,450 | 3,495 | 564,000 | 873.75 |
| 2017-03-30 | 3,430 | 3,575 | 3,380 | 3,410 | 4,538,300 | 852.50 |
分割・併合履歴 ： [2020-03-30]1株→4株
