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 |
---|---|---|---|---|---|
2019/12/30 | 9,220 | 9,380 | 9,180 | 9,370 | 287,100 |
2019/12/27 | 9,230 | 9,250 | 9,170 | 9,190 | 97,800 |
2019/12/26 | 9,230 | 9,280 | 9,110 | 9,210 | 138,800 |
2019/12/25 | 9,100 | 9,260 | 9,100 | 9,200 | 184,300 |
2019/12/24 | 9,010 | 9,070 | 8,920 | 9,060 | 108,100 |
2019/12/23 | 9,100 | 9,170 | 8,990 | 9,050 | 119,500 |
2019/12/20 | 8,900 | 9,040 | 8,850 | 9,020 | 221,600 |
2019/12/19 | 8,920 | 9,000 | 8,820 | 8,860 | 197,700 |
2019/12/18 | 8,790 | 8,840 | 8,760 | 8,840 | 131,600 |
2019/12/17 | 8,740 | 8,780 | 8,670 | 8,780 | 123,300 |
2019/12/16 | 8,640 | 8,760 | 8,620 | 8,740 | 113,400 |
2019/12/13 | 8,730 | 8,740 | 8,610 | 8,610 | 137,400 |
2019/12/12 | 8,580 | 8,630 | 8,530 | 8,620 | 130,700 |
2019/12/11 | 8,640 | 8,650 | 8,520 | 8,530 | 242,900 |
2019/12/10 | 8,740 | 8,800 | 8,680 | 8,710 | 90,300 |
2019/12/09 | 8,760 | 8,780 | 8,660 | 8,770 | 98,000 |
2019/12/06 | 8,740 | 8,820 | 8,630 | 8,760 | 147,400 |
2019/12/05 | 8,880 | 8,880 | 8,760 | 8,830 | 182,100 |
2019/12/04 | 8,640 | 8,880 | 8,620 | 8,880 | 270,200 |
2019/12/03 | 8,580 | 8,620 | 8,540 | 8,580 | 118,900 |
2019/12/02 | 8,580 | 8,610 | 8,520 | 8,560 | 114,400 |
2019/11/29 | 8,650 | 8,660 | 8,560 | 8,600 | 85,200 |
2019/11/28 | 8,540 | 8,650 | 8,510 | 8,640 | 144,300 |
2019/11/27 | 8,570 | 8,570 | 8,480 | 8,500 | 163,600 |
2019/11/26 | 8,600 | 8,650 | 8,540 | 8,640 | 126,500 |
2019/11/25 | 8,620 | 8,690 | 8,550 | 8,580 | 196,600 |
2019/11/22 | 8,780 | 8,790 | 8,670 | 8,720 | 131,400 |
2019/11/21 | 8,750 | 8,800 | 8,680 | 8,790 | 130,500 |
2019/11/20 | 8,750 | 8,780 | 8,730 | 8,760 | 129,100 |
2019/11/19 | 8,650 | 8,840 | 8,650 | 8,800 | 194,000 |
2019/11/18 | 8,500 | 8,690 | 8,430 | 8,610 | 200,700 |
2019/11/15 | 8,550 | 8,610 | 8,460 | 8,560 | 154,500 |
2019/11/14 | 8,610 | 8,700 | 8,400 | 8,590 | 311,300 |
2019/11/13 | 8,360 | 8,660 | 8,350 | 8,600 | 396,700 |
2019/11/12 | 8,000 | 8,400 | 8,000 | 8,390 | 454,100 |
2019/11/11 | 7,800 | 8,480 | 7,770 | 8,020 | 798,000 |
2019/11/08 | 7,690 | 7,700 | 7,440 | 7,510 | 348,300 |
2019/11/07 | 7,550 | 7,670 | 7,540 | 7,640 | 134,000 |
2019/11/06 | 7,560 | 7,620 | 7,540 | 7,590 | 171,200 |
2019/11/05 | 7,530 | 7,560 | 7,480 | 7,540 | 88,600 |
2019/11/01 | 7,430 | 7,480 | 7,410 | 7,470 | 78,300 |
2019/10/31 | 7,490 | 7,570 | 7,420 | 7,430 | 141,000 |
2019/10/30 | 7,440 | 7,540 | 7,430 | 7,520 | 104,900 |
2019/10/29 | 7,440 | 7,490 | 7,370 | 7,420 | 95,900 |
2019/10/28 | 7,550 | 7,550 | 7,430 | 7,450 | 107,500 |
2019/10/25 | 7,480 | 7,520 | 7,450 | 7,520 | 85,800 |
2019/10/24 | 7,320 | 7,470 | 7,320 | 7,460 | 161,600 |
2019/10/23 | 7,330 | 7,360 | 7,250 | 7,330 | 193,800 |
2019/10/21 | 7,400 | 7,480 | 7,350 | 7,380 | 178,400 |
2019/10/18 | 7,560 | 7,560 | 7,370 | 7,460 | 241,100 |
2019/10/17 | 7,570 | 7,630 | 7,510 | 7,530 | 150,300 |
2019/10/16 | 7,570 | 7,610 | 7,510 | 7,540 | 152,500 |
2019/10/15 | 7,550 | 7,580 | 7,440 | 7,560 | 194,000 |
2019/10/11 | 7,610 | 7,610 | 7,440 | 7,580 | 206,200 |
2019/10/10 | 7,660 | 7,720 | 7,570 | 7,610 | 241,700 |
2019/10/09 | 7,540 | 7,680 | 7,420 | 7,670 | 195,100 |
2019/10/08 | 7,530 | 7,670 | 7,480 | 7,590 | 191,000 |
2019/10/07 | 7,530 | 7,550 | 7,450 | 7,550 | 142,600 |
2019/10/04 | 7,390 | 7,570 | 7,390 | 7,530 | 198,800 |
2019/10/03 | 7,400 | 7,470 | 7,340 | 7,420 | 257,200 |
2019/10/02 | 7,350 | 7,480 | 7,340 | 7,460 | 175,500 |
2019/10/01 | 7,280 | 7,350 | 7,240 | 7,350 | 107,600 |
2019/09/30 | 7,230 | 7,310 | 7,230 | 7,270 | 215,700 |
2019/09/27 | 7,150 | 7,220 | 7,090 | 7,190 | 187,300 |
2019/09/26 | 7,360 | 7,380 | 7,190 | 7,220 | 432,200 |
2019/09/25 | 7,290 | 7,410 | 7,270 | 7,360 | 343,900 |
2019/09/24 | 7,070 | 7,240 | 7,070 | 7,220 | 278,500 |
2019/09/20 | 7,090 | 7,170 | 7,040 | 7,090 | 235,800 |
2019/09/19 | 7,090 | 7,090 | 6,960 | 7,070 | 153,200 |
2019/09/18 | 7,020 | 7,130 | 7,010 | 7,060 | 228,400 |
2019/09/17 | 6,870 | 7,020 | 6,840 | 7,000 | 182,700 |
2019/09/13 | 6,760 | 6,850 | 6,730 | 6,850 | 199,500 |
2019/09/12 | 6,770 | 6,830 | 6,730 | 6,780 | 161,100 |
2019/09/11 | 6,800 | 6,840 | 6,670 | 6,800 | 203,200 |
2019/09/10 | 7,040 | 7,040 | 6,750 | 6,810 | 339,100 |
2019/09/09 | 7,030 | 7,070 | 6,990 | 7,060 | 155,500 |
2019/09/06 | 7,000 | 7,060 | 6,990 | 6,990 | 207,500 |
2019/09/05 | 6,910 | 7,020 | 6,900 | 6,970 | 306,100 |
2019/09/04 | 6,810 | 6,880 | 6,780 | 6,850 | 116,900 |
2019/09/03 | 6,750 | 6,880 | 6,750 | 6,810 | 182,900 |
2019/09/02 | 6,680 | 6,800 | 6,660 | 6,770 | 140,500 |
2019/08/30 | 6,650 | 6,700 | 6,540 | 6,700 | 145,500 |
2019/08/29 | 6,700 | 6,710 | 6,630 | 6,670 | 93,700 |
2019/08/28 | 6,620 | 6,760 | 6,600 | 6,690 | 208,700 |
2019/08/27 | 6,500 | 6,630 | 6,500 | 6,610 | 169,000 |
2019/08/26 | 6,430 | 6,520 | 6,380 | 6,490 | 318,400 |
2019/08/23 | 6,340 | 6,440 | 6,340 | 6,430 | 243,600 |
2019/08/22 | 6,290 | 6,300 | 6,250 | 6,300 | 96,700 |
2019/08/21 | 6,270 | 6,290 | 6,220 | 6,270 | 133,800 |
2019/08/20 | 6,250 | 6,320 | 6,230 | 6,320 | 118,100 |
2019/08/19 | 6,250 | 6,290 | 6,230 | 6,250 | 121,600 |
2019/08/16 | 6,200 | 6,250 | 6,190 | 6,220 | 163,600 |
2019/08/15 | 6,220 | 6,260 | 6,130 | 6,160 | 299,200 |
2019/08/14 | 6,340 | 6,360 | 6,270 | 6,350 | 169,300 |
2019/08/13 | 6,180 | 6,310 | 6,160 | 6,290 | 231,100 |
2019/08/09 | 6,350 | 6,410 | 6,160 | 6,200 | 468,200 |
2019/08/08 | 6,320 | 6,550 | 6,050 | 6,250 | 1,248,400 |
2019/08/07 | 6,650 | 6,810 | 6,640 | 6,720 | 403,900 |
2019/08/06 | 6,470 | 6,640 | 6,390 | 6,630 | 270,400 |
2019/08/05 | 6,670 | 6,710 | 6,540 | 6,620 | 271,300 |
2019/08/02 | 6,730 | 6,790 | 6,630 | 6,670 | 232,100 |
2019/08/01 | 6,660 | 6,770 | 6,580 | 6,750 | 180,600 |
2019/07/31 | 6,730 | 6,740 | 6,690 | 6,700 | 118,400 |
2019/07/30 | 6,770 | 6,780 | 6,690 | 6,780 | 151,000 |
2019/07/29 | 6,730 | 6,820 | 6,710 | 6,720 | 127,300 |
2019/07/26 | 6,700 | 6,750 | 6,640 | 6,700 | 148,100 |
2019/07/25 | 6,690 | 6,700 | 6,610 | 6,650 | 152,000 |
2019/07/24 | 6,740 | 6,740 | 6,660 | 6,690 | 132,700 |
2019/07/23 | 6,690 | 6,780 | 6,640 | 6,760 | 222,000 |
2019/07/22 | 6,710 | 6,750 | 6,660 | 6,660 | 142,200 |
2019/07/19 | 6,750 | 6,800 | 6,650 | 6,740 | 214,700 |
2019/07/18 | 6,830 | 6,830 | 6,680 | 6,700 | 310,500 |
2019/07/17 | 6,860 | 6,890 | 6,800 | 6,870 | 275,700 |
2019/07/16 | 6,890 | 6,930 | 6,750 | 6,820 | 327,000 |
2019/07/12 | 6,870 | 6,880 | 6,750 | 6,810 | 244,700 |
2019/07/11 | 6,790 | 6,890 | 6,760 | 6,870 | 520,800 |
2019/07/10 | 6,660 | 6,750 | 6,630 | 6,690 | 382,300 |
2019/07/09 | 6,590 | 6,720 | 6,550 | 6,660 | 691,400 |
2019/07/08 | 6,680 | 6,710 | 6,420 | 6,490 | 745,200 |
2019/07/05 | 6,540 | 6,680 | 6,520 | 6,660 | 1,036,400 |
2019/07/04 | 6,260 | 6,590 | 6,190 | 6,580 | 4,110,100 |
2019/07/03 | 6,330 | 6,450 | 6,280 | 6,330 | 776,400 |
2019/07/02 | 6,370 | 6,410 | 6,310 | 6,340 | 498,600 |
2019/07/01 | 6,380 | 6,390 | 6,260 | 6,370 | 484,900 |
2019/06/28 | 6,460 | 6,600 | 6,300 | 6,430 | 1,060,900 |
2019/06/27 | 6,160 | 6,320 | 6,060 | 6,260 | 2,164,800 |
2019/06/26 | 6,180 | 6,280 | 5,990 | 5,990 | 1,205,600 |
2019/06/25 | 6,600 | 6,630 | 6,320 | 6,380 | 465,400 |
2019/06/24 | 6,570 | 6,670 | 6,460 | 6,550 | 438,100 |
2019/06/21 | 6,600 | 6,600 | 6,220 | 6,390 | 1,854,900 |
2019/06/20 | 6,880 | 6,980 | 6,600 | 6,600 | 1,080,100 |
2019/06/19 | 6,790 | 6,990 | 6,650 | 6,850 | 2,124,300 |
2019/06/18 | 7,770 | 7,840 | 7,610 | 7,640 | 100,000 |
2019/06/17 | 7,760 | 7,880 | 7,740 | 7,770 | 85,000 |
2019/06/14 | 7,750 | 7,770 | 7,650 | 7,760 | 83,700 |
2019/06/13 | 7,590 | 7,790 | 7,590 | 7,750 | 192,200 |
2019/06/12 | 7,600 | 7,620 | 7,490 | 7,600 | 121,600 |
2019/06/11 | 7,590 | 7,620 | 7,490 | 7,580 | 113,400 |
2019/06/10 | 7,640 | 7,660 | 7,500 | 7,540 | 142,700 |
2019/06/07 | 7,700 | 7,770 | 7,470 | 7,570 | 223,900 |
2019/06/06 | 7,550 | 7,830 | 7,550 | 7,640 | 448,900 |
2019/06/05 | 7,460 | 7,520 | 7,300 | 7,400 | 163,400 |
2019/06/04 | 7,660 | 7,680 | 7,320 | 7,440 | 110,200 |
2019/06/03 | 7,490 | 7,620 | 7,480 | 7,600 | 113,500 |
2019/05/31 | 7,380 | 7,660 | 7,370 | 7,550 | 144,700 |
2019/05/30 | 7,650 | 7,650 | 7,270 | 7,400 | 214,100 |
2019/05/29 | 7,520 | 7,840 | 7,520 | 7,740 | 139,400 |
2019/05/28 | 7,740 | 7,820 | 7,580 | 7,600 | 104,900 |
2019/05/27 | 7,610 | 7,690 | 7,580 | 7,670 | 58,700 |
2019/05/24 | 7,540 | 7,640 | 7,520 | 7,610 | 64,800 |
2019/05/23 | 7,420 | 7,640 | 7,390 | 7,610 | 103,300 |
2019/05/22 | 7,460 | 7,500 | 7,400 | 7,410 | 56,000 |
2019/05/21 | 7,420 | 7,480 | 7,420 | 7,450 | 44,800 |
2019/05/20 | 7,460 | 7,530 | 7,390 | 7,420 | 62,700 |
2019/05/17 | 7,430 | 7,460 | 7,370 | 7,440 | 56,500 |
2019/05/16 | 7,320 | 7,380 | 7,270 | 7,380 | 65,600 |
2019/05/15 | 7,590 | 7,620 | 7,290 | 7,330 | 106,000 |
2019/05/14 | 7,330 | 7,510 | 7,260 | 7,510 | 142,700 |
2019/05/13 | 7,350 | 7,780 | 7,290 | 7,380 | 395,500 |
2019/05/10 | 7,370 | 7,470 | 7,200 | 7,250 | 173,600 |
2019/05/09 | 7,400 | 7,440 | 7,260 | 7,350 | 160,300 |
2019/05/08 | 7,430 | 7,580 | 7,380 | 7,440 | 137,700 |
2019/05/07 | 7,340 | 7,520 | 7,280 | 7,460 | 212,600 |
2019/04/26 | 7,140 | 7,310 | 7,140 | 7,270 | 102,600 |
2019/04/25 | 7,120 | 7,240 | 7,100 | 7,240 | 87,500 |
2019/04/24 | 7,100 | 7,190 | 7,090 | 7,130 | 79,300 |
2019/04/23 | 7,040 | 7,170 | 6,990 | 7,140 | 82,200 |
2019/04/22 | 7,000 | 7,070 | 6,980 | 7,050 | 70,800 |
2019/04/19 | 7,120 | 7,190 | 6,900 | 7,010 | 224,300 |
2019/04/18 | 7,240 | 7,270 | 7,080 | 7,110 | 152,900 |
2019/04/17 | 7,360 | 7,390 | 7,240 | 7,310 | 102,100 |
2019/04/16 | 7,450 | 7,520 | 7,390 | 7,410 | 82,300 |
2019/04/15 | 7,500 | 7,560 | 7,390 | 7,420 | 143,200 |
2019/04/12 | 7,350 | 7,450 | 7,350 | 7,450 | 99,800 |
2019/04/11 | 7,300 | 7,360 | 7,240 | 7,310 | 73,700 |
2019/04/10 | 7,300 | 7,370 | 7,260 | 7,340 | 88,200 |
2019/04/09 | 7,430 | 7,470 | 7,330 | 7,370 | 84,100 |
2019/04/08 | 7,200 | 7,450 | 7,200 | 7,430 | 154,200 |
2019/04/05 | 7,290 | 7,290 | 7,100 | 7,120 | 117,000 |
2019/04/04 | 7,240 | 7,320 | 7,130 | 7,240 | 105,100 |
2019/04/03 | 7,310 | 7,360 | 7,240 | 7,270 | 145,900 |
2019/04/02 | 7,460 | 7,500 | 7,350 | 7,360 | 123,000 |
2019/04/01 | 7,630 | 7,640 | 7,400 | 7,440 | 169,300 |
2019/03/29 | 7,580 | 7,630 | 7,520 | 7,620 | 115,500 |
2019/03/28 | 7,490 | 7,530 | 7,430 | 7,460 | 89,900 |
2019/03/27 | 7,590 | 7,600 | 7,490 | 7,540 | 122,200 |
2019/03/26 | 7,530 | 7,710 | 7,530 | 7,590 | 322,600 |
2019/03/25 | 7,370 | 7,470 | 7,330 | 7,450 | 126,600 |
2019/03/22 | 7,490 | 7,490 | 7,360 | 7,410 | 112,900 |
2019/03/20 | 7,340 | 7,500 | 7,330 | 7,450 | 140,200 |
2019/03/19 | 7,360 | 7,380 | 7,290 | 7,330 | 68,700 |
2019/03/18 | 7,350 | 7,410 | 7,320 | 7,390 | 96,900 |
2019/03/15 | 7,200 | 7,310 | 7,170 | 7,310 | 87,400 |
2019/03/14 | 7,270 | 7,270 | 7,160 | 7,170 | 77,900 |
2019/03/13 | 7,140 | 7,300 | 7,140 | 7,280 | 120,900 |
2019/03/12 | 7,170 | 7,190 | 7,120 | 7,160 | 86,800 |
2019/03/11 | 7,200 | 7,230 | 7,120 | 7,180 | 92,700 |
2019/03/08 | 7,260 | 7,310 | 7,160 | 7,200 | 144,000 |
2019/03/07 | 7,200 | 7,380 | 7,200 | 7,350 | 172,000 |
2019/03/06 | 7,190 | 7,290 | 7,110 | 7,240 | 161,100 |
2019/03/05 | 7,010 | 7,240 | 6,980 | 7,150 | 161,200 |
2019/03/04 | 7,130 | 7,140 | 7,010 | 7,040 | 87,700 |
2019/03/01 | 7,080 | 7,080 | 7,000 | 7,060 | 89,300 |
2019/02/28 | 7,050 | 7,110 | 6,960 | 7,010 | 132,300 |
2019/02/27 | 7,040 | 7,140 | 7,020 | 7,080 | 111,100 |
2019/02/26 | 7,040 | 7,120 | 7,010 | 7,050 | 84,800 |
2019/02/25 | 7,180 | 7,200 | 7,070 | 7,110 | 103,600 |
2019/02/22 | 7,070 | 7,220 | 7,060 | 7,180 | 105,500 |
2019/02/21 | 7,220 | 7,270 | 7,040 | 7,090 | 123,700 |
2019/02/20 | 7,210 | 7,240 | 7,160 | 7,200 | 113,000 |
2019/02/19 | 7,330 | 7,390 | 7,110 | 7,190 | 222,000 |
2019/02/18 | 7,360 | 7,450 | 7,240 | 7,280 | 161,400 |
2019/02/15 | 7,250 | 7,350 | 7,160 | 7,310 | 159,900 |
2019/02/14 | 7,040 | 7,270 | 7,030 | 7,220 | 152,800 |
2019/02/13 | 7,170 | 7,170 | 7,020 | 7,060 | 174,000 |
2019/02/12 | 7,240 | 7,240 | 7,010 | 7,170 | 274,000 |
2019/02/08 | 6,800 | 7,460 | 6,800 | 7,180 | 914,600 |
2019/02/07 | 6,580 | 6,640 | 6,420 | 6,500 | 229,900 |
2019/02/06 | 6,600 | 6,640 | 6,440 | 6,480 | 137,400 |
2019/02/05 | 6,650 | 6,660 | 6,540 | 6,580 | 170,800 |
2019/02/04 | 6,520 | 6,690 | 6,510 | 6,680 | 252,800 |
2019/02/01 | 6,320 | 6,400 | 6,310 | 6,370 | 63,500 |
2019/01/31 | 6,350 | 6,380 | 6,290 | 6,360 | 105,500 |
2019/01/30 | 6,250 | 6,320 | 6,210 | 6,270 | 105,600 |
2019/01/29 | 6,180 | 6,360 | 6,160 | 6,320 | 97,700 |
2019/01/28 | 6,230 | 6,370 | 6,220 | 6,240 | 196,000 |
2019/01/25 | 5,930 | 6,260 | 5,880 | 6,130 | 310,800 |
2019/01/24 | 5,750 | 5,860 | 5,710 | 5,860 | 117,400 |
2019/01/23 | 5,670 | 5,800 | 5,670 | 5,770 | 144,500 |
2019/01/22 | 5,630 | 5,680 | 5,600 | 5,660 | 93,200 |
2019/01/21 | 5,780 | 5,800 | 5,600 | 5,620 | 193,500 |
2019/01/18 | 5,880 | 5,890 | 5,750 | 5,770 | 138,700 |
2019/01/17 | 5,800 | 5,900 | 5,770 | 5,880 | 82,300 |
2019/01/16 | 5,780 | 5,820 | 5,740 | 5,780 | 127,000 |
2019/01/15 | 5,920 | 5,920 | 5,780 | 5,830 | 165,700 |
2019/01/11 | 6,030 | 6,030 | 5,920 | 5,940 | 73,300 |
2019/01/10 | 5,850 | 6,030 | 5,850 | 6,000 | 112,500 |
2019/01/09 | 5,830 | 5,900 | 5,790 | 5,810 | 90,500 |
2019/01/08 | 5,980 | 6,010 | 5,790 | 5,830 | 209,900 |
2019/01/07 | 6,080 | 6,080 | 5,910 | 5,970 | 120,500 |
2019/01/04 | 5,910 | 6,050 | 5,860 | 5,910 | 106,200 |