3563 (株)FOOD & LIFE COMPANIES 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	2,660	2,685	2,598	2,598	1,713,600	2,598
2022-12-29	2,615	2,653	2,583	2,641	1,682,100	2,641
2022-12-28	2,666	2,709	2,635	2,637	1,747,100	2,637
2022-12-27	2,625	2,696	2,625	2,696	2,812,400	2,696
2022-12-26	2,677	2,708	2,598	2,600	2,189,600	2,600
2022-12-23	2,745	2,745	2,616	2,663	3,613,800	2,663
2022-12-22	2,834	2,840	2,745	2,789	3,865,300	2,789
2022-12-21	2,695	2,837	2,668	2,803	4,778,100	2,803
2022-12-20	2,641	2,695	2,610	2,666	2,876,800	2,666
2022-12-19	2,677	2,690	2,607	2,653	2,283,600	2,653
2022-12-16	2,693	2,727	2,663	2,696	2,096,000	2,696
2022-12-15	2,803	2,803	2,720	2,720	2,654,200	2,720
2022-12-14	2,891	2,931	2,821	2,821	3,575,100	2,821
2022-12-13	2,880	2,915	2,840	2,866	3,391,800	2,866
2022-12-12	2,912	2,959	2,816	2,845	5,081,400	2,845
2022-12-09	2,749	2,965	2,744	2,962	7,173,900	2,962
2022-12-08	2,679	2,730	2,640	2,730	2,880,600	2,730
2022-12-07	2,523	2,683	2,512	2,672	2,422,100	2,672
2022-12-06	2,550	2,589	2,515	2,552	1,528,300	2,552
2022-12-05	2,434	2,584	2,420	2,578	2,821,500	2,578
2022-12-02	2,579	2,580	2,494	2,511	1,712,400	2,511
2022-12-01	2,543	2,607	2,519	2,574	1,896,600	2,574
2022-11-30	2,521	2,537	2,495	2,495	1,199,700	2,495
2022-11-29	2,572	2,583	2,526	2,544	1,290,500	2,544
2022-11-28	2,645	2,649	2,560	2,590	1,661,800	2,590
2022-11-25	2,642	2,688	2,613	2,636	1,208,900	2,636
2022-11-24	2,649	2,690	2,625	2,630	2,016,700	2,630
2022-11-22	2,584	2,648	2,568	2,600	1,438,000	2,600
2022-11-21	2,637	2,650	2,581	2,590	1,266,700	2,590
2022-11-18	2,668	2,673	2,598	2,603	1,614,600	2,603
2022-11-17	2,732	2,747	2,675	2,682	1,407,600	2,682
2022-11-16	2,772	2,781	2,697	2,733	1,239,200	2,733
2022-11-15	2,721	2,756	2,691	2,740	1,479,700	2,740
2022-11-14	2,742	2,799	2,711	2,771	2,058,300	2,771
2022-11-11	2,707	2,812	2,697	2,795	3,894,300	2,795
2022-11-10	2,670	2,699	2,614	2,614	2,164,100	2,614
2022-11-09	2,638	2,686	2,633	2,679	3,311,000	2,679
2022-11-08	2,458	2,660	2,456	2,649	4,673,500	2,649
2022-11-07	2,414	2,473	2,361	2,470	3,815,900	2,470
2022-11-04	2,241	2,420	2,189	2,399	8,741,600	2,399
2022-11-02	2,470	2,504	2,431	2,432	2,189,000	2,432
2022-11-01	2,514	2,515	2,460	2,475	1,817,900	2,475
2022-10-31	2,530	2,539	2,451	2,509	2,117,800	2,509
2022-10-28	2,512	2,535	2,478	2,512	2,527,500	2,512
2022-10-27	2,503	2,562	2,491	2,556	1,406,700	2,556
2022-10-26	2,556	2,568	2,466	2,513	2,510,900	2,513
2022-10-25	2,490	2,542	2,476	2,520	1,265,900	2,520
2022-10-24	2,569	2,590	2,481	2,482	2,505,500	2,482
2022-10-21	2,462	2,574	2,459	2,557	3,368,200	2,557
2022-10-20	2,394	2,448	2,385	2,439	1,314,300	2,439
2022-10-19	2,437	2,462	2,418	2,429	1,315,600	2,429
2022-10-18	2,400	2,489	2,395	2,455	2,257,100	2,455
2022-10-17	2,367	2,398	2,349	2,352	1,288,700	2,352
2022-10-14	2,345	2,424	2,324	2,417	1,780,000	2,417
2022-10-13	2,344	2,353	2,295	2,307	1,485,200	2,307
2022-10-12	2,378	2,393	2,347	2,352	1,419,300	2,352
2022-10-11	2,317	2,400	2,314	2,361	1,725,700	2,361
2022-10-07	2,420	2,437	2,347	2,350	1,775,100	2,350
2022-10-06	2,434	2,479	2,419	2,455	2,551,900	2,455
2022-10-05	2,374	2,462	2,338	2,457	3,626,100	2,457
2022-10-04	2,224	2,298	2,207	2,295	1,921,700	2,295
2022-10-03	2,196	2,230	2,132	2,209	2,172,500	2,209
2022-09-30	2,262	2,303	2,219	2,224	2,151,500	2,224
2022-09-29	2,284	2,295	2,240	2,292	1,821,200	2,292
2022-09-28	2,310	2,313	2,234	2,274	2,667,300	2,274
2022-09-27	2,330	2,342	2,281	2,290	1,978,300	2,290
2022-09-26	2,408	2,433	2,323	2,332	2,575,400	2,332
2022-09-22	2,400	2,411	2,353	2,402	1,471,900	2,402
2022-09-21	2,408	2,478	2,387	2,421	2,043,100	2,421
2022-09-20	2,491	2,510	2,368	2,390	2,824,800	2,390
2022-09-16	2,412	2,494	2,391	2,489	3,876,600	2,489
2022-09-15	2,381	2,413	2,379	2,405	1,394,100	2,405
2022-09-14	2,310	2,371	2,308	2,366	1,751,000	2,366
2022-09-13	2,348	2,402	2,337	2,377	1,788,300	2,377
2022-09-12	2,305	2,354	2,284	2,340	1,948,400	2,340
2022-09-09	2,267	2,285	2,211	2,261	2,609,600	2,261
2022-09-08	2,230	2,358	2,223	2,286	5,677,600	2,286
2022-09-07	2,090	2,205	2,064	2,202	4,871,000	2,202
2022-09-06	2,101	2,163	2,092	2,117	2,606,000	2,117
2022-09-05	2,099	2,155	2,096	2,123	4,121,600	2,123
2022-09-02	2,107	2,143	2,060	2,088	5,701,900	2,088
2022-09-01	2,150	2,150	2,066	2,070	7,499,100	2,070
2022-08-31	2,230	2,259	2,128	2,211	10,535,700	2,211
2022-08-30	2,378	2,385	2,292	2,297	2,276,800	2,297
2022-08-29	2,352	2,396	2,348	2,366	1,287,800	2,366
2022-08-26	2,401	2,424	2,353	2,421	1,758,400	2,421
2022-08-25	2,414	2,414	2,371	2,404	1,008,100	2,404
2022-08-24	2,448	2,454	2,396	2,406	1,117,900	2,406
2022-08-23	2,422	2,454	2,404	2,431	1,116,600	2,431
2022-08-22	2,414	2,446	2,391	2,444	1,474,400	2,444
2022-08-19	2,445	2,470	2,429	2,449	1,171,100	2,449
2022-08-18	2,421	2,467	2,411	2,433	1,366,000	2,433
2022-08-17	2,412	2,466	2,394	2,460	1,856,000	2,460
2022-08-16	2,414	2,458	2,394	2,426	2,453,900	2,426
2022-08-15	2,378	2,409	2,353	2,373	1,970,800	2,373
2022-08-12	2,329	2,355	2,288	2,333	2,000,700	2,333
2022-08-10	2,234	2,325	2,223	2,313	2,325,800	2,313
2022-08-09	2,181	2,284	2,152	2,250	5,257,600	2,250
2022-08-08	2,298	2,302	2,175	2,175	6,223,600	2,175
2022-08-05	2,211	2,450	2,205	2,345	8,389,000	2,345
2022-08-04	2,300	2,334	2,268	2,296	2,222,400	2,296
2022-08-03	2,365	2,367	2,241	2,268	6,213,200	2,268
2022-08-02	2,479	2,485	2,405	2,405	2,400,100	2,405
2022-08-01	2,501	2,502	2,425	2,471	3,594,100	2,471
2022-07-29	2,579	2,606	2,551	2,579	1,155,700	2,579
2022-07-28	2,571	2,589	2,522	2,561	1,121,000	2,561
2022-07-27	2,504	2,553	2,498	2,548	1,141,600	2,548
2022-07-26	2,506	2,526	2,493	2,505	1,258,200	2,505
2022-07-25	2,520	2,561	2,488	2,505	3,179,100	2,505
2022-07-22	2,604	2,616	2,540	2,547	2,432,200	2,547
2022-07-21	2,590	2,643	2,536	2,617	2,009,600	2,617
2022-07-20	2,612	2,638	2,587	2,598	1,690,200	2,598
2022-07-19	2,652	2,658	2,581	2,595	791,200	2,595
2022-07-15	2,663	2,676	2,619	2,619	756,800	2,619
2022-07-14	2,619	2,672	2,608	2,659	926,700	2,659
2022-07-13	2,635	2,669	2,616	2,633	979,400	2,633
2022-07-12	2,703	2,703	2,615	2,628	1,136,500	2,628
2022-07-11	2,751	2,761	2,706	2,742	906,700	2,742
2022-07-08	2,710	2,764	2,661	2,721	1,184,900	2,721
2022-07-07	2,650	2,681	2,577	2,654	1,376,700	2,654
2022-07-06	2,664	2,689	2,646	2,650	1,541,700	2,650
2022-07-05	2,715	2,717	2,620	2,692	2,256,700	2,692
2022-07-04	2,850	2,873	2,780	2,803	891,900	2,803
2022-07-01	2,884	2,894	2,751	2,784	1,324,000	2,784
2022-06-30	2,880	2,944	2,870	2,896	864,800	2,896
2022-06-29	2,923	2,946	2,874	2,920	1,567,700	2,920
2022-06-28	2,905	2,969	2,874	2,969	1,130,100	2,969
2022-06-27	2,950	2,961	2,886	2,955	1,238,300	2,955
2022-06-24	2,837	2,935	2,827	2,916	1,517,100	2,916
2022-06-23	2,731	2,853	2,725	2,795	1,542,500	2,795
2022-06-22	2,720	2,758	2,682	2,715	1,389,400	2,715
2022-06-21	2,616	2,714	2,597	2,699	1,626,600	2,699
2022-06-20	2,600	2,628	2,562	2,575	1,446,600	2,575
2022-06-17	2,650	2,652	2,532	2,565	2,360,100	2,565
2022-06-16	2,806	2,820	2,700	2,700	1,629,500	2,700
2022-06-15	2,901	2,917	2,758	2,762	1,618,400	2,762
2022-06-14	2,957	2,985	2,870	2,924	1,303,500	2,924
2022-06-13	3,010	3,055	2,960	3,000	1,682,300	3,000
2022-06-10	3,100	3,150	3,075	3,080	2,460,300	3,080
2022-06-09	3,135	3,230	3,105	3,190	1,574,100	3,190
2022-06-08	2,958	3,145	2,951	3,135	1,565,600	3,135
2022-06-07	2,981	2,985	2,948	2,951	743,300	2,951
2022-06-06	2,852	2,987	2,837	2,971	1,014,000	2,971
2022-06-03	2,875	2,930	2,864	2,887	1,648,000	2,887
2022-06-02	2,847	2,849	2,806	2,813	867,800	2,813
2022-06-01	2,800	2,878	2,791	2,876	1,358,400	2,876
2022-05-31	2,885	2,885	2,807	2,809	1,131,400	2,809
2022-05-30	2,801	2,871	2,776	2,847	1,645,200	2,847
2022-05-27	2,841	2,848	2,727	2,750	1,233,800	2,750
2022-05-26	2,718	2,828	2,713	2,791	924,700	2,791
2022-05-25	2,780	2,780	2,699	2,711	1,326,200	2,711
2022-05-24	2,850	2,850	2,740	2,789	2,183,000	2,789
2022-05-23	2,906	2,962	2,855	2,888	1,376,300	2,888
2022-05-20	2,948	2,948	2,851	2,881	1,361,700	2,881
2022-05-19	2,964	2,977	2,792	2,915	3,599,800	2,915
2022-05-18	3,125	3,125	3,040	3,050	992,900	3,050
2022-05-17	3,100	3,150	3,055	3,130	1,134,900	3,130
2022-05-16	3,240	3,245	3,145	3,215	947,400	3,215
2022-05-13	3,135	3,210	3,095	3,190	1,035,600	3,190
2022-05-12	3,095	3,115	3,025	3,045	735,900	3,045
2022-05-11	3,190	3,190	3,105	3,155	1,212,300	3,155
2022-05-10	2,989	3,195	2,979	3,180	2,372,100	3,180
2022-05-09	2,903	3,105	2,881	2,950	2,940,800	2,950
2022-05-06	2,971	3,010	2,909	2,993	2,595,400	2,993
2022-05-02	3,050	3,090	2,990	2,991	1,470,100	2,991
2022-04-28	3,020	3,120	3,010	3,105	630,800	3,105
2022-04-27	3,040	3,065	3,005	3,055	1,080,600	3,055
2022-04-26	3,115	3,125	3,055	3,110	545,800	3,110
2022-04-25	3,070	3,110	3,015	3,085	547,700	3,085
2022-04-22	3,155	3,155	3,080	3,120	904,900	3,120
2022-04-21	3,205	3,275	3,190	3,260	595,400	3,260
2022-04-20	3,250	3,305	3,210	3,220	680,100	3,220
2022-04-19	3,210	3,225	3,155	3,210	587,200	3,210
2022-04-18	3,240	3,270	3,155	3,185	474,600	3,185
2022-04-15	3,205	3,295	3,195	3,265	612,400	3,265
2022-04-14	3,170	3,285	3,160	3,275	970,400	3,275
2022-04-13	3,050	3,140	3,045	3,120	925,600	3,120
2022-04-12	3,150	3,190	3,050	3,075	1,178,600	3,075
2022-04-11	3,250	3,285	3,125	3,150	643,400	3,150
2022-04-08	3,325	3,340	3,220	3,260	687,100	3,260
2022-04-07	3,360	3,370	3,260	3,275	756,700	3,275
2022-04-06	3,410	3,455	3,365	3,415	624,300	3,415
2022-04-05	3,550	3,560	3,425	3,440	931,200	3,440
2022-04-04	3,480	3,605	3,480	3,520	1,074,400	3,520
2022-04-01	3,385	3,490	3,370	3,450	662,000	3,450
2022-03-31	3,420	3,530	3,375	3,435	1,259,800	3,435
2022-03-30	3,340	3,545	3,335	3,530	2,025,800	3,530
2022-03-29	3,275	3,330	3,230	3,320	1,888,300	3,320
2022-03-28	3,200	3,270	3,110	3,215	1,989,100	3,215
2022-03-25	3,095	3,215	3,050	3,200	2,566,200	3,200
2022-03-24	3,055	3,100	2,907	3,100	4,614,300	3,100
2022-03-23	3,180	3,250	3,050	3,180	2,891,600	3,180
2022-03-22	3,405	3,410	3,265	3,285	1,391,800	3,285
2022-03-18	3,465	3,485	3,390	3,475	634,000	3,475
2022-03-17	3,450	3,495	3,390	3,480	1,067,500	3,480
2022-03-16	3,200	3,280	3,110	3,280	1,815,000	3,280
2022-03-15	3,135	3,170	3,075	3,080	1,505,900	3,080
2022-03-14	3,285	3,315	3,175	3,180	955,000	3,180
2022-03-11	3,415	3,450	3,255	3,280	701,600	3,280
2022-03-10	3,435	3,480	3,380	3,450	927,400	3,450
2022-03-09	3,375	3,390	3,270	3,280	788,400	3,280
2022-03-08	3,280	3,415	3,235	3,285	1,139,500	3,285
2022-03-07	3,370	3,400	3,330	3,370	951,100	3,370
2022-03-04	3,655	3,655	3,490	3,525	727,800	3,525
2022-03-03	3,790	3,815	3,670	3,685	745,000	3,685
2022-03-02	3,795	3,845	3,775	3,795	568,300	3,795
2022-03-01	3,845	3,870	3,790	3,855	559,700	3,855
2022-02-28	3,855	3,870	3,740	3,800	760,600	3,800
2022-02-25	3,780	3,860	3,780	3,860	750,500	3,860
2022-02-24	3,690	3,750	3,670	3,730	994,000	3,730
2022-02-22	3,685	3,760	3,655	3,690	463,500	3,690
2022-02-21	3,680	3,765	3,645	3,755	523,900	3,755
2022-02-18	3,670	3,750	3,640	3,745	1,049,700	3,745
2022-02-17	3,860	3,880	3,730	3,765	946,300	3,765
2022-02-16	3,905	3,920	3,830	3,860	1,277,200	3,860
2022-02-15	3,770	3,870	3,755	3,795	1,137,100	3,795
2022-02-14	3,670	3,885	3,650	3,805	2,224,700	3,805
2022-02-10	3,705	3,780	3,575	3,615	1,753,200	3,615
2022-02-09	3,565	3,605	3,490	3,605	1,142,700	3,605
2022-02-08	3,545	3,610	3,540	3,545	654,000	3,545
2022-02-07	3,600	3,620	3,520	3,550	796,900	3,550
2022-02-04	3,450	3,650	3,445	3,625	1,267,200	3,625
2022-02-03	3,540	3,545	3,425	3,435	1,207,600	3,435
2022-02-02	3,500	3,615	3,490	3,610	936,800	3,610
2022-02-01	3,470	3,560	3,405	3,455	1,126,500	3,455
2022-01-31	3,310	3,440	3,310	3,400	618,800	3,400
2022-01-28	3,330	3,380	3,255	3,305	948,100	3,305
2022-01-27	3,530	3,535	3,275	3,285	1,594,900	3,285
2022-01-26	3,410	3,580	3,410	3,550	1,822,600	3,550
2022-01-25	3,440	3,455	3,330	3,370	1,130,000	3,370
2022-01-24	3,385	3,440	3,315	3,440	886,500	3,440
2022-01-21	3,430	3,445	3,365	3,440	888,500	3,440
2022-01-20	3,390	3,545	3,310	3,525	1,497,000	3,525
2022-01-19	3,585	3,595	3,410	3,425	1,620,800	3,425
2022-01-18	3,675	3,710	3,590	3,630	1,561,900	3,630
2022-01-17	3,695	3,720	3,640	3,670	1,369,200	3,670
2022-01-14	3,850	3,850	3,650	3,705	1,901,200	3,705
2022-01-13	4,135	4,135	3,935	3,935	910,700	3,935
2022-01-12	4,135	4,210	4,125	4,140	715,100	4,140
2022-01-11	4,025	4,105	3,975	4,095	788,800	4,095
2022-01-07	4,170	4,185	4,005	4,035	807,500	4,035
2022-01-06	4,150	4,200	4,100	4,120	821,200	4,120
2022-01-05	4,320	4,355	4,215	4,230	709,400	4,230
2022-01-04	4,350	4,370	4,270	4,340	412,900	4,340

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