フォーライフ(3477)の株価時系列情報
フォーライフ(3477)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 611 | 617 | 611 | 613 | 1,900 |
| 2022/12/29 | 606 | 615 | 603 | 611 | 3,700 |
| 2022/12/28 | 600 | 615 | 600 | 614 | 12,300 |
| 2022/12/27 | 601 | 604 | 601 | 601 | 11,200 |
| 2022/12/26 | 608 | 608 | 595 | 601 | 14,600 |
| 2022/12/23 | 601 | 612 | 601 | 604 | 3,900 |
| 2022/12/22 | 609 | 609 | 601 | 601 | 5,600 |
| 2022/12/21 | 603 | 609 | 602 | 605 | 2,300 |
| 2022/12/20 | 626 | 626 | 602 | 602 | 15,700 |
| 2022/12/19 | 619 | 619 | 604 | 616 | 11,800 |
| 2022/12/16 | 611 | 618 | 610 | 618 | 5,600 |
| 2022/12/15 | 603 | 616 | 603 | 610 | 17,200 |
| 2022/12/14 | 613 | 613 | 600 | 603 | 28,500 |
| 2022/12/13 | 621 | 624 | 607 | 611 | 30,900 |
| 2022/12/12 | 627 | 627 | 618 | 626 | 9,900 |
| 2022/12/09 | 628 | 633 | 615 | 631 | 23,000 |
| 2022/12/08 | 628 | 632 | 620 | 622 | 19,500 |
| 2022/12/07 | 633 | 635 | 623 | 633 | 46,700 |
| 2022/12/06 | 631 | 643 | 630 | 635 | 149,200 |
| 2022/12/05 | 673 | 678 | 654 | 654 | 62,800 |
| 2022/12/02 | 725 | 725 | 708 | 708 | 3,800 |
| 2022/12/01 | 726 | 727 | 717 | 727 | 2,400 |
| 2022/11/30 | 726 | 726 | 725 | 726 | 700 |
| 2022/11/29 | 721 | 725 | 719 | 721 | 1,800 |
| 2022/11/28 | 725 | 739 | 720 | 721 | 3,500 |
| 2022/11/25 | 749 | 749 | 718 | 720 | 12,500 |
| 2022/11/24 | 746 | 746 | 735 | 737 | 6,300 |
| 2022/11/22 | 741 | 746 | 740 | 746 | 21,600 |
| 2022/11/21 | 759 | 759 | 746 | 746 | 4,600 |
| 2022/11/18 | 754 | 754 | 746 | 754 | 3,300 |
| 2022/11/17 | 750 | 752 | 740 | 745 | 3,100 |
| 2022/11/16 | 753 | 754 | 750 | 750 | 800 |
| 2022/11/15 | 747 | 755 | 740 | 751 | 2,100 |
| 2022/11/14 | 759 | 759 | 729 | 755 | 8,500 |
| 2022/11/11 | 742 | 780 | 731 | 759 | 13,100 |
| 2022/11/10 | 812 | 821 | 812 | 814 | 1,300 |
| 2022/11/09 | 821 | 821 | 817 | 820 | 1,800 |
| 2022/11/08 | 825 | 825 | 821 | 821 | 700 |
| 2022/11/04 | 829 | 829 | 821 | 829 | 1,100 |
| 2022/11/02 | 821 | 829 | 821 | 829 | 700 |
| 2022/11/01 | 822 | 822 | 821 | 821 | 300 |
| 2022/10/31 | 817 | 827 | 817 | 822 | 1,300 |
| 2022/10/28 | 832 | 832 | 819 | 819 | 500 |
| 2022/10/27 | 844 | 847 | 830 | 831 | 1,200 |
| 2022/10/26 | 829 | 842 | 829 | 830 | 1,900 |
| 2022/10/25 | 848 | 848 | 834 | 844 | 4,000 |
| 2022/10/24 | 838 | 838 | 826 | 833 | 800 |
| 2022/10/21 | 826 | 826 | 826 | 826 | 100 |
| 2022/10/20 | 837 | 837 | 809 | 810 | 2,200 |
| 2022/10/19 | 806 | 834 | 806 | 834 | 4,400 |
| 2022/10/18 | 786 | 828 | 786 | 806 | 1,000 |
| 2022/10/17 | 764 | 818 | 764 | 779 | 2,900 |
| 2022/10/14 | 750 | 764 | 750 | 764 | 700 |
| 2022/10/13 | 742 | 750 | 731 | 746 | 2,500 |
| 2022/10/12 | 777 | 780 | 770 | 771 | 1,400 |
| 2022/10/11 | 780 | 799 | 777 | 780 | 1,600 |
| 2022/10/07 | 786 | 812 | 785 | 785 | 2,400 |
| 2022/10/06 | 780 | 810 | 780 | 789 | 2,500 |
| 2022/10/05 | 800 | 800 | 773 | 783 | 3,600 |
| 2022/10/04 | 820 | 820 | 800 | 800 | 2,600 |
| 2022/10/03 | 827 | 827 | 800 | 803 | 5,900 |
| 2022/09/30 | 811 | 842 | 811 | 839 | 1,200 |
| 2022/09/29 | 810 | 824 | 802 | 824 | 2,800 |
| 2022/09/29 | 1 -> 2.00 分割 | ||||
| 2022/09/28 | 1,669 | 1,680 | 1,655 | 1,680 | 2,200 |
| 2022/09/27 | 1,670 | 1,670 | 1,605 | 1,642 | 1,800 |
| 2022/09/26 | 1,673 | 1,673 | 1,590 | 1,641 | 3,700 |
| 2022/09/22 | 1,600 | 1,600 | 1,593 | 1,593 | 300 |
| 2022/09/21 | 1,590 | 1,590 | 1,555 | 1,559 | 1,400 |
| 2022/09/20 | 1,597 | 1,597 | 1,574 | 1,590 | 1,300 |
| 2022/09/16 | 1,539 | 1,570 | 1,532 | 1,570 | 3,100 |
| 2022/09/15 | 1,540 | 1,540 | 1,538 | 1,538 | 600 |
| 2022/09/14 | 1,515 | 1,544 | 1,515 | 1,544 | 500 |
| 2022/09/13 | 1,534 | 1,535 | 1,534 | 1,535 | 500 |
| 2022/09/12 | 1,515 | 1,515 | 1,515 | 1,515 | 200 |
| 2022/09/09 | 1,546 | 1,547 | 1,515 | 1,515 | 1,800 |
| 2022/09/08 | 1,516 | 1,525 | 1,511 | 1,511 | 3,800 |
| 2022/09/07 | 1,535 | 1,535 | 1,535 | 1,535 | 6,400 |
| 2022/09/05 | 1,527 | 1,527 | 1,500 | 1,519 | 600 |
| 2022/09/02 | 1,529 | 1,529 | 1,495 | 1,527 | 1,800 |
| 2022/09/01 | 1,527 | 1,530 | 1,510 | 1,510 | 400 |
| 2022/08/31 | 1,524 | 1,524 | 1,497 | 1,497 | 500 |
| 2022/08/30 | 1,513 | 1,525 | 1,513 | 1,525 | 500 |
| 2022/08/29 | 1,500 | 1,513 | 1,490 | 1,513 | 600 |
| 2022/08/26 | 1,504 | 1,540 | 1,491 | 1,515 | 1,300 |
| 2022/08/25 | 1,517 | 1,517 | 1,503 | 1,504 | 800 |
| 2022/08/24 | 1,520 | 1,520 | 1,484 | 1,499 | 600 |
| 2022/08/23 | 1,488 | 1,498 | 1,481 | 1,498 | 600 |
| 2022/08/22 | 1,515 | 1,515 | 1,488 | 1,488 | 1,600 |
| 2022/08/19 | 1,519 | 1,538 | 1,490 | 1,538 | 2,500 |
| 2022/08/18 | 1,493 | 1,521 | 1,491 | 1,495 | 1,300 |
| 2022/08/17 | 1,497 | 1,531 | 1,497 | 1,511 | 1,900 |
| 2022/08/16 | 1,492 | 1,497 | 1,475 | 1,497 | 1,300 |
| 2022/08/15 | 1,499 | 1,499 | 1,456 | 1,464 | 2,400 |
| 2022/08/12 | 1,490 | 1,528 | 1,465 | 1,474 | 5,700 |
| 2022/08/10 | 1,489 | 1,568 | 1,451 | 1,534 | 42,000 |
| 2022/08/09 | 1,395 | 1,400 | 1,393 | 1,400 | 1,300 |
| 2022/08/08 | 1,390 | 1,395 | 1,390 | 1,395 | 400 |
| 2022/08/05 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2022/08/01 | 1,400 | 1,400 | 1,382 | 1,382 | 500 |
| 2022/07/29 | 1,385 | 1,385 | 1,383 | 1,383 | 500 |
| 2022/07/28 | 1,405 | 1,413 | 1,400 | 1,413 | 6,500 |
| 2022/07/27 | 1,377 | 1,377 | 1,377 | 1,377 | 100 |
| 2022/07/25 | 1,400 | 1,404 | 1,400 | 1,404 | 800 |
| 2022/07/22 | 1,392 | 1,399 | 1,392 | 1,399 | 200 |
| 2022/07/21 | 1,356 | 1,398 | 1,355 | 1,398 | 900 |
| 2022/07/20 | 1,415 | 1,415 | 1,356 | 1,356 | 3,300 |
| 2022/07/19 | 1,396 | 1,400 | 1,351 | 1,392 | 3,700 |
| 2022/07/15 | 1,392 | 1,392 | 1,362 | 1,368 | 800 |
| 2022/07/14 | 1,383 | 1,392 | 1,354 | 1,392 | 1,000 |
| 2022/07/13 | 1,360 | 1,375 | 1,345 | 1,375 | 400 |
| 2022/07/12 | 1,346 | 1,346 | 1,346 | 1,346 | 100 |
| 2022/07/11 | 1,341 | 1,366 | 1,336 | 1,353 | 500 |
| 2022/07/08 | 1,320 | 1,350 | 1,320 | 1,341 | 700 |
| 2022/07/07 | 1,353 | 1,353 | 1,336 | 1,340 | 1,000 |
| 2022/07/06 | 1,336 | 1,380 | 1,336 | 1,353 | 1,600 |
| 2022/07/05 | 1,394 | 1,394 | 1,394 | 1,394 | 100 |
| 2022/07/04 | 1,397 | 1,397 | 1,385 | 1,385 | 200 |
| 2022/07/01 | 1,350 | 1,367 | 1,341 | 1,341 | 800 |
| 2022/06/30 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| 2022/06/29 | 1,353 | 1,400 | 1,353 | 1,400 | 200 |
| 2022/06/28 | 1,341 | 1,343 | 1,341 | 1,343 | 200 |
| 2022/06/27 | 1,395 | 1,395 | 1,368 | 1,394 | 1,500 |
| 2022/06/24 | 1,335 | 1,335 | 1,335 | 1,335 | 100 |
| 2022/06/22 | 1,350 | 1,350 | 1,334 | 1,334 | 200 |
| 2022/06/20 | 1,439 | 1,439 | 1,353 | 1,353 | 2,600 |
| 2022/06/17 | 1,360 | 1,395 | 1,343 | 1,395 | 3,800 |
| 2022/06/16 | 1,394 | 1,394 | 1,371 | 1,371 | 800 |
| 2022/06/14 | 1,390 | 1,390 | 1,340 | 1,380 | 900 |
| 2022/06/13 | 1,410 | 1,419 | 1,395 | 1,395 | 900 |
| 2022/06/10 | 1,419 | 1,419 | 1,410 | 1,410 | 3,600 |
| 2022/06/09 | 1,403 | 1,405 | 1,400 | 1,400 | 1,100 |
| 2022/06/08 | 1,388 | 1,402 | 1,388 | 1,402 | 500 |
| 2022/06/07 | 1,398 | 1,398 | 1,392 | 1,398 | 700 |
| 2022/06/06 | 1,396 | 1,400 | 1,396 | 1,398 | 800 |
| 2022/06/03 | 1,399 | 1,399 | 1,390 | 1,395 | 600 |
| 2022/06/02 | 1,390 | 1,390 | 1,370 | 1,370 | 10,300 |
| 2022/06/01 | 1,350 | 1,392 | 1,350 | 1,390 | 600 |
| 2022/05/30 | 1,371 | 1,371 | 1,371 | 1,371 | 100 |
| 2022/05/27 | 1,371 | 1,371 | 1,364 | 1,371 | 600 |
| 2022/05/25 | 1,390 | 1,390 | 1,387 | 1,387 | 500 |
| 2022/05/24 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2022/05/23 | 1,376 | 1,388 | 1,376 | 1,388 | 400 |
| 2022/05/20 | 1,376 | 1,376 | 1,376 | 1,376 | 800 |
| 2022/05/19 | 1,359 | 1,368 | 1,338 | 1,368 | 800 |
| 2022/05/18 | 1,410 | 1,410 | 1,358 | 1,375 | 1,800 |
| 2022/05/17 | 1,420 | 1,420 | 1,382 | 1,382 | 1,400 |
| 2022/05/16 | 1,351 | 1,390 | 1,351 | 1,390 | 2,300 |
| 2022/05/13 | 1,304 | 1,349 | 1,304 | 1,349 | 1,200 |
| 2022/05/10 | 1,301 | 1,301 | 1,301 | 1,301 | 100 |
| 2022/05/09 | 1,310 | 1,319 | 1,310 | 1,319 | 400 |
| 2022/05/06 | 1,311 | 1,318 | 1,311 | 1,311 | 500 |
| 2022/05/02 | 1,375 | 1,375 | 1,355 | 1,355 | 200 |
| 2022/04/28 | 1,320 | 1,345 | 1,320 | 1,345 | 300 |
| 2022/04/27 | 1,301 | 1,350 | 1,301 | 1,320 | 700 |
| 2022/04/25 | 1,383 | 1,393 | 1,357 | 1,357 | 1,300 |
| 2022/04/22 | 1,370 | 1,370 | 1,326 | 1,369 | 900 |
| 2022/04/21 | 1,340 | 1,360 | 1,340 | 1,360 | 300 |
| 2022/04/20 | 1,363 | 1,363 | 1,333 | 1,333 | 1,100 |
| 2022/04/19 | 1,346 | 1,364 | 1,346 | 1,364 | 300 |
| 2022/04/18 | 1,334 | 1,334 | 1,316 | 1,316 | 600 |
| 2022/04/15 | 1,355 | 1,355 | 1,311 | 1,334 | 600 |
| 2022/04/14 | 1,346 | 1,355 | 1,346 | 1,355 | 200 |
| 2022/04/13 | 1,322 | 1,350 | 1,320 | 1,327 | 1,200 |
| 2022/04/12 | 1,350 | 1,370 | 1,322 | 1,322 | 1,400 |
| 2022/04/11 | 1,430 | 1,430 | 1,391 | 1,410 | 600 |
| 2022/04/07 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2022/04/06 | 1,415 | 1,455 | 1,415 | 1,455 | 900 |
| 2022/04/05 | 1,414 | 1,415 | 1,365 | 1,415 | 1,400 |
| 2022/04/04 | 1,410 | 1,410 | 1,354 | 1,395 | 2,300 |
| 2022/04/01 | 1,400 | 1,410 | 1,400 | 1,410 | 400 |
| 2022/03/31 | 1,449 | 1,450 | 1,410 | 1,410 | 800 |
| 2022/03/30 | 1,458 | 1,458 | 1,366 | 1,401 | 3,000 |
| 2022/03/29 | 1,492 | 1,519 | 1,492 | 1,519 | 900 |
| 2022/03/28 | 1,495 | 1,509 | 1,495 | 1,495 | 1,400 |
| 2022/03/25 | 1,520 | 1,534 | 1,495 | 1,495 | 2,300 |
| 2022/03/24 | 1,500 | 1,515 | 1,500 | 1,501 | 2,100 |
| 2022/03/23 | 1,549 | 1,549 | 1,458 | 1,500 | 3,300 |
| 2022/03/22 | 1,450 | 1,597 | 1,450 | 1,514 | 8,800 |
| 2022/03/18 | 1,352 | 1,400 | 1,352 | 1,400 | 2,600 |
| 2022/03/17 | 1,350 | 1,370 | 1,350 | 1,370 | 500 |
| 2022/03/16 | 1,336 | 1,360 | 1,336 | 1,360 | 1,400 |
| 2022/03/15 | 1,323 | 1,353 | 1,323 | 1,330 | 1,100 |
| 2022/03/14 | 1,386 | 1,386 | 1,359 | 1,383 | 1,900 |
| 2022/03/11 | 1,258 | 1,358 | 1,258 | 1,327 | 2,700 |
| 2022/03/10 | 1,298 | 1,298 | 1,256 | 1,256 | 800 |
| 2022/03/09 | 1,298 | 1,298 | 1,298 | 1,298 | 100 |
| 2022/03/08 | 1,270 | 1,270 | 1,270 | 1,270 | 700 |
| 2022/03/07 | 1,284 | 1,300 | 1,284 | 1,300 | 5,700 |
| 2022/03/02 | 1,255 | 1,255 | 1,238 | 1,238 | 200 |
| 2022/02/28 | 1,285 | 1,296 | 1,284 | 1,284 | 300 |
| 2022/02/25 | 1,309 | 1,309 | 1,249 | 1,276 | 800 |
| 2022/02/24 | 1,232 | 1,283 | 1,232 | 1,270 | 700 |
| 2022/02/22 | 1,232 | 1,232 | 1,232 | 1,232 | 100 |
| 2022/02/21 | 1,274 | 1,274 | 1,260 | 1,260 | 900 |
| 2022/02/18 | 1,230 | 1,239 | 1,217 | 1,239 | 300 |
| 2022/02/17 | 1,231 | 1,231 | 1,230 | 1,230 | 200 |
| 2022/02/16 | 1,250 | 1,251 | 1,225 | 1,225 | 600 |
| 2022/02/15 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2022/02/14 | 1,268 | 1,268 | 1,210 | 1,250 | 800 |
| 2022/02/10 | 1,280 | 1,285 | 1,280 | 1,285 | 300 |
| 2022/02/09 | 1,280 | 1,310 | 1,270 | 1,270 | 1,100 |
| 2022/02/08 | 1,240 | 1,298 | 1,240 | 1,270 | 1,800 |
| 2022/02/07 | 1,201 | 1,261 | 1,201 | 1,211 | 900 |
| 2022/02/04 | 1,189 | 1,189 | 1,187 | 1,187 | 9,100 |
| 2022/02/03 | 1,209 | 1,209 | 1,185 | 1,189 | 1,600 |
| 2022/02/02 | 1,225 | 1,225 | 1,225 | 1,225 | 100 |
| 2022/02/01 | 1,259 | 1,259 | 1,225 | 1,225 | 700 |
| 2022/01/31 | 1,230 | 1,282 | 1,230 | 1,270 | 300 |
| 2022/01/28 | 1,250 | 1,250 | 1,229 | 1,229 | 600 |
| 2022/01/27 | 1,325 | 1,325 | 1,253 | 1,253 | 2,200 |
| 2022/01/25 | 1,307 | 1,307 | 1,307 | 1,307 | 800 |
| 2022/01/24 | 1,322 | 1,352 | 1,322 | 1,322 | 800 |
| 2022/01/21 | 1,350 | 1,350 | 1,321 | 1,325 | 1,100 |
| 2022/01/20 | 1,373 | 1,373 | 1,370 | 1,370 | 1,700 |
| 2022/01/19 | 1,360 | 1,365 | 1,350 | 1,360 | 600 |
| 2022/01/18 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
| 2022/01/17 | 1,340 | 1,360 | 1,321 | 1,360 | 1,100 |
| 2022/01/14 | 1,315 | 1,338 | 1,315 | 1,338 | 1,100 |
| 2022/01/13 | 1,316 | 1,318 | 1,302 | 1,315 | 3,400 |
| 2022/01/12 | 1,278 | 1,278 | 1,278 | 1,278 | 1,300 |
| 2022/01/11 | 1,278 | 1,278 | 1,278 | 1,278 | 100 |
| 2022/01/07 | 1,266 | 1,278 | 1,266 | 1,278 | 200 |
| 2022/01/05 | 1,296 | 1,296 | 1,296 | 1,296 | 100 |
| 2022/01/04 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |