3563 (株)FOOD & LIFE COMPANIES の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,815	3,965	3,785	3,950	821,200	3,950
2020-12-29	3,770	3,840	3,740	3,820	614,100	3,820
2020-12-28	3,720	3,745	3,710	3,745	563,400	3,745
2020-12-25	3,750	3,755	3,705	3,730	204,700	3,730
2020-12-24	3,720	3,760	3,685	3,720	321,000	3,720
2020-12-23	3,660	3,710	3,620	3,690	378,900	3,690
2020-12-22	3,615	3,660	3,580	3,625	506,900	3,625
2020-12-21	3,680	3,720	3,610	3,650	414,700	3,650
2020-12-18	3,665	3,670	3,620	3,650	426,900	3,650
2020-12-17	3,685	3,705	3,565	3,685	960,200	3,685
2020-12-16	3,585	3,735	3,585	3,715	939,800	3,715
2020-12-15	3,560	3,565	3,460	3,550	820,600	3,550
2020-12-14	3,490	3,555	3,480	3,550	806,900	3,550
2020-12-11	3,420	3,475	3,410	3,465	481,300	3,465
2020-12-10	3,390	3,445	3,375	3,410	456,800	3,410
2020-12-09	3,420	3,470	3,375	3,435	623,000	3,435
2020-12-08	3,320	3,440	3,300	3,405	716,300	3,405
2020-12-07	3,240	3,335	3,220	3,315	731,400	3,315
2020-12-04	3,305	3,315	3,220	3,220	418,300	3,220
2020-12-03	3,245	3,270	3,215	3,260	623,800	3,260
2020-12-02	3,245	3,305	3,190	3,300	688,800	3,300
2020-12-01	3,310	3,335	3,240	3,300	572,100	3,300
2020-11-30	3,275	3,350	3,225	3,320	937,900	3,320
2020-11-27	3,275	3,300	3,225	3,230	1,881,700	3,230
2020-11-26	3,295	3,295	3,225	3,275	556,700	3,275
2020-11-25	3,250	3,255	3,190	3,250	889,400	3,250
2020-11-24	3,315	3,320	3,225	3,280	894,300	3,280
2020-11-20	3,245	3,280	3,200	3,255	489,500	3,255
2020-11-19	3,235	3,240	3,120	3,200	1,295,100	3,200
2020-11-18	3,380	3,395	3,270	3,280	840,600	3,280
2020-11-17	3,400	3,470	3,380	3,405	532,200	3,405
2020-11-16	3,370	3,450	3,345	3,430	768,500	3,430
2020-11-13	3,365	3,375	3,300	3,330	408,900	3,330
2020-11-12	3,315	3,385	3,280	3,365	577,900	3,365
2020-11-11	3,215	3,390	3,200	3,330	950,800	3,330
2020-11-10	3,390	3,565	3,250	3,280	1,689,000	3,280
2020-11-09	3,165	3,415	3,160	3,365	2,678,900	3,365
2020-11-06	2,919	2,978	2,873	2,922	1,051,200	2,922
2020-11-05	2,806	2,919	2,796	2,901	1,059,400	2,901
2020-11-04	2,809	2,816	2,736	2,810	966,700	2,810
2020-11-02	2,828	2,834	2,783	2,802	628,200	2,802
2020-10-30	2,898	2,908	2,802	2,818	769,500	2,818
2020-10-29	2,852	2,917	2,850	2,913	505,400	2,913
2020-10-28	2,878	2,922	2,859	2,902	523,100	2,902
2020-10-27	2,776	2,876	2,725	2,875	874,500	2,875
2020-10-26	2,855	2,862	2,781	2,790	674,200	2,790
2020-10-23	2,850	2,851	2,808	2,810	532,600	2,810
2020-10-22	2,865	2,865	2,778	2,809	473,300	2,809
2020-10-21	2,814	2,882	2,812	2,867	522,500	2,867
2020-10-20	2,848	2,870	2,824	2,850	379,600	2,850
2020-10-19	2,784	2,850	2,771	2,846	599,900	2,846
2020-10-16	2,850	2,855	2,770	2,806	621,100	2,806
2020-10-15	2,881	2,908	2,802	2,820	734,800	2,820
2020-10-14	2,852	2,885	2,804	2,882	591,400	2,882
2020-10-13	2,897	2,899	2,840	2,857	1,089,800	2,857
2020-10-12	2,971	2,974	2,904	2,921	516,400	2,921
2020-10-09	2,932	3,010	2,916	2,936	979,400	2,936
2020-10-08	2,856	2,970	2,840	2,941	1,263,100	2,941
2020-10-07	2,783	2,893	2,752	2,858	1,262,900	2,858
2020-10-06	2,800	2,817	2,720	2,778	894,400	2,778
2020-10-05	2,716	2,806	2,709	2,801	983,500	2,801
2020-10-02	2,685	2,755	2,656	2,683	1,076,500	2,683
2020-09-30	2,700	2,718	2,648	2,648	647,900	2,648
2020-09-29	2,696	2,701	2,673	2,685	850,000	2,685
2020-09-28	2,693	2,705	2,641	2,705	1,868,100	2,705
2020-09-25	2,673	2,703	2,640	2,681	954,200	2,681
2020-09-24	2,693	2,746	2,672	2,673	888,200	2,673
2020-09-23	2,703	2,732	2,683	2,726	623,300	2,726
2020-09-18	2,678	2,724	2,674	2,675	857,800	2,675
2020-09-17	2,664	2,704	2,655	2,679	794,800	2,679
2020-09-16	2,621	2,684	2,603	2,679	795,800	2,679
2020-09-15	2,647	2,650	2,591	2,604	706,400	2,604
2020-09-14	2,609	2,649	2,582	2,644	686,500	2,644
2020-09-11	2,628	2,628	2,576	2,609	1,107,000	2,609
2020-09-10	2,630	2,637	2,595	2,616	797,400	2,616
2020-09-09	2,650	2,663	2,601	2,608	1,597,900	2,608
2020-09-08	2,705	2,714	2,637	2,700	963,800	2,700
2020-09-07	2,714	2,800	2,695	2,705	1,322,800	2,705
2020-09-04	2,601	2,732	2,601	2,729	1,484,300	2,729
2020-09-03	2,700	2,709	2,616	2,645	1,479,800	2,645
2020-09-02	2,550	2,690	2,549	2,664	2,033,100	2,664
2020-09-01	2,470	2,537	2,452	2,536	770,300	2,536
2020-08-31	2,459	2,497	2,443	2,466	1,033,600	2,466
2020-08-28	2,456	2,493	2,388	2,418	1,162,400	2,418
2020-08-27	2,489	2,489	2,442	2,457	670,900	2,457
2020-08-26	2,526	2,534	2,476	2,479	983,100	2,479
2020-08-25	2,556	2,578	2,531	2,543	953,400	2,543
2020-08-24	2,515	2,534	2,488	2,516	697,000	2,516
2020-08-21	2,482	2,535	2,469	2,498	877,500	2,498
2020-08-20	2,553	2,591	2,464	2,488	1,625,400	2,488
2020-08-19	2,510	2,587	2,498	2,579	1,743,700	2,579
2020-08-18	2,431	2,545	2,424	2,532	2,047,000	2,532
2020-08-17	2,470	2,480	2,434	2,441	801,700	2,441
2020-08-14	2,448	2,510	2,420	2,486	1,299,100	2,486
2020-08-13	2,394	2,467	2,388	2,450	1,808,300	2,450
2020-08-12	2,390	2,391	2,324	2,327	1,367,200	2,327
2020-08-11	2,323	2,395	2,312	2,384	1,205,400	2,384
2020-08-07	2,323	2,346	2,295	2,328	725,300	2,328
2020-08-06	2,363	2,374	2,292	2,319	1,441,300	2,319
2020-08-05	2,250	2,381	2,229	2,359	2,588,500	2,359
2020-08-04	2,303	2,352	2,246	2,352	2,067,500	2,352
2020-08-03	2,242	2,307	2,240	2,287	1,277,100	2,287
2020-07-31	2,256	2,275	2,206	2,236	1,543,700	2,236
2020-07-30	2,415	2,438	2,281	2,306	1,656,300	2,306
2020-07-29	2,460	2,463	2,393	2,414	1,178,000	2,414
2020-07-28	2,480	2,505	2,469	2,491	894,200	2,491
2020-07-27	2,424	2,450	2,388	2,450	812,900	2,450
2020-07-22	2,444	2,465	2,412	2,461	1,060,500	2,461
2020-07-21	2,485	2,509	2,448	2,494	1,056,500	2,494
2020-07-20	2,487	2,491	2,396	2,454	956,500	2,454
2020-07-17	2,467	2,517	2,448	2,470	1,007,000	2,470
2020-07-16	2,479	2,505	2,438	2,455	930,300	2,455
2020-07-15	2,408	2,473	2,392	2,469	1,658,100	2,469
2020-07-14	2,422	2,428	2,344	2,358	1,308,700	2,358
2020-07-13	2,443	2,454	2,386	2,443	1,166,000	2,443
2020-07-10	2,576	2,581	2,408	2,415	3,067,900	2,415
2020-07-09	2,526	2,630	2,511	2,571	1,757,100	2,571
2020-07-08	2,500	2,550	2,447	2,514	1,127,500	2,514
2020-07-07	2,420	2,545	2,417	2,523	1,767,000	2,523
2020-07-06	2,400	2,485	2,394	2,443	1,371,500	2,443
2020-07-03	2,302	2,429	2,302	2,381	2,089,000	2,381
2020-07-02	2,284	2,345	2,268	2,276	1,363,000	2,276
2020-07-01	2,375	2,376	2,290	2,306	909,000	2,306
2020-06-30	2,408	2,426	2,343	2,373	775,400	2,373
2020-06-29	2,360	2,399	2,334	2,387	1,099,900	2,387
2020-06-26	2,427	2,427	2,376	2,409	802,600	2,409
2020-06-25	2,395	2,441	2,380	2,431	747,500	2,431
2020-06-24	2,463	2,494	2,428	2,433	929,400	2,433
2020-06-23	2,477	2,496	2,436	2,453	944,600	2,453
2020-06-22	2,440	2,509	2,413	2,478	1,843,700	2,478
2020-06-19	2,368	2,448	2,364	2,410	1,711,300	2,410
2020-06-18	2,308	2,388	2,296	2,368	1,534,100	2,368
2020-06-17	2,308	2,340	2,253	2,295	955,300	2,295
2020-06-16	2,269	2,334	2,261	2,322	1,455,500	2,322
2020-06-15	2,298	2,345	2,169	2,190	3,750,000	2,190
2020-06-12	2,250	2,374	2,250	2,365	1,596,000	2,365
2020-06-11	2,382	2,406	2,355	2,361	1,097,000	2,361
2020-06-10	2,395	2,403	2,366	2,390	873,800	2,390
2020-06-09	2,359	2,428	2,338	2,420	1,243,900	2,420
2020-06-08	2,489	2,489	2,364	2,380	2,098,900	2,380
2020-06-05	2,435	2,488	2,428	2,467	1,759,000	2,467
2020-06-04	2,430	2,458	2,383	2,444	1,947,700	2,444
2020-06-03	2,440	2,482	2,363	2,415	2,696,000	2,415
2020-06-02	2,397	2,437	2,346	2,361	2,297,500	2,361
2020-06-01	2,319	2,406	2,297	2,378	2,690,000	2,378
2020-05-29	2,218	2,280	2,209	2,280	2,024,400	2,280
2020-05-28	2,255	2,313	2,218	2,248	2,400,000	2,248
2020-05-27	2,340	2,351	2,221	2,300	3,251,700	2,300
2020-05-26	2,420	2,425	2,317	2,352	3,468,800	2,352
2020-05-25	2,320	2,419	2,316	2,399	3,273,500	2,399
2020-05-22	2,260	2,299	2,235	2,292	2,508,600	2,292
2020-05-21	2,190	2,323	2,180	2,275	4,573,400	2,275
2020-05-20	2,080	2,177	2,063	2,171	2,633,600	2,171
2020-05-19	2,083	2,090	2,025	2,080	2,220,800	2,080
2020-05-18	2,025	2,048	1,982	1,998	1,781,200	1,998
2020-05-15	1,947	1,990	1,925	1,988	2,160,600	1,988
2020-05-14	1,943	1,992	1,888	1,891	1,989,900	1,891
2020-05-13	1,915	1,962	1,890	1,951	2,060,300	1,951
2020-05-12	2,030	2,037	1,950	1,953	2,432,600	1,953
2020-05-11	1,978	2,128	1,966	2,030	4,870,300	2,030
2020-05-08	1,931	1,995	1,861	1,977	6,143,300	1,977
2020-05-07	1,757	1,757	1,690	1,731	3,310,000	1,731
2020-05-01	1,650	1,712	1,640	1,677	2,295,600	1,677
2020-04-30	1,601	1,690	1,585	1,677	3,415,400	1,677
2020-04-28	1,608	1,612	1,553	1,561	3,210,200	1,561
2020-04-27	1,595	1,608	1,554	1,605	2,494,100	1,605
2020-04-24	1,634	1,638	1,591	1,600	2,524,000	1,600
2020-04-23	1,654	1,680	1,632	1,680	1,605,000	1,680
2020-04-22	1,678	1,688	1,626	1,645	1,716,500	1,645
2020-04-21	1,745	1,773	1,695	1,709	2,469,800	1,709
2020-04-20	1,684	1,748	1,662	1,739	1,788,700	1,739
2020-04-17	1,640	1,687	1,631	1,678	2,716,200	1,678
2020-04-16	1,581	1,640	1,574	1,630	1,766,000	1,630
2020-04-15	1,544	1,615	1,534	1,608	2,052,900	1,608
2020-04-14	1,530	1,558	1,470	1,554	2,399,300	1,554
2020-04-13	1,554	1,568	1,508	1,519	1,549,800	1,519
2020-04-10	1,597	1,599	1,510	1,594	1,790,500	1,594
2020-04-09	1,690	1,725	1,545	1,600	3,371,500	1,600
2020-04-08	1,502	1,656	1,480	1,650	3,122,800	1,650
2020-04-07	1,452	1,545	1,441	1,506	4,440,500	1,506
2020-04-06	1,290	1,404	1,250	1,392	4,353,000	1,392
2020-04-03	1,400	1,414	1,331	1,347	2,822,600	1,347
2020-04-02	1,500	1,510	1,401	1,414	2,830,200	1,414
2020-04-01	1,605	1,617	1,517	1,535	1,654,200	1,535
2020-03-31	1,590	1,678	1,561	1,591	2,639,800	1,591
2020-03-30	1,540	1,625	1,463	1,537	2,472,400	1,537
2020-03-27	6,800	6,850	6,350	6,510	670,000	1,627.50
2020-03-26	7,000	7,020	6,510	6,520	678,500	1,630
2020-03-25	7,330	7,580	7,110	7,260	809,100	1,815
2020-03-24	6,510	6,990	6,460	6,930	808,000	1,732.50
2020-03-23	6,840	6,940	6,420	6,540	764,000	1,635
2020-03-19	6,490	6,780	6,200	6,540	1,658,200	1,635
2020-03-18	5,620	6,350	5,400	6,090	1,422,900	1,522.50
2020-03-17	5,240	5,620	5,190	5,460	1,042,900	1,365
2020-03-16	5,930	6,010	5,570	5,580	738,100	1,395
2020-03-13	5,750	6,020	5,520	5,870	923,900	1,467.50
2020-03-12	6,490	6,520	6,050	6,250	941,700	1,562.50
2020-03-11	7,140	7,190	6,720	6,760	700,700	1,690
2020-03-10	6,920	7,240	6,720	7,100	845,800	1,775
2020-03-09	7,250	7,270	7,020	7,070	566,500	1,767.50
2020-03-06	7,670	7,720	7,430	7,490	409,200	1,872.50
2020-03-05	7,900	7,950	7,760	7,790	309,500	1,947.50
2020-03-04	7,870	7,990	7,660	7,770	538,700	1,942.50
2020-03-03	8,510	8,570	8,010	8,040	533,700	2,010
2020-03-02	7,720	8,230	7,710	8,060	626,200	2,015
2020-02-28	7,470	7,950	7,340	7,700	862,200	1,925
2020-02-27	8,270	8,290	7,940	7,980	653,200	1,995
2020-02-26	8,490	8,600	8,270	8,380	471,400	2,095
2020-02-25	8,760	8,810	8,600	8,640	594,400	2,160
2020-02-21	9,010	9,120	8,880	9,010	660,400	2,252.50
2020-02-20	8,900	8,920	8,800	8,800	222,600	2,200
2020-02-19	8,740	8,870	8,700	8,800	371,100	2,200
2020-02-18	8,800	8,850	8,550	8,690	292,000	2,172.50
2020-02-17	8,900	9,010	8,800	8,890	268,000	2,222.50
2020-02-14	9,240	9,250	9,110	9,150	260,600	2,287.50
2020-02-13	9,130	9,370	9,090	9,260	313,100	2,315
2020-02-12	9,450	9,450	9,120	9,130	409,400	2,282.50
2020-02-10	9,700	9,770	9,480	9,520	293,200	2,380
2020-02-07	9,330	9,960	9,320	9,800	587,300	2,450
2020-02-06	9,500	9,500	9,320	9,460	323,700	2,365
2020-02-05	9,710	9,730	9,420	9,500	294,400	2,375
2020-02-04	9,440	9,580	9,400	9,510	205,500	2,377.50
2020-02-03	9,020	9,510	9,000	9,390	416,300	2,347.50
2020-01-31	9,240	9,460	9,120	9,170	322,000	2,292.50
2020-01-30	9,570	9,620	9,120	9,280	462,700	2,320
2020-01-29	9,740	9,770	9,440	9,580	327,300	2,395
2020-01-28	9,660	9,790	9,600	9,750	311,800	2,437.50
2020-01-27	9,910	9,990	9,740	9,810	352,700	2,452.50
2020-01-24	10,300	10,310	10,120	10,190	132,800	2,547.50
2020-01-23	10,010	10,240	10,010	10,240	237,300	2,560
2020-01-22	9,980	10,040	9,930	10,030	126,900	2,507.50
2020-01-21	10,050	10,050	9,890	10,000	180,800	2,500
2020-01-20	10,000	10,000	9,800	9,930	189,100	2,482.50
2020-01-17	10,000	10,030	9,930	9,970	169,900	2,492.50
2020-01-16	10,020	10,170	9,960	10,020	245,700	2,505
2020-01-15	9,990	10,130	9,930	10,070	235,100	2,517.50
2020-01-14	10,020	10,020	9,870	9,960	186,500	2,490
2020-01-10	9,960	10,020	9,880	9,960	229,700	2,490
2020-01-09	9,790	9,960	9,720	9,930	235,000	2,482.50
2020-01-08	9,800	9,880	9,590	9,720	420,400	2,430
2020-01-07	9,350	9,690	9,330	9,650	300,800	2,412.50
2020-01-06	9,380	9,480	9,180	9,230	231,400	2,307.50

分割・併合履歴： [2020-03-30]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31