2292 S FOODS(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,515 | 3,520 | 3,475 | 3,480 | 26,400 | 3,480 |
| 2021-12-29 | 3,465 | 3,565 | 3,460 | 3,550 | 39,300 | 3,550 |
| 2021-12-28 | 3,445 | 3,480 | 3,420 | 3,480 | 38,700 | 3,480 |
| 2021-12-27 | 3,450 | 3,450 | 3,415 | 3,420 | 20,800 | 3,420 |
| 2021-12-24 | 3,430 | 3,440 | 3,400 | 3,420 | 16,900 | 3,420 |
| 2021-12-23 | 3,405 | 3,445 | 3,385 | 3,430 | 19,100 | 3,430 |
| 2021-12-22 | 3,405 | 3,405 | 3,370 | 3,400 | 18,800 | 3,400 |
| 2021-12-21 | 3,415 | 3,420 | 3,375 | 3,405 | 23,100 | 3,405 |
| 2021-12-20 | 3,400 | 3,405 | 3,350 | 3,350 | 17,600 | 3,350 |
| 2021-12-17 | 3,450 | 3,450 | 3,400 | 3,425 | 32,100 | 3,425 |
| 2021-12-16 | 3,450 | 3,465 | 3,415 | 3,465 | 25,700 | 3,465 |
| 2021-12-15 | 3,435 | 3,445 | 3,415 | 3,430 | 19,200 | 3,430 |
| 2021-12-14 | 3,455 | 3,465 | 3,415 | 3,440 | 23,000 | 3,440 |
| 2021-12-13 | 3,470 | 3,480 | 3,405 | 3,440 | 27,300 | 3,440 |
| 2021-12-10 | 3,460 | 3,460 | 3,410 | 3,445 | 27,200 | 3,445 |
| 2021-12-09 | 3,405 | 3,450 | 3,380 | 3,420 | 30,900 | 3,420 |
| 2021-12-08 | 3,450 | 3,480 | 3,430 | 3,445 | 45,100 | 3,445 |
| 2021-12-07 | 3,375 | 3,425 | 3,355 | 3,425 | 49,700 | 3,425 |
| 2021-12-06 | 3,325 | 3,375 | 3,325 | 3,360 | 36,800 | 3,360 |
| 2021-12-03 | 3,255 | 3,325 | 3,255 | 3,325 | 23,700 | 3,325 |
| 2021-12-02 | 3,295 | 3,295 | 3,240 | 3,245 | 49,500 | 3,245 |
| 2021-12-01 | 3,250 | 3,325 | 3,225 | 3,295 | 52,300 | 3,295 |
| 2021-11-30 | 3,325 | 3,375 | 3,275 | 3,285 | 67,800 | 3,285 |
| 2021-11-29 | 3,315 | 3,340 | 3,255 | 3,265 | 54,400 | 3,265 |
| 2021-11-26 | 3,400 | 3,410 | 3,365 | 3,380 | 30,000 | 3,380 |
| 2021-11-25 | 3,440 | 3,440 | 3,380 | 3,380 | 24,600 | 3,380 |
| 2021-11-24 | 3,380 | 3,415 | 3,380 | 3,395 | 30,500 | 3,395 |
| 2021-11-22 | 3,410 | 3,420 | 3,375 | 3,385 | 25,500 | 3,385 |
| 2021-11-19 | 3,350 | 3,415 | 3,345 | 3,410 | 35,100 | 3,410 |
| 2021-11-18 | 3,380 | 3,415 | 3,370 | 3,375 | 37,200 | 3,375 |
| 2021-11-17 | 3,435 | 3,435 | 3,385 | 3,385 | 38,400 | 3,385 |
| 2021-11-16 | 3,475 | 3,510 | 3,420 | 3,420 | 69,600 | 3,420 |
| 2021-11-15 | 3,435 | 3,490 | 3,415 | 3,460 | 61,400 | 3,460 |
| 2021-11-12 | 3,370 | 3,450 | 3,370 | 3,430 | 70,200 | 3,430 |
| 2021-11-11 | 3,355 | 3,410 | 3,330 | 3,365 | 48,000 | 3,365 |
| 2021-11-10 | 3,420 | 3,465 | 3,385 | 3,385 | 70,800 | 3,385 |
| 2021-11-09 | 3,425 | 3,465 | 3,400 | 3,450 | 53,800 | 3,450 |
| 2021-11-08 | 3,390 | 3,455 | 3,375 | 3,435 | 98,500 | 3,435 |
| 2021-11-05 | 3,360 | 3,390 | 3,355 | 3,390 | 44,200 | 3,390 |
| 2021-11-04 | 3,390 | 3,415 | 3,345 | 3,365 | 94,100 | 3,365 |
| 2021-11-02 | 3,320 | 3,390 | 3,320 | 3,370 | 72,700 | 3,370 |
| 2021-11-01 | 3,310 | 3,365 | 3,310 | 3,320 | 126,400 | 3,320 |
| 2021-10-29 | 3,290 | 3,335 | 3,260 | 3,290 | 132,700 | 3,290 |
| 2021-10-28 | 3,210 | 3,250 | 3,195 | 3,220 | 116,700 | 3,220 |
| 2021-10-27 | 3,195 | 3,205 | 3,160 | 3,205 | 77,900 | 3,205 |
| 2021-10-26 | 3,145 | 3,185 | 3,115 | 3,155 | 77,500 | 3,155 |
| 2021-10-25 | 3,085 | 3,125 | 3,065 | 3,100 | 77,900 | 3,100 |
| 2021-10-22 | 3,030 | 3,085 | 3,020 | 3,055 | 67,000 | 3,055 |
| 2021-10-21 | 3,065 | 3,090 | 3,040 | 3,045 | 94,800 | 3,045 |
| 2021-10-20 | 2,978 | 3,000 | 2,971 | 2,994 | 59,100 | 2,994 |
| 2021-10-19 | 2,949 | 2,981 | 2,936 | 2,962 | 86,100 | 2,962 |
| 2021-10-18 | 2,998 | 2,999 | 2,926 | 2,958 | 117,700 | 2,958 |
| 2021-10-15 | 2,967 | 3,010 | 2,933 | 2,993 | 210,000 | 2,993 |
| 2021-10-14 | 2,900 | 2,973 | 2,900 | 2,953 | 116,100 | 2,953 |
| 2021-10-13 | 2,926 | 2,932 | 2,896 | 2,901 | 78,200 | 2,901 |
| 2021-10-12 | 2,940 | 2,976 | 2,915 | 2,931 | 97,000 | 2,931 |
| 2021-10-11 | 2,901 | 2,956 | 2,896 | 2,956 | 77,100 | 2,956 |
| 2021-10-08 | 2,945 | 2,945 | 2,893 | 2,898 | 101,400 | 2,898 |
| 2021-10-07 | 2,947 | 2,975 | 2,921 | 2,945 | 74,400 | 2,945 |
| 2021-10-06 | 2,967 | 2,991 | 2,937 | 2,953 | 97,200 | 2,953 |
| 2021-10-05 | 2,980 | 3,015 | 2,940 | 2,956 | 131,100 | 2,956 |
| 2021-10-04 | 3,040 | 3,040 | 2,987 | 2,999 | 65,600 | 2,999 |
| 2021-10-01 | 3,050 | 3,050 | 2,989 | 2,989 | 74,300 | 2,989 |
| 2021-09-30 | 3,110 | 3,135 | 3,075 | 3,085 | 43,400 | 3,085 |
| 2021-09-29 | 3,100 | 3,100 | 3,045 | 3,090 | 73,500 | 3,090 |
| 2021-09-28 | 3,140 | 3,155 | 3,110 | 3,140 | 37,800 | 3,140 |
| 2021-09-27 | 3,155 | 3,175 | 3,125 | 3,130 | 27,600 | 3,130 |
| 2021-09-24 | 3,155 | 3,160 | 3,130 | 3,155 | 49,700 | 3,155 |
| 2021-09-22 | 3,140 | 3,145 | 3,085 | 3,085 | 54,100 | 3,085 |
| 2021-09-21 | 3,150 | 3,170 | 3,135 | 3,150 | 42,500 | 3,150 |
| 2021-09-17 | 3,220 | 3,230 | 3,195 | 3,205 | 74,800 | 3,205 |
| 2021-09-16 | 3,210 | 3,230 | 3,175 | 3,210 | 37,100 | 3,210 |
| 2021-09-15 | 3,200 | 3,200 | 3,175 | 3,190 | 32,900 | 3,190 |
| 2021-09-14 | 3,155 | 3,215 | 3,155 | 3,215 | 52,200 | 3,215 |
| 2021-09-13 | 3,160 | 3,195 | 3,145 | 3,195 | 39,200 | 3,195 |
| 2021-09-10 | 3,160 | 3,185 | 3,140 | 3,175 | 87,000 | 3,175 |
| 2021-09-09 | 3,165 | 3,190 | 3,160 | 3,190 | 41,100 | 3,190 |
| 2021-09-08 | 3,175 | 3,195 | 3,150 | 3,195 | 50,600 | 3,195 |
| 2021-09-07 | 3,150 | 3,170 | 3,150 | 3,170 | 42,700 | 3,170 |
| 2021-09-06 | 3,175 | 3,180 | 3,130 | 3,145 | 47,000 | 3,145 |
| 2021-09-03 | 3,145 | 3,170 | 3,130 | 3,170 | 43,000 | 3,170 |
| 2021-09-02 | 3,160 | 3,165 | 3,140 | 3,160 | 31,100 | 3,160 |
| 2021-09-01 | 3,170 | 3,175 | 3,135 | 3,160 | 37,700 | 3,160 |
| 2021-08-31 | 3,160 | 3,175 | 3,135 | 3,170 | 49,300 | 3,170 |
| 2021-08-30 | 3,170 | 3,215 | 3,165 | 3,215 | 34,900 | 3,215 |
| 2021-08-27 | 3,190 | 3,200 | 3,160 | 3,200 | 88,300 | 3,200 |
| 2021-08-26 | 3,245 | 3,245 | 3,200 | 3,210 | 34,400 | 3,210 |
| 2021-08-25 | 3,275 | 3,275 | 3,210 | 3,215 | 31,300 | 3,215 |
| 2021-08-24 | 3,255 | 3,270 | 3,230 | 3,270 | 30,100 | 3,270 |
| 2021-08-23 | 3,230 | 3,275 | 3,230 | 3,260 | 31,200 | 3,260 |
| 2021-08-20 | 3,190 | 3,210 | 3,150 | 3,180 | 35,800 | 3,180 |
| 2021-08-19 | 3,225 | 3,230 | 3,190 | 3,190 | 34,100 | 3,190 |
| 2021-08-18 | 3,245 | 3,280 | 3,225 | 3,265 | 32,100 | 3,265 |
| 2021-08-17 | 3,250 | 3,265 | 3,230 | 3,245 | 26,400 | 3,245 |
| 2021-08-16 | 3,320 | 3,320 | 3,245 | 3,250 | 35,300 | 3,250 |
| 2021-08-13 | 3,335 | 3,360 | 3,325 | 3,335 | 23,700 | 3,335 |
| 2021-08-12 | 3,395 | 3,395 | 3,330 | 3,350 | 16,300 | 3,350 |
| 2021-08-11 | 3,335 | 3,370 | 3,320 | 3,335 | 20,800 | 3,335 |
| 2021-08-10 | 3,365 | 3,410 | 3,365 | 3,380 | 27,800 | 3,380 |
| 2021-08-06 | 3,370 | 3,370 | 3,325 | 3,335 | 20,600 | 3,335 |
| 2021-08-05 | 3,350 | 3,385 | 3,350 | 3,350 | 11,000 | 3,350 |
| 2021-08-04 | 3,440 | 3,440 | 3,370 | 3,370 | 16,300 | 3,370 |
| 2021-08-03 | 3,470 | 3,480 | 3,440 | 3,440 | 11,000 | 3,440 |
| 2021-08-02 | 3,410 | 3,520 | 3,410 | 3,485 | 36,800 | 3,485 |
| 2021-07-30 | 3,420 | 3,470 | 3,390 | 3,410 | 56,300 | 3,410 |
| 2021-07-29 | 3,515 | 3,515 | 3,435 | 3,450 | 28,700 | 3,450 |
| 2021-07-28 | 3,525 | 3,535 | 3,455 | 3,530 | 48,900 | 3,530 |
| 2021-07-27 | 3,590 | 3,625 | 3,545 | 3,595 | 75,000 | 3,595 |
| 2021-07-26 | 3,495 | 3,525 | 3,455 | 3,520 | 69,200 | 3,520 |
| 2021-07-21 | 3,475 | 3,475 | 3,420 | 3,455 | 30,200 | 3,455 |
| 2021-07-20 | 3,365 | 3,445 | 3,365 | 3,430 | 33,400 | 3,430 |
| 2021-07-19 | 3,410 | 3,440 | 3,355 | 3,415 | 57,300 | 3,415 |
| 2021-07-16 | 3,390 | 3,450 | 3,360 | 3,420 | 41,600 | 3,420 |
| 2021-07-15 | 3,515 | 3,665 | 3,410 | 3,420 | 123,000 | 3,420 |
| 2021-07-14 | 3,400 | 3,485 | 3,395 | 3,445 | 67,900 | 3,445 |
| 2021-07-13 | 3,355 | 3,430 | 3,355 | 3,400 | 45,600 | 3,400 |
| 2021-07-12 | 3,265 | 3,355 | 3,265 | 3,355 | 36,500 | 3,355 |
| 2021-07-09 | 3,220 | 3,240 | 3,185 | 3,220 | 46,000 | 3,220 |
| 2021-07-08 | 3,290 | 3,305 | 3,265 | 3,265 | 22,100 | 3,265 |
| 2021-07-07 | 3,295 | 3,315 | 3,270 | 3,280 | 17,800 | 3,280 |
| 2021-07-06 | 3,355 | 3,385 | 3,335 | 3,335 | 33,100 | 3,335 |
| 2021-07-05 | 3,380 | 3,380 | 3,325 | 3,325 | 13,900 | 3,325 |
| 2021-07-02 | 3,360 | 3,370 | 3,340 | 3,360 | 43,100 | 3,360 |
| 2021-07-01 | 3,330 | 3,340 | 3,295 | 3,330 | 26,300 | 3,330 |
| 2021-06-30 | 3,370 | 3,370 | 3,290 | 3,290 | 26,500 | 3,290 |
| 2021-06-29 | 3,340 | 3,340 | 3,295 | 3,325 | 58,100 | 3,325 |
| 2021-06-28 | 3,340 | 3,375 | 3,315 | 3,360 | 27,700 | 3,360 |
| 2021-06-25 | 3,370 | 3,370 | 3,305 | 3,310 | 35,100 | 3,310 |
| 2021-06-24 | 3,370 | 3,370 | 3,320 | 3,340 | 23,500 | 3,340 |
| 2021-06-23 | 3,370 | 3,370 | 3,300 | 3,350 | 36,700 | 3,350 |
| 2021-06-22 | 3,345 | 3,385 | 3,295 | 3,340 | 48,400 | 3,340 |
| 2021-06-21 | 3,310 | 3,320 | 3,260 | 3,260 | 43,200 | 3,260 |
| 2021-06-18 | 3,400 | 3,415 | 3,360 | 3,380 | 39,700 | 3,380 |
| 2021-06-17 | 3,400 | 3,400 | 3,335 | 3,345 | 28,000 | 3,345 |
| 2021-06-16 | 3,475 | 3,480 | 3,400 | 3,410 | 34,800 | 3,410 |
| 2021-06-15 | 3,460 | 3,485 | 3,435 | 3,485 | 31,400 | 3,485 |
| 2021-06-14 | 3,455 | 3,505 | 3,440 | 3,460 | 59,600 | 3,460 |
| 2021-06-11 | 3,405 | 3,415 | 3,360 | 3,415 | 53,100 | 3,415 |
| 2021-06-10 | 3,370 | 3,395 | 3,360 | 3,385 | 31,100 | 3,385 |
| 2021-06-09 | 3,320 | 3,375 | 3,320 | 3,360 | 29,800 | 3,360 |
| 2021-06-08 | 3,270 | 3,335 | 3,270 | 3,315 | 29,900 | 3,315 |
| 2021-06-07 | 3,300 | 3,300 | 3,265 | 3,275 | 21,900 | 3,275 |
| 2021-06-04 | 3,310 | 3,315 | 3,250 | 3,255 | 32,500 | 3,255 |
| 2021-06-03 | 3,245 | 3,305 | 3,245 | 3,300 | 35,400 | 3,300 |
| 2021-06-02 | 3,230 | 3,280 | 3,215 | 3,255 | 43,600 | 3,255 |
| 2021-06-01 | 3,230 | 3,260 | 3,200 | 3,255 | 35,700 | 3,255 |
| 2021-05-31 | 3,290 | 3,320 | 3,215 | 3,215 | 34,700 | 3,215 |
| 2021-05-28 | 3,265 | 3,295 | 3,245 | 3,290 | 26,100 | 3,290 |
| 2021-05-27 | 3,225 | 3,280 | 3,220 | 3,220 | 53,600 | 3,220 |
| 2021-05-26 | 3,290 | 3,290 | 3,225 | 3,225 | 20,300 | 3,225 |
| 2021-05-25 | 3,270 | 3,285 | 3,245 | 3,260 | 18,200 | 3,260 |
| 2021-05-24 | 3,270 | 3,295 | 3,250 | 3,280 | 13,200 | 3,280 |
| 2021-05-21 | 3,285 | 3,300 | 3,260 | 3,270 | 18,300 | 3,270 |
| 2021-05-20 | 3,250 | 3,310 | 3,250 | 3,250 | 20,800 | 3,250 |
| 2021-05-19 | 3,255 | 3,285 | 3,235 | 3,250 | 25,500 | 3,250 |
| 2021-05-18 | 3,305 | 3,310 | 3,260 | 3,300 | 30,700 | 3,300 |
| 2021-05-17 | 3,300 | 3,300 | 3,245 | 3,275 | 20,000 | 3,275 |
| 2021-05-14 | 3,245 | 3,300 | 3,230 | 3,265 | 32,800 | 3,265 |
| 2021-05-13 | 3,225 | 3,280 | 3,210 | 3,215 | 37,800 | 3,215 |
| 2021-05-12 | 3,255 | 3,290 | 3,205 | 3,240 | 35,700 | 3,240 |
| 2021-05-11 | 3,310 | 3,335 | 3,290 | 3,295 | 43,200 | 3,295 |
| 2021-05-10 | 3,350 | 3,350 | 3,315 | 3,315 | 16,000 | 3,315 |
| 2021-05-07 | 3,430 | 3,430 | 3,325 | 3,335 | 30,900 | 3,335 |
| 2021-05-06 | 3,365 | 3,385 | 3,295 | 3,360 | 57,100 | 3,360 |
| 2021-04-30 | 3,280 | 3,300 | 3,250 | 3,250 | 38,600 | 3,250 |
| 2021-04-28 | 3,265 | 3,315 | 3,265 | 3,290 | 56,000 | 3,290 |
| 2021-04-27 | 3,285 | 3,305 | 3,240 | 3,265 | 60,600 | 3,265 |
| 2021-04-26 | 3,325 | 3,360 | 3,245 | 3,285 | 69,800 | 3,285 |
| 2021-04-23 | 3,330 | 3,350 | 3,310 | 3,320 | 62,600 | 3,320 |
| 2021-04-22 | 3,355 | 3,375 | 3,300 | 3,360 | 73,600 | 3,360 |
| 2021-04-21 | 3,365 | 3,370 | 3,320 | 3,355 | 69,300 | 3,355 |
| 2021-04-20 | 3,485 | 3,485 | 3,400 | 3,415 | 78,200 | 3,415 |
| 2021-04-19 | 3,600 | 3,615 | 3,545 | 3,555 | 65,000 | 3,555 |
| 2021-04-16 | 3,630 | 3,650 | 3,550 | 3,600 | 67,600 | 3,600 |
| 2021-04-15 | 3,725 | 3,730 | 3,585 | 3,630 | 120,900 | 3,630 |
| 2021-04-14 | 3,730 | 3,795 | 3,710 | 3,765 | 44,900 | 3,765 |
| 2021-04-13 | 3,745 | 3,780 | 3,710 | 3,715 | 48,400 | 3,715 |
| 2021-04-12 | 3,650 | 3,700 | 3,640 | 3,695 | 26,800 | 3,695 |
| 2021-04-09 | 3,655 | 3,670 | 3,605 | 3,650 | 27,500 | 3,650 |
| 2021-04-08 | 3,690 | 3,690 | 3,620 | 3,640 | 36,400 | 3,640 |
| 2021-04-07 | 3,730 | 3,740 | 3,690 | 3,720 | 31,900 | 3,720 |
| 2021-04-06 | 3,660 | 3,730 | 3,645 | 3,730 | 52,700 | 3,730 |
| 2021-04-05 | 3,675 | 3,710 | 3,650 | 3,710 | 33,900 | 3,710 |
| 2021-04-02 | 3,735 | 3,745 | 3,670 | 3,675 | 25,500 | 3,675 |
| 2021-04-01 | 3,785 | 3,785 | 3,705 | 3,705 | 29,700 | 3,705 |
| 2021-03-31 | 3,810 | 3,840 | 3,770 | 3,785 | 30,200 | 3,785 |
| 2021-03-30 | 3,890 | 3,910 | 3,835 | 3,855 | 42,200 | 3,855 |
| 2021-03-29 | 3,920 | 3,955 | 3,880 | 3,925 | 59,200 | 3,925 |
| 2021-03-26 | 3,865 | 3,885 | 3,810 | 3,885 | 34,400 | 3,885 |
| 2021-03-25 | 3,795 | 3,835 | 3,760 | 3,815 | 40,800 | 3,815 |
| 2021-03-24 | 3,775 | 3,795 | 3,710 | 3,725 | 41,100 | 3,725 |
| 2021-03-23 | 3,770 | 3,860 | 3,735 | 3,810 | 44,500 | 3,810 |
| 2021-03-22 | 3,705 | 3,785 | 3,700 | 3,770 | 36,400 | 3,770 |
| 2021-03-19 | 3,750 | 3,810 | 3,745 | 3,775 | 77,700 | 3,775 |
| 2021-03-18 | 3,725 | 3,810 | 3,705 | 3,785 | 90,200 | 3,785 |
| 2021-03-17 | 3,640 | 3,735 | 3,610 | 3,710 | 49,700 | 3,710 |
| 2021-03-16 | 3,670 | 3,715 | 3,645 | 3,655 | 54,300 | 3,655 |
| 2021-03-15 | 3,550 | 3,660 | 3,550 | 3,660 | 78,100 | 3,660 |
| 2021-03-12 | 3,520 | 3,550 | 3,470 | 3,550 | 89,600 | 3,550 |
| 2021-03-11 | 3,435 | 3,505 | 3,420 | 3,475 | 59,700 | 3,475 |
| 2021-03-10 | 3,445 | 3,445 | 3,340 | 3,410 | 59,600 | 3,410 |
| 2021-03-09 | 3,500 | 3,500 | 3,430 | 3,475 | 48,100 | 3,475 |
| 2021-03-08 | 3,425 | 3,475 | 3,425 | 3,450 | 60,200 | 3,450 |
| 2021-03-05 | 3,360 | 3,385 | 3,320 | 3,385 | 54,400 | 3,385 |
| 2021-03-04 | 3,315 | 3,365 | 3,310 | 3,360 | 36,300 | 3,360 |
| 2021-03-03 | 3,320 | 3,340 | 3,295 | 3,335 | 39,000 | 3,335 |
| 2021-03-02 | 3,370 | 3,390 | 3,290 | 3,315 | 48,100 | 3,315 |
| 2021-03-01 | 3,370 | 3,395 | 3,345 | 3,380 | 71,800 | 3,380 |
| 2021-02-26 | 3,355 | 3,380 | 3,270 | 3,270 | 93,300 | 3,270 |
| 2021-02-25 | 3,430 | 3,450 | 3,325 | 3,360 | 145,500 | 3,360 |
| 2021-02-24 | 3,475 | 3,510 | 3,400 | 3,410 | 533,700 | 3,410 |
| 2021-02-22 | 3,465 | 3,470 | 3,420 | 3,465 | 161,300 | 3,465 |
| 2021-02-19 | 3,445 | 3,460 | 3,375 | 3,420 | 159,300 | 3,420 |
| 2021-02-18 | 3,530 | 3,545 | 3,485 | 3,485 | 46,400 | 3,485 |
| 2021-02-17 | 3,535 | 3,550 | 3,515 | 3,515 | 33,800 | 3,515 |
| 2021-02-16 | 3,545 | 3,565 | 3,530 | 3,550 | 26,900 | 3,550 |
| 2021-02-15 | 3,500 | 3,540 | 3,495 | 3,535 | 31,800 | 3,535 |
| 2021-02-12 | 3,515 | 3,530 | 3,495 | 3,495 | 26,600 | 3,495 |
| 2021-02-10 | 3,515 | 3,540 | 3,510 | 3,515 | 34,200 | 3,515 |
| 2021-02-09 | 3,490 | 3,530 | 3,485 | 3,525 | 38,600 | 3,525 |
| 2021-02-08 | 3,475 | 3,540 | 3,475 | 3,515 | 46,700 | 3,515 |
| 2021-02-05 | 3,470 | 3,520 | 3,455 | 3,470 | 51,100 | 3,470 |
| 2021-02-04 | 3,470 | 3,535 | 3,455 | 3,460 | 67,500 | 3,460 |
| 2021-02-03 | 3,405 | 3,475 | 3,405 | 3,460 | 82,200 | 3,460 |
| 2021-02-02 | 3,365 | 3,395 | 3,335 | 3,380 | 49,400 | 3,380 |
| 2021-02-01 | 3,420 | 3,425 | 3,365 | 3,380 | 67,400 | 3,380 |
| 2021-01-29 | 3,460 | 3,515 | 3,435 | 3,480 | 75,000 | 3,480 |
| 2021-01-28 | 3,400 | 3,495 | 3,395 | 3,430 | 244,800 | 3,430 |
| 2021-01-27 | 3,425 | 3,475 | 3,410 | 3,430 | 64,700 | 3,430 |
| 2021-01-26 | 3,410 | 3,435 | 3,340 | 3,400 | 95,100 | 3,400 |
| 2021-01-25 | 3,345 | 3,455 | 3,345 | 3,455 | 67,600 | 3,455 |
| 2021-01-22 | 3,355 | 3,380 | 3,340 | 3,365 | 54,300 | 3,365 |
| 2021-01-21 | 3,460 | 3,460 | 3,380 | 3,410 | 47,200 | 3,410 |
| 2021-01-20 | 3,405 | 3,470 | 3,340 | 3,410 | 61,200 | 3,410 |
| 2021-01-19 | 3,485 | 3,485 | 3,360 | 3,455 | 84,400 | 3,455 |
| 2021-01-18 | 3,575 | 3,595 | 3,475 | 3,490 | 46,700 | 3,490 |
| 2021-01-15 | 3,570 | 3,615 | 3,515 | 3,610 | 79,700 | 3,610 |
| 2021-01-14 | 3,800 | 3,800 | 3,530 | 3,570 | 176,100 | 3,570 |
| 2021-01-13 | 3,510 | 3,585 | 3,505 | 3,520 | 73,800 | 3,520 |
| 2021-01-12 | 3,525 | 3,545 | 3,480 | 3,480 | 80,700 | 3,480 |
| 2021-01-08 | 3,415 | 3,505 | 3,400 | 3,475 | 62,400 | 3,475 |
| 2021-01-07 | 3,365 | 3,450 | 3,350 | 3,430 | 49,000 | 3,430 |
| 2021-01-06 | 3,325 | 3,360 | 3,300 | 3,340 | 30,500 | 3,340 |
| 2021-01-05 | 3,310 | 3,340 | 3,300 | 3,325 | 35,000 | 3,325 |
| 2021-01-04 | 3,390 | 3,390 | 3,290 | 3,320 | 23,500 | 3,320 |
分割・併合履歴 ： [1996-02-26]1株→1.1株 [1994-02-23]1株→1.2株 [1992-02-25]1株→1.2株 [1990-02-23]1株→1.2株