3563 (株)FOOD & LIFE COMPANIES の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	9,220	9,380	9,180	9,370	287,100	2,342.50
2019-12-27	9,230	9,250	9,170	9,190	97,800	2,297.50
2019-12-26	9,230	9,280	9,110	9,210	138,800	2,302.50
2019-12-25	9,100	9,260	9,100	9,200	184,300	2,300
2019-12-24	9,010	9,070	8,920	9,060	108,100	2,265
2019-12-23	9,100	9,170	8,990	9,050	119,500	2,262.50
2019-12-20	8,900	9,040	8,850	9,020	221,600	2,255
2019-12-19	8,920	9,000	8,820	8,860	197,700	2,215
2019-12-18	8,790	8,840	8,760	8,840	131,600	2,210
2019-12-17	8,740	8,780	8,670	8,780	123,300	2,195
2019-12-16	8,640	8,760	8,620	8,740	113,400	2,185
2019-12-13	8,730	8,740	8,610	8,610	137,400	2,152.50
2019-12-12	8,580	8,630	8,530	8,620	130,700	2,155
2019-12-11	8,640	8,650	8,520	8,530	242,900	2,132.50
2019-12-10	8,740	8,800	8,680	8,710	90,300	2,177.50
2019-12-09	8,760	8,780	8,660	8,770	98,000	2,192.50
2019-12-06	8,740	8,820	8,630	8,760	147,400	2,190
2019-12-05	8,880	8,880	8,760	8,830	182,100	2,207.50
2019-12-04	8,640	8,880	8,620	8,880	270,200	2,220
2019-12-03	8,580	8,620	8,540	8,580	118,900	2,145
2019-12-02	8,580	8,610	8,520	8,560	114,400	2,140
2019-11-29	8,650	8,660	8,560	8,600	85,200	2,150
2019-11-28	8,540	8,650	8,510	8,640	144,300	2,160
2019-11-27	8,570	8,570	8,480	8,500	163,600	2,125
2019-11-26	8,600	8,650	8,540	8,640	126,500	2,160
2019-11-25	8,620	8,690	8,550	8,580	196,600	2,145
2019-11-22	8,780	8,790	8,670	8,720	131,400	2,180
2019-11-21	8,750	8,800	8,680	8,790	130,500	2,197.50
2019-11-20	8,750	8,780	8,730	8,760	129,100	2,190
2019-11-19	8,650	8,840	8,650	8,800	194,000	2,200
2019-11-18	8,500	8,690	8,430	8,610	200,700	2,152.50
2019-11-15	8,550	8,610	8,460	8,560	154,500	2,140
2019-11-14	8,610	8,700	8,400	8,590	311,300	2,147.50
2019-11-13	8,360	8,660	8,350	8,600	396,700	2,150
2019-11-12	8,000	8,400	8,000	8,390	454,100	2,097.50
2019-11-11	7,800	8,480	7,770	8,020	798,000	2,005
2019-11-08	7,690	7,700	7,440	7,510	348,300	1,877.50
2019-11-07	7,550	7,670	7,540	7,640	134,000	1,910
2019-11-06	7,560	7,620	7,540	7,590	171,200	1,897.50
2019-11-05	7,530	7,560	7,480	7,540	88,600	1,885
2019-11-01	7,430	7,480	7,410	7,470	78,300	1,867.50
2019-10-31	7,490	7,570	7,420	7,430	141,000	1,857.50
2019-10-30	7,440	7,540	7,430	7,520	104,900	1,880
2019-10-29	7,440	7,490	7,370	7,420	95,900	1,855
2019-10-28	7,550	7,550	7,430	7,450	107,500	1,862.50
2019-10-25	7,480	7,520	7,450	7,520	85,800	1,880
2019-10-24	7,320	7,470	7,320	7,460	161,600	1,865
2019-10-23	7,330	7,360	7,250	7,330	193,800	1,832.50
2019-10-21	7,400	7,480	7,350	7,380	178,400	1,845
2019-10-18	7,560	7,560	7,370	7,460	241,100	1,865
2019-10-17	7,570	7,630	7,510	7,530	150,300	1,882.50
2019-10-16	7,570	7,610	7,510	7,540	152,500	1,885
2019-10-15	7,550	7,580	7,440	7,560	194,000	1,890
2019-10-11	7,610	7,610	7,440	7,580	206,200	1,895
2019-10-10	7,660	7,720	7,570	7,610	241,700	1,902.50
2019-10-09	7,540	7,680	7,420	7,670	195,100	1,917.50
2019-10-08	7,530	7,670	7,480	7,590	191,000	1,897.50
2019-10-07	7,530	7,550	7,450	7,550	142,600	1,887.50
2019-10-04	7,390	7,570	7,390	7,530	198,800	1,882.50
2019-10-03	7,400	7,470	7,340	7,420	257,200	1,855
2019-10-02	7,350	7,480	7,340	7,460	175,500	1,865
2019-10-01	7,280	7,350	7,240	7,350	107,600	1,837.50
2019-09-30	7,230	7,310	7,230	7,270	215,700	1,817.50
2019-09-27	7,150	7,220	7,090	7,190	187,300	1,797.50
2019-09-26	7,360	7,380	7,190	7,220	432,200	1,805
2019-09-25	7,290	7,410	7,270	7,360	343,900	1,840
2019-09-24	7,070	7,240	7,070	7,220	278,500	1,805
2019-09-20	7,090	7,170	7,040	7,090	235,800	1,772.50
2019-09-19	7,090	7,090	6,960	7,070	153,200	1,767.50
2019-09-18	7,020	7,130	7,010	7,060	228,400	1,765
2019-09-17	6,870	7,020	6,840	7,000	182,700	1,750
2019-09-13	6,760	6,850	6,730	6,850	199,500	1,712.50
2019-09-12	6,770	6,830	6,730	6,780	161,100	1,695
2019-09-11	6,800	6,840	6,670	6,800	203,200	1,700
2019-09-10	7,040	7,040	6,750	6,810	339,100	1,702.50
2019-09-09	7,030	7,070	6,990	7,060	155,500	1,765
2019-09-06	7,000	7,060	6,990	6,990	207,500	1,747.50
2019-09-05	6,910	7,020	6,900	6,970	306,100	1,742.50
2019-09-04	6,810	6,880	6,780	6,850	116,900	1,712.50
2019-09-03	6,750	6,880	6,750	6,810	182,900	1,702.50
2019-09-02	6,680	6,800	6,660	6,770	140,500	1,692.50
2019-08-30	6,650	6,700	6,540	6,700	145,500	1,675
2019-08-29	6,700	6,710	6,630	6,670	93,700	1,667.50
2019-08-28	6,620	6,760	6,600	6,690	208,700	1,672.50
2019-08-27	6,500	6,630	6,500	6,610	169,000	1,652.50
2019-08-26	6,430	6,520	6,380	6,490	318,400	1,622.50
2019-08-23	6,340	6,440	6,340	6,430	243,600	1,607.50
2019-08-22	6,290	6,300	6,250	6,300	96,700	1,575
2019-08-21	6,270	6,290	6,220	6,270	133,800	1,567.50
2019-08-20	6,250	6,320	6,230	6,320	118,100	1,580
2019-08-19	6,250	6,290	6,230	6,250	121,600	1,562.50
2019-08-16	6,200	6,250	6,190	6,220	163,600	1,555
2019-08-15	6,220	6,260	6,130	6,160	299,200	1,540
2019-08-14	6,340	6,360	6,270	6,350	169,300	1,587.50
2019-08-13	6,180	6,310	6,160	6,290	231,100	1,572.50
2019-08-09	6,350	6,410	6,160	6,200	468,200	1,550
2019-08-08	6,320	6,550	6,050	6,250	1,248,400	1,562.50
2019-08-07	6,650	6,810	6,640	6,720	403,900	1,680
2019-08-06	6,470	6,640	6,390	6,630	270,400	1,657.50
2019-08-05	6,670	6,710	6,540	6,620	271,300	1,655
2019-08-02	6,730	6,790	6,630	6,670	232,100	1,667.50
2019-08-01	6,660	6,770	6,580	6,750	180,600	1,687.50
2019-07-31	6,730	6,740	6,690	6,700	118,400	1,675
2019-07-30	6,770	6,780	6,690	6,780	151,000	1,695
2019-07-29	6,730	6,820	6,710	6,720	127,300	1,680
2019-07-26	6,700	6,750	6,640	6,700	148,100	1,675
2019-07-25	6,690	6,700	6,610	6,650	152,000	1,662.50
2019-07-24	6,740	6,740	6,660	6,690	132,700	1,672.50
2019-07-23	6,690	6,780	6,640	6,760	222,000	1,690
2019-07-22	6,710	6,750	6,660	6,660	142,200	1,665
2019-07-19	6,750	6,800	6,650	6,740	214,700	1,685
2019-07-18	6,830	6,830	6,680	6,700	310,500	1,675
2019-07-17	6,860	6,890	6,800	6,870	275,700	1,717.50
2019-07-16	6,890	6,930	6,750	6,820	327,000	1,705
2019-07-12	6,870	6,880	6,750	6,810	244,700	1,702.50
2019-07-11	6,790	6,890	6,760	6,870	520,800	1,717.50
2019-07-10	6,660	6,750	6,630	6,690	382,300	1,672.50
2019-07-09	6,590	6,720	6,550	6,660	691,400	1,665
2019-07-08	6,680	6,710	6,420	6,490	745,200	1,622.50
2019-07-05	6,540	6,680	6,520	6,660	1,036,400	1,665
2019-07-04	6,260	6,590	6,190	6,580	4,110,100	1,645
2019-07-03	6,330	6,450	6,280	6,330	776,400	1,582.50
2019-07-02	6,370	6,410	6,310	6,340	498,600	1,585
2019-07-01	6,380	6,390	6,260	6,370	484,900	1,592.50
2019-06-28	6,460	6,600	6,300	6,430	1,060,900	1,607.50
2019-06-27	6,160	6,320	6,060	6,260	2,164,800	1,565
2019-06-26	6,180	6,280	5,990	5,990	1,205,600	1,497.50
2019-06-25	6,600	6,630	6,320	6,380	465,400	1,595
2019-06-24	6,570	6,670	6,460	6,550	438,100	1,637.50
2019-06-21	6,600	6,600	6,220	6,390	1,854,900	1,597.50
2019-06-20	6,880	6,980	6,600	6,600	1,080,100	1,650
2019-06-19	6,790	6,990	6,650	6,850	2,124,300	1,712.50
2019-06-18	7,770	7,840	7,610	7,640	100,000	1,910
2019-06-17	7,760	7,880	7,740	7,770	85,000	1,942.50
2019-06-14	7,750	7,770	7,650	7,760	83,700	1,940
2019-06-13	7,590	7,790	7,590	7,750	192,200	1,937.50
2019-06-12	7,600	7,620	7,490	7,600	121,600	1,900
2019-06-11	7,590	7,620	7,490	7,580	113,400	1,895
2019-06-10	7,640	7,660	7,500	7,540	142,700	1,885
2019-06-07	7,700	7,770	7,470	7,570	223,900	1,892.50
2019-06-06	7,550	7,830	7,550	7,640	448,900	1,910
2019-06-05	7,460	7,520	7,300	7,400	163,400	1,850
2019-06-04	7,660	7,680	7,320	7,440	110,200	1,860
2019-06-03	7,490	7,620	7,480	7,600	113,500	1,900
2019-05-31	7,380	7,660	7,370	7,550	144,700	1,887.50
2019-05-30	7,650	7,650	7,270	7,400	214,100	1,850
2019-05-29	7,520	7,840	7,520	7,740	139,400	1,935
2019-05-28	7,740	7,820	7,580	7,600	104,900	1,900
2019-05-27	7,610	7,690	7,580	7,670	58,700	1,917.50
2019-05-24	7,540	7,640	7,520	7,610	64,800	1,902.50
2019-05-23	7,420	7,640	7,390	7,610	103,300	1,902.50
2019-05-22	7,460	7,500	7,400	7,410	56,000	1,852.50
2019-05-21	7,420	7,480	7,420	7,450	44,800	1,862.50
2019-05-20	7,460	7,530	7,390	7,420	62,700	1,855
2019-05-17	7,430	7,460	7,370	7,440	56,500	1,860
2019-05-16	7,320	7,380	7,270	7,380	65,600	1,845
2019-05-15	7,590	7,620	7,290	7,330	106,000	1,832.50
2019-05-14	7,330	7,510	7,260	7,510	142,700	1,877.50
2019-05-13	7,350	7,780	7,290	7,380	395,500	1,845
2019-05-10	7,370	7,470	7,200	7,250	173,600	1,812.50
2019-05-09	7,400	7,440	7,260	7,350	160,300	1,837.50
2019-05-08	7,430	7,580	7,380	7,440	137,700	1,860
2019-05-07	7,340	7,520	7,280	7,460	212,600	1,865
2019-04-26	7,140	7,310	7,140	7,270	102,600	1,817.50
2019-04-25	7,120	7,240	7,100	7,240	87,500	1,810
2019-04-24	7,100	7,190	7,090	7,130	79,300	1,782.50
2019-04-23	7,040	7,170	6,990	7,140	82,200	1,785
2019-04-22	7,000	7,070	6,980	7,050	70,800	1,762.50
2019-04-19	7,120	7,190	6,900	7,010	224,300	1,752.50
2019-04-18	7,240	7,270	7,080	7,110	152,900	1,777.50
2019-04-17	7,360	7,390	7,240	7,310	102,100	1,827.50
2019-04-16	7,450	7,520	7,390	7,410	82,300	1,852.50
2019-04-15	7,500	7,560	7,390	7,420	143,200	1,855
2019-04-12	7,350	7,450	7,350	7,450	99,800	1,862.50
2019-04-11	7,300	7,360	7,240	7,310	73,700	1,827.50
2019-04-10	7,300	7,370	7,260	7,340	88,200	1,835
2019-04-09	7,430	7,470	7,330	7,370	84,100	1,842.50
2019-04-08	7,200	7,450	7,200	7,430	154,200	1,857.50
2019-04-05	7,290	7,290	7,100	7,120	117,000	1,780
2019-04-04	7,240	7,320	7,130	7,240	105,100	1,810
2019-04-03	7,310	7,360	7,240	7,270	145,900	1,817.50
2019-04-02	7,460	7,500	7,350	7,360	123,000	1,840
2019-04-01	7,630	7,640	7,400	7,440	169,300	1,860
2019-03-29	7,580	7,630	7,520	7,620	115,500	1,905
2019-03-28	7,490	7,530	7,430	7,460	89,900	1,865
2019-03-27	7,590	7,600	7,490	7,540	122,200	1,885
2019-03-26	7,530	7,710	7,530	7,590	322,600	1,897.50
2019-03-25	7,370	7,470	7,330	7,450	126,600	1,862.50
2019-03-22	7,490	7,490	7,360	7,410	112,900	1,852.50
2019-03-20	7,340	7,500	7,330	7,450	140,200	1,862.50
2019-03-19	7,360	7,380	7,290	7,330	68,700	1,832.50
2019-03-18	7,350	7,410	7,320	7,390	96,900	1,847.50
2019-03-15	7,200	7,310	7,170	7,310	87,400	1,827.50
2019-03-14	7,270	7,270	7,160	7,170	77,900	1,792.50
2019-03-13	7,140	7,300	7,140	7,280	120,900	1,820
2019-03-12	7,170	7,190	7,120	7,160	86,800	1,790
2019-03-11	7,200	7,230	7,120	7,180	92,700	1,795
2019-03-08	7,260	7,310	7,160	7,200	144,000	1,800
2019-03-07	7,200	7,380	7,200	7,350	172,000	1,837.50
2019-03-06	7,190	7,290	7,110	7,240	161,100	1,810
2019-03-05	7,010	7,240	6,980	7,150	161,200	1,787.50
2019-03-04	7,130	7,140	7,010	7,040	87,700	1,760
2019-03-01	7,080	7,080	7,000	7,060	89,300	1,765
2019-02-28	7,050	7,110	6,960	7,010	132,300	1,752.50
2019-02-27	7,040	7,140	7,020	7,080	111,100	1,770
2019-02-26	7,040	7,120	7,010	7,050	84,800	1,762.50
2019-02-25	7,180	7,200	7,070	7,110	103,600	1,777.50
2019-02-22	7,070	7,220	7,060	7,180	105,500	1,795
2019-02-21	7,220	7,270	7,040	7,090	123,700	1,772.50
2019-02-20	7,210	7,240	7,160	7,200	113,000	1,800
2019-02-19	7,330	7,390	7,110	7,190	222,000	1,797.50
2019-02-18	7,360	7,450	7,240	7,280	161,400	1,820
2019-02-15	7,250	7,350	7,160	7,310	159,900	1,827.50
2019-02-14	7,040	7,270	7,030	7,220	152,800	1,805
2019-02-13	7,170	7,170	7,020	7,060	174,000	1,765
2019-02-12	7,240	7,240	7,010	7,170	274,000	1,792.50
2019-02-08	6,800	7,460	6,800	7,180	914,600	1,795
2019-02-07	6,580	6,640	6,420	6,500	229,900	1,625
2019-02-06	6,600	6,640	6,440	6,480	137,400	1,620
2019-02-05	6,650	6,660	6,540	6,580	170,800	1,645
2019-02-04	6,520	6,690	6,510	6,680	252,800	1,670
2019-02-01	6,320	6,400	6,310	6,370	63,500	1,592.50
2019-01-31	6,350	6,380	6,290	6,360	105,500	1,590
2019-01-30	6,250	6,320	6,210	6,270	105,600	1,567.50
2019-01-29	6,180	6,360	6,160	6,320	97,700	1,580
2019-01-28	6,230	6,370	6,220	6,240	196,000	1,560
2019-01-25	5,930	6,260	5,880	6,130	310,800	1,532.50
2019-01-24	5,750	5,860	5,710	5,860	117,400	1,465
2019-01-23	5,670	5,800	5,670	5,770	144,500	1,442.50
2019-01-22	5,630	5,680	5,600	5,660	93,200	1,415
2019-01-21	5,780	5,800	5,600	5,620	193,500	1,405
2019-01-18	5,880	5,890	5,750	5,770	138,700	1,442.50
2019-01-17	5,800	5,900	5,770	5,880	82,300	1,470
2019-01-16	5,780	5,820	5,740	5,780	127,000	1,445
2019-01-15	5,920	5,920	5,780	5,830	165,700	1,457.50
2019-01-11	6,030	6,030	5,920	5,940	73,300	1,485
2019-01-10	5,850	6,030	5,850	6,000	112,500	1,500
2019-01-09	5,830	5,900	5,790	5,810	90,500	1,452.50
2019-01-08	5,980	6,010	5,790	5,830	209,900	1,457.50
2019-01-07	6,080	6,080	5,910	5,970	120,500	1,492.50
2019-01-04	5,910	6,050	5,860	5,910	106,200	1,477.50

分割・併合履歴： [2020-03-30]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30