ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ(3563)の株価時系列情報
ＦＯＯＤ ＆ ＬＩＦＥ ＣＯＭＰＡＮＩＥＳ(3563)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,420 | 4,530 | 4,405 | 4,515 | 200,800 |
| 2017/12/28 | 4,455 | 4,485 | 4,390 | 4,410 | 166,300 |
| 2017/12/27 | 4,455 | 4,485 | 4,415 | 4,465 | 146,000 |
| 2017/12/26 | 4,300 | 4,425 | 4,295 | 4,390 | 271,200 |
| 2017/12/25 | 4,295 | 4,320 | 4,280 | 4,290 | 144,000 |
| 2017/12/22 | 4,240 | 4,275 | 4,190 | 4,260 | 132,800 |
| 2017/12/21 | 4,230 | 4,300 | 4,230 | 4,270 | 173,700 |
| 2017/12/20 | 4,155 | 4,205 | 4,120 | 4,185 | 155,800 |
| 2017/12/19 | 4,225 | 4,250 | 4,165 | 4,165 | 127,800 |
| 2017/12/18 | 4,310 | 4,360 | 4,275 | 4,275 | 115,800 |
| 2017/12/15 | 4,355 | 4,355 | 4,300 | 4,340 | 138,200 |
| 2017/12/14 | 4,300 | 4,370 | 4,290 | 4,355 | 240,600 |
| 2017/12/13 | 4,270 | 4,295 | 4,265 | 4,285 | 137,300 |
| 2017/12/12 | 4,320 | 4,360 | 4,285 | 4,300 | 228,300 |
| 2017/12/11 | 4,290 | 4,320 | 4,210 | 4,310 | 450,700 |
| 2017/12/08 | 4,055 | 4,230 | 4,055 | 4,220 | 526,600 |
| 2017/12/07 | 3,990 | 4,060 | 3,975 | 4,010 | 657,600 |
| 2017/12/06 | 3,895 | 3,905 | 3,870 | 3,885 | 173,400 |
| 2017/12/05 | 3,940 | 3,980 | 3,905 | 3,910 | 284,400 |
| 2017/12/04 | 3,875 | 3,940 | 3,875 | 3,920 | 340,500 |
| 2017/12/01 | 3,860 | 3,895 | 3,840 | 3,860 | 155,300 |
| 2017/11/30 | 3,845 | 3,895 | 3,805 | 3,880 | 461,900 |
| 2017/11/29 | 3,810 | 3,890 | 3,810 | 3,865 | 193,900 |
| 2017/11/28 | 3,850 | 3,880 | 3,800 | 3,805 | 111,600 |
| 2017/11/27 | 3,905 | 3,905 | 3,830 | 3,850 | 133,300 |
| 2017/11/24 | 3,840 | 3,925 | 3,835 | 3,905 | 423,000 |
| 2017/11/22 | 3,680 | 3,855 | 3,675 | 3,840 | 673,100 |
| 2017/11/21 | 3,670 | 3,700 | 3,650 | 3,690 | 280,000 |
| 2017/11/20 | 3,650 | 3,670 | 3,635 | 3,670 | 164,000 |
| 2017/11/17 | 3,645 | 3,660 | 3,635 | 3,650 | 366,200 |
| 2017/11/16 | 3,600 | 3,650 | 3,600 | 3,645 | 254,900 |
| 2017/11/15 | 3,620 | 3,630 | 3,590 | 3,625 | 121,200 |
| 2017/11/14 | 3,635 | 3,640 | 3,625 | 3,640 | 161,300 |
| 2017/11/13 | 3,630 | 3,640 | 3,625 | 3,635 | 220,300 |
| 2017/11/10 | 3,630 | 3,660 | 3,570 | 3,630 | 650,600 |
| 2017/11/09 | 3,485 | 3,510 | 3,480 | 3,505 | 75,500 |
| 2017/11/08 | 3,525 | 3,530 | 3,475 | 3,485 | 89,100 |
| 2017/11/07 | 3,535 | 3,550 | 3,520 | 3,525 | 54,600 |
| 2017/11/06 | 3,540 | 3,540 | 3,515 | 3,535 | 50,600 |
| 2017/11/02 | 3,540 | 3,555 | 3,510 | 3,540 | 54,900 |
| 2017/11/01 | 3,555 | 3,560 | 3,540 | 3,545 | 48,400 |
| 2017/10/31 | 3,535 | 3,555 | 3,525 | 3,555 | 40,400 |
| 2017/10/30 | 3,525 | 3,565 | 3,520 | 3,565 | 77,600 |
| 2017/10/27 | 3,505 | 3,530 | 3,505 | 3,525 | 38,200 |
| 2017/10/26 | 3,515 | 3,520 | 3,505 | 3,505 | 29,900 |
| 2017/10/25 | 3,550 | 3,550 | 3,500 | 3,515 | 60,900 |
| 2017/10/24 | 3,555 | 3,570 | 3,555 | 3,565 | 37,200 |
| 2017/10/23 | 3,580 | 3,580 | 3,555 | 3,570 | 62,200 |
| 2017/10/20 | 3,570 | 3,580 | 3,555 | 3,575 | 46,300 |
| 2017/10/19 | 3,570 | 3,585 | 3,565 | 3,585 | 49,000 |
| 2017/10/18 | 3,580 | 3,590 | 3,570 | 3,580 | 26,900 |
| 2017/10/17 | 3,605 | 3,610 | 3,595 | 3,600 | 58,500 |
| 2017/10/16 | 3,590 | 3,605 | 3,580 | 3,595 | 50,200 |
| 2017/10/13 | 3,605 | 3,620 | 3,590 | 3,590 | 96,300 |
| 2017/10/12 | 3,620 | 3,620 | 3,595 | 3,600 | 53,700 |
| 2017/10/11 | 3,620 | 3,630 | 3,600 | 3,625 | 105,900 |
| 2017/10/10 | 3,560 | 3,620 | 3,560 | 3,605 | 85,900 |
| 2017/10/06 | 3,630 | 3,640 | 3,565 | 3,570 | 129,200 |
| 2017/10/05 | 3,640 | 3,640 | 3,620 | 3,630 | 117,000 |
| 2017/10/04 | 3,630 | 3,640 | 3,605 | 3,640 | 134,300 |
| 2017/10/03 | 3,630 | 3,640 | 3,620 | 3,640 | 231,600 |
| 2017/10/02 | 3,625 | 3,630 | 3,550 | 3,630 | 393,600 |
| 2017/09/29 | 3,680 | 3,715 | 3,600 | 3,610 | 869,000 |
| 2017/09/28 | 3,445 | 3,475 | 3,430 | 3,470 | 83,000 |
| 2017/09/27 | 3,425 | 3,440 | 3,415 | 3,425 | 88,500 |
| 2017/09/26 | 3,415 | 3,450 | 3,415 | 3,430 | 106,500 |
| 2017/09/25 | 3,410 | 3,430 | 3,405 | 3,415 | 85,700 |
| 2017/09/22 | 3,470 | 3,470 | 3,400 | 3,405 | 127,100 |
| 2017/09/21 | 3,485 | 3,490 | 3,455 | 3,455 | 151,300 |
| 2017/09/20 | 3,510 | 3,520 | 3,500 | 3,500 | 61,200 |
| 2017/09/19 | 3,520 | 3,530 | 3,485 | 3,510 | 92,900 |
| 2017/09/15 | 3,525 | 3,540 | 3,500 | 3,500 | 453,900 |
| 2017/09/14 | 3,550 | 3,550 | 3,505 | 3,515 | 55,300 |
| 2017/09/13 | 3,510 | 3,540 | 3,510 | 3,535 | 59,100 |
| 2017/09/12 | 3,550 | 3,570 | 3,510 | 3,510 | 109,500 |
| 2017/09/11 | 3,545 | 3,550 | 3,535 | 3,545 | 58,900 |
| 2017/09/08 | 3,530 | 3,550 | 3,515 | 3,530 | 82,900 |
| 2017/09/07 | 3,510 | 3,530 | 3,510 | 3,520 | 46,700 |
| 2017/09/06 | 3,485 | 3,510 | 3,475 | 3,500 | 54,800 |
| 2017/09/05 | 3,545 | 3,550 | 3,500 | 3,530 | 90,800 |
| 2017/09/04 | 3,520 | 3,540 | 3,510 | 3,530 | 86,800 |
| 2017/09/01 | 3,520 | 3,540 | 3,500 | 3,525 | 79,100 |
| 2017/08/31 | 3,520 | 3,525 | 3,480 | 3,515 | 82,300 |
| 2017/08/30 | 3,480 | 3,525 | 3,470 | 3,520 | 66,700 |
| 2017/08/29 | 3,490 | 3,520 | 3,470 | 3,480 | 61,200 |
| 2017/08/28 | 3,480 | 3,540 | 3,480 | 3,535 | 163,000 |
| 2017/08/25 | 3,495 | 3,500 | 3,485 | 3,495 | 87,200 |
| 2017/08/24 | 3,440 | 3,490 | 3,440 | 3,485 | 88,400 |
| 2017/08/23 | 3,420 | 3,435 | 3,410 | 3,430 | 36,300 |
| 2017/08/22 | 3,430 | 3,440 | 3,405 | 3,405 | 50,800 |
| 2017/08/21 | 3,455 | 3,460 | 3,430 | 3,430 | 27,200 |
| 2017/08/18 | 3,455 | 3,470 | 3,430 | 3,440 | 75,000 |
| 2017/08/17 | 3,440 | 3,500 | 3,435 | 3,500 | 133,900 |
| 2017/08/16 | 3,465 | 3,465 | 3,425 | 3,445 | 44,000 |
| 2017/08/15 | 3,485 | 3,490 | 3,460 | 3,475 | 63,600 |
| 2017/08/14 | 3,450 | 3,470 | 3,425 | 3,445 | 61,900 |
| 2017/08/10 | 3,425 | 3,520 | 3,385 | 3,500 | 313,200 |
| 2017/08/09 | 3,380 | 3,415 | 3,370 | 3,390 | 76,300 |
| 2017/08/08 | 3,380 | 3,390 | 3,375 | 3,385 | 28,100 |
| 2017/08/07 | 3,435 | 3,440 | 3,370 | 3,380 | 77,400 |
| 2017/08/04 | 3,435 | 3,445 | 3,390 | 3,415 | 95,100 |
| 2017/08/03 | 3,435 | 3,455 | 3,425 | 3,450 | 61,300 |
| 2017/08/02 | 3,490 | 3,490 | 3,430 | 3,435 | 46,200 |
| 2017/08/01 | 3,480 | 3,500 | 3,480 | 3,490 | 42,000 |
| 2017/07/31 | 3,445 | 3,500 | 3,420 | 3,485 | 140,500 |
| 2017/07/28 | 3,475 | 3,485 | 3,400 | 3,455 | 96,700 |
| 2017/07/27 | 3,485 | 3,500 | 3,475 | 3,480 | 115,000 |
| 2017/07/26 | 3,450 | 3,480 | 3,445 | 3,480 | 138,400 |
| 2017/07/25 | 3,400 | 3,450 | 3,385 | 3,450 | 241,700 |
| 2017/07/24 | 3,350 | 3,385 | 3,330 | 3,385 | 135,300 |
| 2017/07/21 | 3,345 | 3,345 | 3,325 | 3,330 | 45,000 |
| 2017/07/20 | 3,325 | 3,350 | 3,325 | 3,345 | 69,800 |
| 2017/07/19 | 3,330 | 3,340 | 3,315 | 3,315 | 90,700 |
| 2017/07/18 | 3,325 | 3,345 | 3,325 | 3,345 | 50,200 |
| 2017/07/14 | 3,355 | 3,355 | 3,315 | 3,320 | 58,800 |
| 2017/07/13 | 3,365 | 3,365 | 3,335 | 3,340 | 64,100 |
| 2017/07/12 | 3,370 | 3,375 | 3,330 | 3,340 | 92,300 |
| 2017/07/11 | 3,330 | 3,395 | 3,330 | 3,395 | 112,900 |
| 2017/07/10 | 3,345 | 3,355 | 3,325 | 3,345 | 105,300 |
| 2017/07/07 | 3,320 | 3,345 | 3,290 | 3,335 | 117,400 |
| 2017/07/06 | 3,295 | 3,320 | 3,295 | 3,295 | 47,200 |
| 2017/07/05 | 3,300 | 3,305 | 3,285 | 3,295 | 50,800 |
| 2017/07/04 | 3,330 | 3,335 | 3,285 | 3,300 | 88,700 |
| 2017/07/03 | 3,310 | 3,350 | 3,310 | 3,335 | 58,900 |
| 2017/06/30 | 3,305 | 3,320 | 3,290 | 3,310 | 91,800 |
| 2017/06/29 | 3,325 | 3,335 | 3,300 | 3,320 | 68,600 |
| 2017/06/28 | 3,320 | 3,325 | 3,305 | 3,325 | 54,000 |
| 2017/06/27 | 3,335 | 3,335 | 3,310 | 3,315 | 42,500 |
| 2017/06/26 | 3,340 | 3,345 | 3,330 | 3,335 | 31,800 |
| 2017/06/23 | 3,305 | 3,345 | 3,300 | 3,340 | 75,100 |
| 2017/06/22 | 3,340 | 3,345 | 3,295 | 3,300 | 92,700 |
| 2017/06/21 | 3,350 | 3,365 | 3,340 | 3,340 | 76,300 |
| 2017/06/20 | 3,400 | 3,410 | 3,360 | 3,360 | 107,400 |
| 2017/06/19 | 3,400 | 3,415 | 3,390 | 3,410 | 103,800 |
| 2017/06/16 | 3,335 | 3,395 | 3,335 | 3,370 | 210,500 |
| 2017/06/15 | 3,335 | 3,335 | 3,300 | 3,325 | 85,000 |
| 2017/06/14 | 3,315 | 3,325 | 3,280 | 3,300 | 75,500 |
| 2017/06/13 | 3,280 | 3,325 | 3,280 | 3,300 | 72,100 |
| 2017/06/12 | 3,310 | 3,315 | 3,275 | 3,275 | 138,300 |
| 2017/06/09 | 3,350 | 3,390 | 3,330 | 3,340 | 117,200 |
| 2017/06/08 | 3,340 | 3,400 | 3,310 | 3,400 | 191,900 |
| 2017/06/07 | 3,315 | 3,330 | 3,300 | 3,330 | 95,000 |
| 2017/06/06 | 3,260 | 3,320 | 3,260 | 3,295 | 223,900 |
| 2017/06/05 | 3,325 | 3,330 | 3,245 | 3,250 | 309,600 |
| 2017/06/02 | 3,330 | 3,330 | 3,310 | 3,315 | 150,100 |
| 2017/06/01 | 3,375 | 3,375 | 3,310 | 3,320 | 235,500 |
| 2017/05/31 | 3,395 | 3,395 | 3,370 | 3,375 | 92,300 |
| 2017/05/30 | 3,410 | 3,415 | 3,385 | 3,395 | 131,400 |
| 2017/05/29 | 3,420 | 3,430 | 3,405 | 3,410 | 89,700 |
| 2017/05/26 | 3,435 | 3,445 | 3,425 | 3,425 | 98,300 |
| 2017/05/25 | 3,445 | 3,445 | 3,435 | 3,435 | 77,700 |
| 2017/05/24 | 3,440 | 3,450 | 3,430 | 3,445 | 81,200 |
| 2017/05/23 | 3,455 | 3,465 | 3,435 | 3,445 | 67,300 |
| 2017/05/22 | 3,450 | 3,455 | 3,435 | 3,440 | 60,900 |
| 2017/05/19 | 3,450 | 3,450 | 3,430 | 3,435 | 57,300 |
| 2017/05/18 | 3,440 | 3,445 | 3,430 | 3,435 | 101,100 |
| 2017/05/17 | 3,485 | 3,485 | 3,455 | 3,455 | 141,400 |
| 2017/05/16 | 3,510 | 3,525 | 3,455 | 3,470 | 143,700 |
| 2017/05/15 | 3,560 | 3,560 | 3,520 | 3,535 | 64,400 |
| 2017/05/12 | 3,530 | 3,550 | 3,525 | 3,550 | 66,400 |
| 2017/05/11 | 3,500 | 3,565 | 3,485 | 3,555 | 185,600 |
| 2017/05/10 | 3,510 | 3,510 | 3,480 | 3,490 | 89,000 |
| 2017/05/09 | 3,550 | 3,555 | 3,480 | 3,480 | 172,200 |
| 2017/05/08 | 3,595 | 3,600 | 3,550 | 3,550 | 143,200 |
| 2017/05/02 | 3,610 | 3,610 | 3,585 | 3,595 | 141,000 |
| 2017/05/01 | 3,615 | 3,615 | 3,595 | 3,595 | 95,100 |
| 2017/04/28 | 3,585 | 3,620 | 3,570 | 3,615 | 444,300 |
| 2017/04/27 | 3,470 | 3,595 | 3,465 | 3,535 | 1,831,800 |
| 2017/04/26 | 3,425 | 3,475 | 3,425 | 3,465 | 159,500 |
| 2017/04/25 | 3,465 | 3,475 | 3,415 | 3,435 | 148,300 |
| 2017/04/24 | 3,510 | 3,535 | 3,475 | 3,475 | 125,600 |
| 2017/04/21 | 3,520 | 3,545 | 3,500 | 3,515 | 98,200 |
| 2017/04/20 | 3,560 | 3,565 | 3,515 | 3,525 | 81,800 |
| 2017/04/19 | 3,580 | 3,585 | 3,555 | 3,570 | 89,200 |
| 2017/04/18 | 3,560 | 3,595 | 3,535 | 3,590 | 258,700 |
| 2017/04/17 | 3,520 | 3,560 | 3,520 | 3,545 | 112,200 |
| 2017/04/14 | 3,555 | 3,555 | 3,520 | 3,545 | 101,400 |
| 2017/04/13 | 3,480 | 3,560 | 3,480 | 3,555 | 193,000 |
| 2017/04/12 | 3,505 | 3,525 | 3,480 | 3,525 | 110,800 |
| 2017/04/11 | 3,500 | 3,540 | 3,460 | 3,540 | 304,800 |
| 2017/04/10 | 3,435 | 3,495 | 3,400 | 3,495 | 202,900 |
| 2017/04/07 | 3,435 | 3,435 | 3,390 | 3,415 | 116,700 |
| 2017/04/06 | 3,425 | 3,435 | 3,390 | 3,415 | 202,700 |
| 2017/04/05 | 3,500 | 3,500 | 3,425 | 3,450 | 147,900 |
| 2017/04/04 | 3,520 | 3,525 | 3,465 | 3,470 | 190,000 |
| 2017/04/03 | 3,520 | 3,530 | 3,485 | 3,515 | 301,500 |
| 2017/03/31 | 3,480 | 3,495 | 3,450 | 3,495 | 564,000 |
| 2017/03/30 | 3,430 | 3,575 | 3,380 | 3,410 | 4,538,300 |