1. HOME >
  2. 株価時系列 >
  3. 3563 >
  4. 2023年

3563 (株)FOOD & LIFE COMPANIES の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,8802,913.52,8652,897899,3002,897
2023-12-282,856.52,8752,7962,8751,316,6002,875
2023-12-272,8572,8792,842.52,877.5661,2002,877.50
2023-12-262,8882,8972,8382,851704,7002,851
2023-12-252,8382,897.52,830.52,888727,3002,888
2023-12-222,847.52,866.52,8112,835874,1002,835
2023-12-212,8482,8692,805.52,8601,010,4002,860
2023-12-202,887.52,9112,8642,890843,2002,890
2023-12-192,8522,8852,832.52,885783,5002,885
2023-12-182,9502,9502,8612,8661,277,8002,866
2023-12-152,8802,9602,871.52,9331,974,8002,933
2023-12-142,902.52,934.52,8582,869.51,295,2002,869.50
2023-12-132,800.52,8882,800.52,8641,441,3002,864
2023-12-122,839.52,8552,788.52,790.5788,0002,790.50
2023-12-112,7942,820.52,771.52,807850,8002,807
2023-12-082,8312,854.52,7892,8031,037,5002,803
2023-12-072,8532,8892,8492,855886,6002,855
2023-12-062,8732,882.52,8232,8771,512,6002,877
2023-12-052,9152,981.52,872.52,872.53,236,0002,872.50
2023-12-042,834.52,879.52,808.52,866.51,578,3002,866.50
2023-12-012,8872,8902,801.52,816.51,464,6002,816.50
2023-11-302,7612,865.52,760.52,8631,798,6002,863
2023-11-292,761.52,797.52,7562,766.5824,2002,766.50
2023-11-282,8052,8122,740.52,7761,239,2002,776
2023-11-272,842.52,8542,7552,802.51,512,1002,802.50
2023-11-242,839.52,8592,8322,8381,391,8002,838
2023-11-222,806.52,8762,7962,839.51,797,8002,839.50
2023-11-212,828.52,8532,8082,823.51,514,7002,823.50
2023-11-202,7892,852.52,7802,818.52,645,0002,818.50
2023-11-172,7652,7802,7362,767.52,152,5002,767.50
2023-11-162,7282,792.52,716.52,766.52,421,1002,766.50
2023-11-152,690.52,728.52,656.52,728.52,408,5002,728.50
2023-11-142,6872,699.52,6332,6692,095,9002,669
2023-11-132,600.52,7142,6002,666.55,679,7002,666.50
2023-11-102,6002,610.52,3472,554.59,402,1002,554.50
2023-11-092,5912,624.52,5482,614.51,847,0002,614.50
2023-11-082,5742,5892,549.52,567.51,078,7002,567.50
2023-11-072,5992,601.52,539.52,560.51,717,1002,560.50
2023-11-062,6892,697.52,6242,6292,146,4002,629
2023-11-022,5972,6582,592.52,6161,904,8002,616
2023-11-012,550.52,5882,5332,564.51,228,9002,564.50
2023-10-312,5292,5322,4652,5301,482,2002,530
2023-10-302,5002,5282,4882,499.51,072,3002,499.50
2023-10-272,452.52,5192,4302,5171,284,1002,517
2023-10-262,4632,4902,4332,442.51,244,3002,442.50
2023-10-252,4752,517.52,455.52,493.51,190,0002,493.50
2023-10-242,406.52,482.52,3742,475.51,739,5002,475.50
2023-10-232,4682,4742,4052,409.51,482,7002,409.50
2023-10-202,4962,497.52,448.52,486.51,549,7002,486.50
2023-10-192,528.52,5442,503.52,511965,7002,511
2023-10-182,5192,5462,4822,544.51,028,9002,544.50
2023-10-172,4792,5152,463.52,5061,518,1002,506
2023-10-162,4972,4972,441.52,4441,373,9002,444
2023-10-132,5802,580.52,502.52,513.51,687,0002,513.50
2023-10-122,4952,6232,4932,612.52,412,9002,612.50
2023-10-112,5102,545.52,4752,4901,792,5002,490
2023-10-102,552.52,560.52,4952,5062,230,8002,506
2023-10-062,5952,6022,5482,572.51,005,1002,572.50
2023-10-052,5692,578.52,502.52,571.51,554,9002,571.50
2023-10-042,4802,5942,4682,5692,636,4002,569
2023-10-032,4942,538.52,467.52,5231,589,5002,523
2023-10-022,5182,5372,4942,4961,573,3002,496
2023-09-292,545.52,553.52,493.52,5141,998,5002,514
2023-09-282,5762,5852,5182,5432,620,4002,543
2023-09-272,6012,610.52,5622,610.52,676,4002,610.50
2023-09-262,6392,6452,6112,6241,956,0002,624
2023-09-252,656.52,6782,6312,666.51,716,8002,666.50
2023-09-222,6202,698.52,6202,681.51,817,2002,681.50
2023-09-212,6232,6652,6002,654.51,425,6002,654.50
2023-09-202,6432,666.52,6062,6301,493,9002,630
2023-09-192,6752,692.52,6112,6633,019,0002,663
2023-09-152,8452,8472,7102,7103,464,6002,710
2023-09-142,8002,832.52,7602,827.51,575,4002,827.50
2023-09-132,8332,8332,7992,826765,7002,826
2023-09-122,8102,840.52,798.52,8211,130,0002,821
2023-09-112,834.52,8502,794.52,8151,067,4002,815
2023-09-082,8562,8792,8152,840.51,152,5002,840.50
2023-09-072,8772,9052,8552,8791,307,4002,879
2023-09-062,885.52,9112,861.52,8891,948,8002,889
2023-09-052,855.52,9562,8392,923.53,949,3002,923.50
2023-09-042,8432,8572,793.52,820.53,015,8002,820.50
2023-09-012,755.52,7712,725.52,753.52,192,9002,753.50
2023-08-312,6902,7822,660.52,768.53,475,4002,768.50
2023-08-302,6902,7452,6162,641.53,833,2002,641.50
2023-08-292,5712,6862,560.52,6653,801,1002,665
2023-08-282,4502,547.52,4322,5472,965,7002,547
2023-08-252,4402,552.52,4162,5334,002,7002,533
2023-08-242,5602,5602,4642,4642,253,7002,464
2023-08-232,499.52,567.52,4812,5651,111,8002,565
2023-08-222,5542,5592,4752,515.51,415,8002,515.50
2023-08-212,4692,5342,4602,5251,222,5002,525
2023-08-182,450.52,485.52,4152,4792,500,6002,479
2023-08-172,5952,5952,4982,500.53,077,4002,500.50
2023-08-162,6512,656.52,5962,6042,103,7002,604
2023-08-152,6142,6992,590.52,6911,998,6002,691
2023-08-142,692.52,698.52,6372,6411,850,4002,641
2023-08-102,7642,7642,690.52,714.51,418,1002,714.50
2023-08-092,8012,816.52,7002,7043,094,1002,704
2023-08-082,6972,8052,6802,7515,252,0002,751
2023-08-072,8152,8192,5862,5977,126,9002,597
2023-08-042,6822,8082,677.52,786.52,462,7002,786.50
2023-08-032,7502,7972,6742,6822,901,0002,682
2023-08-022,841.52,9092,8312,8532,732,8002,853
2023-08-012,818.52,8822,8112,8562,057,1002,856
2023-07-312,7602,798.52,745.52,7952,068,3002,795
2023-07-282,637.52,7452,6272,7432,159,9002,743
2023-07-272,6602,686.52,6412,673.5945,2002,673.50
2023-07-262,634.52,649.52,615.52,649645,8002,649
2023-07-252,629.52,642.52,619.52,629853,4002,629
2023-07-242,6172,646.52,6082,6351,016,3002,635
2023-07-212,644.52,649.52,6172,631.5904,8002,631.50
2023-07-202,658.52,6782,650.52,656921,5002,656
2023-07-192,618.52,660.52,6152,657.51,390,9002,657.50
2023-07-182,6372,641.52,6012,617.51,634,6002,617.50
2023-07-142,679.52,6852,6332,639885,2002,639
2023-07-132,6742,6772,6262,6601,328,2002,660
2023-07-122,6572,675.52,630.52,658.51,240,2002,658.50
2023-07-112,679.52,687.52,650.52,6701,229,0002,670
2023-07-102,6402,6752,6362,6571,194,9002,657
2023-07-072,6632,7152,6392,6582,083,1002,658
2023-07-062,7532,760.52,675.52,700.53,311,3002,700.50
2023-07-052,900.52,9102,7932,8004,574,3002,800
2023-07-042,8942,9902,8742,9872,175,1002,987
2023-07-032,8282,898.52,8272,8731,906,7002,873
2023-06-302,815.52,8362,780.52,8012,299,3002,801
2023-06-292,8952,896.52,8352,8581,093,8002,858
2023-06-282,890.52,8972,860.52,8781,168,8002,878
2023-06-272,877.52,8832,8092,852.51,615,8002,852.50
2023-06-262,9712,9842,8162,892.53,028,7002,892.50
2023-06-233,0203,0402,9422,955.52,109,9002,955.50
2023-06-223,0703,0813,0123,0161,496,2003,016
2023-06-213,0753,1193,0603,070927,8003,070
2023-06-203,0703,0823,0403,076675,8003,076
2023-06-193,1073,1113,0653,079760,5003,079
2023-06-163,0513,0953,0423,0841,194,6003,084
2023-06-153,1313,1313,0493,0491,149,2003,049
2023-06-143,1223,1363,0863,1161,214,5003,116
2023-06-133,1453,1493,1153,121805,4003,121
2023-06-123,1503,1583,0893,1301,624,7003,130
2023-06-093,1613,1793,1163,1341,408,1003,134
2023-06-083,1853,1893,1203,1391,911,3003,139
2023-06-073,3403,3503,1953,2082,474,9003,208
2023-06-063,3633,4103,3393,3501,144,9003,350
2023-06-053,4453,4533,3173,3601,730,4003,360
2023-06-023,3753,4503,3553,445878,6003,445
2023-06-013,2903,4153,2753,4101,099,8003,410
2023-05-313,2603,3003,2403,280957,4003,280
2023-05-303,2653,2803,2353,250455,0003,250
2023-05-293,3103,3203,2503,255592,1003,255
2023-05-263,2603,3053,2303,280680,5003,280
2023-05-253,2703,2853,2253,245987,9003,245
2023-05-243,3303,3403,2553,275970,0003,275
2023-05-233,4353,4603,3553,355809,1003,355
2023-05-223,4803,4803,4153,430759,2003,430
2023-05-193,5353,5703,4953,5051,044,7003,505
2023-05-183,5953,6253,4853,4901,062,9003,490
2023-05-173,4703,5103,4353,480811,4003,480
2023-05-163,4603,5353,4403,4901,023,0003,490
2023-05-153,3253,4403,3153,4351,218,0003,435
2023-05-123,3303,3353,2803,305740,4003,305
2023-05-113,2953,3053,2153,3001,493,0003,300
2023-05-103,5303,5553,2953,3002,662,3003,300
2023-05-093,3503,6503,3253,5155,720,5003,515
2023-05-083,2453,3353,2453,3251,667,0003,325
2023-05-023,2653,2753,2253,2601,013,4003,260
2023-05-013,3003,3003,2353,270809,3003,270
2023-04-283,2053,2803,1803,2651,261,4003,265
2023-04-273,1503,2153,1353,1801,946,2003,180
2023-04-263,1853,2153,1603,1651,416,1003,165
2023-04-253,2753,3053,1953,2101,686,3003,210
2023-04-243,3403,3903,3003,3201,795,0003,320
2023-04-213,3003,3153,2203,2801,775,3003,280
2023-04-203,3203,3353,2753,2851,375,6003,285
2023-04-193,4153,4153,3253,3651,160,1003,365
2023-04-183,4853,4903,3903,3951,486,7003,395
2023-04-173,5303,5353,4803,500650,8003,500
2023-04-143,5303,5453,4753,5051,095,5003,505
2023-04-133,3653,4853,3503,4851,254,0003,485
2023-04-123,3353,4103,3253,390955,5003,390
2023-04-113,3603,3903,3203,325960,7003,325
2023-04-103,3103,3553,3053,330686,6003,330
2023-04-073,3353,3803,3153,335618,9003,335
2023-04-063,3603,3803,3053,3301,079,5003,330
2023-04-053,2903,3803,2803,3651,737,7003,365
2023-04-043,3803,3853,2903,3251,649,3003,325
2023-04-033,4753,4853,4053,4151,060,0003,415
2023-03-313,4603,4753,4003,4401,421,8003,440
2023-03-303,4153,4553,3853,4401,042,6003,440
2023-03-293,3853,4403,3503,3901,508,7003,390
2023-03-283,3453,4353,3403,4101,592,7003,410
2023-03-273,4503,4553,3153,3251,599,4003,325
2023-03-243,4653,5203,4653,490693,4003,490
2023-03-233,4603,5253,4453,510603,8003,510
2023-03-223,5153,5703,4903,5101,102,9003,510
2023-03-203,5603,5853,4453,4501,492,9003,450
2023-03-173,4803,5603,4703,550896,0003,550
2023-03-163,4353,5303,4253,4851,147,4003,485
2023-03-153,5453,5503,4953,500704,9003,500
2023-03-143,5703,5903,5203,5301,321,7003,530
2023-03-133,6453,6553,5403,5851,397,1003,585
2023-03-103,5903,7103,5753,6702,015,6003,670
2023-03-093,6203,6853,6103,6601,498,9003,660
2023-03-083,5853,6103,5603,600889,4003,600
2023-03-073,5653,6003,5353,5601,006,1003,560
2023-03-063,6603,6603,5853,6001,406,3003,600
2023-03-033,5903,6553,5103,6504,245,4003,650
2023-03-023,4653,4753,3653,3801,314,5003,380
2023-03-013,4603,4953,3953,4501,378,5003,450
2023-02-283,4053,4853,3903,4501,088,0003,450
2023-02-273,3453,4503,3103,4351,562,8003,435
2023-02-243,3903,4653,3603,3801,924,2003,380
2023-02-223,4103,4503,4053,4101,335,1003,410
2023-02-213,4653,5203,4453,4651,003,4003,465
2023-02-203,4953,6053,4903,5001,578,2003,500
2023-02-173,6653,7003,5303,5452,983,9003,545
2023-02-163,4703,6853,4553,6754,632,0003,675
2023-02-153,3803,5203,3453,5003,822,7003,500
2023-02-143,3303,3753,2953,3352,241,8003,335
2023-02-133,2453,2703,2153,2651,316,0003,265
2023-02-103,2403,2603,1653,2201,531,3003,220
2023-02-093,1453,2203,1053,2202,196,8003,220
2023-02-083,2803,3303,1453,2004,125,0003,200
2023-02-073,0103,2803,0003,2808,072,9003,280
2023-02-062,9943,0402,9662,9963,607,4002,996
2023-02-032,9092,9472,8692,9353,685,6002,935
2023-02-022,9312,9382,8532,8823,543,2002,882
2023-02-012,9172,9722,8652,9284,458,0002,928
2023-01-312,8952,9582,8502,8703,991,7002,870
2023-01-303,0153,0552,9863,0151,090,8003,015
2023-01-273,0303,0352,9973,015654,6003,015
2023-01-263,0803,0952,9702,9971,691,8002,997
2023-01-253,0453,0903,0303,080832,5003,080
2023-01-243,0003,0352,9853,030793,0003,030
2023-01-232,9813,0402,9573,0201,092,2003,020
2023-01-202,9652,9742,9142,9611,405,9002,961
2023-01-193,0153,0252,9722,9971,669,8002,997
2023-01-183,0403,0452,9452,9702,878,0002,970
2023-01-172,9833,1052,9803,0701,396,1003,070
2023-01-162,9953,0452,9863,0101,778,4003,010
2023-01-132,9683,0502,9523,0504,175,8003,050
2023-01-122,9282,9592,8682,9023,303,7002,902
2023-01-112,7862,9272,7812,9234,488,0002,923
2023-01-102,8152,8782,7752,7853,020,6002,785
2023-01-062,5752,8192,5712,8157,300,3002,815
2023-01-052,5362,5842,5032,5831,826,5002,583
2023-01-042,6202,6202,5232,5362,530,5002,536

分割・併合履歴 ： [2020-03-30]1株→4株