2932 (株)STIフードホールディングス 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 | 2,855 | 2,873 | 2,780 | 2,860 | 22,600 | 953.33 |
| 2021-12-29 | 2,708 | 2,895 | 2,707 | 2,864 | 41,500 | 954.67 |
| 2021-12-28 | 2,787 | 2,830 | 2,786 | 2,800 | 51,000 | 933.33 |
| 2021-12-27 | 2,793 | 2,827 | 2,773 | 2,777 | 36,300 | 925.67 |
| 2021-12-24 | 2,818 | 2,822 | 2,752 | 2,764 | 35,800 | 921.33 |
| 2021-12-23 | 2,799 | 2,862 | 2,799 | 2,804 | 26,000 | 934.67 |
| 2021-12-22 | 2,722 | 2,788 | 2,696 | 2,762 | 29,400 | 920.67 |
| 2021-12-21 | 2,725 | 2,725 | 2,588 | 2,672 | 56,200 | 890.67 |
| 2021-12-20 | 2,855 | 2,862 | 2,660 | 2,693 | 72,900 | 897.67 |
| 2021-12-17 | 2,841 | 2,858 | 2,806 | 2,845 | 21,900 | 948.33 |
| 2021-12-16 | 2,851 | 2,869 | 2,801 | 2,838 | 48,200 | 946 |
| 2021-12-15 | 2,779 | 2,849 | 2,772 | 2,825 | 51,400 | 941.67 |
| 2021-12-14 | 2,796 | 2,829 | 2,760 | 2,760 | 29,300 | 920 |
| 2021-12-13 | 2,823 | 2,833 | 2,793 | 2,795 | 17,600 | 931.67 |
| 2021-12-10 | 2,858 | 2,858 | 2,781 | 2,791 | 21,900 | 930.33 |
| 2021-12-09 | 2,900 | 2,901 | 2,784 | 2,821 | 24,200 | 940.33 |
| 2021-12-08 | 2,882 | 2,920 | 2,839 | 2,907 | 36,900 | 969 |
| 2021-12-07 | 2,763 | 2,855 | 2,756 | 2,849 | 21,900 | 949.67 |
| 2021-12-06 | 2,787 | 2,787 | 2,724 | 2,744 | 20,900 | 914.67 |
| 2021-12-03 | 2,707 | 2,814 | 2,701 | 2,787 | 19,800 | 929 |
| 2021-12-02 | 2,842 | 2,842 | 2,702 | 2,757 | 22,600 | 919 |
| 2021-12-01 | 2,821 | 2,831 | 2,775 | 2,792 | 26,100 | 930.67 |
| 2021-11-30 | 2,850 | 2,928 | 2,821 | 2,821 | 22,300 | 940.33 |
| 2021-11-29 | 2,927 | 2,941 | 2,838 | 2,838 | 25,400 | 946 |
| 2021-11-26 | 3,015 | 3,015 | 2,900 | 2,972 | 53,400 | 990.67 |
| 2021-11-25 | 3,085 | 3,085 | 2,980 | 3,005 | 28,100 | 1,001.67 |
| 2021-11-24 | 3,190 | 3,195 | 3,035 | 3,040 | 29,900 | 1,013.33 |
| 2021-11-22 | 3,070 | 3,160 | 3,025 | 3,140 | 36,500 | 1,046.67 |
| 2021-11-19 | 3,120 | 3,145 | 3,040 | 3,095 | 24,300 | 1,031.67 |
| 2021-11-18 | 3,330 | 3,330 | 3,140 | 3,165 | 36,900 | 1,055 |
| 2021-11-17 | 3,250 | 3,350 | 3,250 | 3,320 | 23,800 | 1,106.67 |
| 2021-11-16 | 3,295 | 3,320 | 3,210 | 3,260 | 42,700 | 1,086.67 |
| 2021-11-15 | 3,390 | 3,390 | 3,300 | 3,320 | 26,300 | 1,106.67 |
| 2021-11-12 | 3,430 | 3,465 | 3,315 | 3,400 | 46,700 | 1,133.33 |
| 2021-11-11 | 3,325 | 3,510 | 3,320 | 3,420 | 41,200 | 1,140 |
| 2021-11-10 | 3,620 | 3,675 | 3,270 | 3,315 | 112,300 | 1,105 |
| 2021-11-09 | 3,435 | 3,440 | 3,395 | 3,410 | 25,000 | 1,136.67 |
| 2021-11-08 | 3,410 | 3,455 | 3,410 | 3,435 | 9,300 | 1,145 |
| 2021-11-05 | 3,490 | 3,575 | 3,400 | 3,430 | 12,400 | 1,143.33 |
| 2021-11-04 | 3,475 | 3,565 | 3,410 | 3,490 | 23,300 | 1,163.33 |
| 2021-11-02 | 3,465 | 3,475 | 3,410 | 3,470 | 11,900 | 1,156.67 |
| 2021-11-01 | 3,500 | 3,560 | 3,450 | 3,475 | 10,100 | 1,158.33 |
| 2021-10-29 | 3,585 | 3,585 | 3,380 | 3,500 | 25,800 | 1,166.67 |
| 2021-10-28 | 3,625 | 3,625 | 3,500 | 3,515 | 18,100 | 1,171.67 |
| 2021-10-27 | 3,685 | 3,685 | 3,605 | 3,625 | 9,800 | 1,208.33 |
| 2021-10-26 | 3,690 | 3,705 | 3,610 | 3,685 | 7,900 | 1,228.33 |
| 2021-10-25 | 3,730 | 3,730 | 3,615 | 3,620 | 12,900 | 1,206.67 |
| 2021-10-22 | 3,720 | 3,800 | 3,685 | 3,685 | 10,600 | 1,228.33 |
| 2021-10-21 | 3,715 | 3,810 | 3,675 | 3,755 | 15,500 | 1,251.67 |
| 2021-10-20 | 3,690 | 3,790 | 3,620 | 3,750 | 14,700 | 1,250 |
| 2021-10-19 | 3,665 | 3,725 | 3,660 | 3,685 | 9,900 | 1,228.33 |
| 2021-10-18 | 3,720 | 3,730 | 3,675 | 3,675 | 2,700 | 1,225 |
| 2021-10-15 | 3,610 | 3,725 | 3,570 | 3,700 | 13,200 | 1,233.33 |
| 2021-10-14 | 3,620 | 3,685 | 3,570 | 3,605 | 14,000 | 1,201.67 |
| 2021-10-13 | 3,755 | 3,760 | 3,650 | 3,665 | 14,600 | 1,221.67 |
| 2021-10-12 | 3,800 | 3,810 | 3,760 | 3,760 | 10,500 | 1,253.33 |
| 2021-10-11 | 3,860 | 3,910 | 3,765 | 3,785 | 9,300 | 1,261.67 |
| 2021-10-08 | 3,790 | 3,860 | 3,750 | 3,810 | 15,500 | 1,270 |
| 2021-10-07 | 3,725 | 3,800 | 3,715 | 3,735 | 11,700 | 1,245 |
| 2021-10-06 | 3,850 | 3,855 | 3,650 | 3,710 | 54,400 | 1,236.67 |
| 2021-10-05 | 3,815 | 3,875 | 3,720 | 3,820 | 25,500 | 1,273.33 |
| 2021-10-04 | 3,965 | 3,965 | 3,800 | 3,815 | 31,100 | 1,271.67 |
| 2021-10-01 | 4,020 | 4,085 | 3,985 | 3,985 | 7,400 | 1,328.33 |
| 2021-09-30 | 4,060 | 4,160 | 3,975 | 4,085 | 44,600 | 1,361.67 |
| 2021-09-29 | 4,130 | 4,190 | 4,055 | 4,080 | 14,100 | 1,360 |
| 2021-09-28 | 4,245 | 4,260 | 4,160 | 4,190 | 5,300 | 1,396.67 |
| 2021-09-27 | 4,420 | 4,420 | 4,210 | 4,285 | 10,600 | 1,428.33 |
| 2021-09-24 | 4,300 | 4,440 | 4,240 | 4,350 | 16,800 | 1,450 |
| 2021-09-22 | 4,160 | 4,325 | 4,075 | 4,210 | 23,800 | 1,403.33 |
| 2021-09-21 | 3,885 | 4,145 | 3,880 | 4,135 | 25,400 | 1,378.33 |
| 2021-09-17 | 3,910 | 4,030 | 3,850 | 3,940 | 26,000 | 1,313.33 |
| 2021-09-16 | 3,800 | 4,015 | 3,750 | 3,840 | 81,600 | 1,280 |
| 2021-09-15 | 4,010 | 4,040 | 3,925 | 4,005 | 11,700 | 1,335 |
| 2021-09-14 | 4,055 | 4,105 | 3,990 | 4,010 | 11,000 | 1,336.67 |
| 2021-09-13 | 4,110 | 4,110 | 4,045 | 4,075 | 10,900 | 1,358.33 |
| 2021-09-10 | 4,070 | 4,175 | 4,070 | 4,135 | 4,200 | 1,378.33 |
| 2021-09-09 | 4,180 | 4,180 | 4,065 | 4,065 | 10,000 | 1,355 |
| 2021-09-08 | 4,220 | 4,230 | 4,180 | 4,180 | 2,800 | 1,393.33 |
| 2021-09-07 | 4,285 | 4,285 | 4,220 | 4,225 | 4,700 | 1,408.33 |
| 2021-09-06 | 4,330 | 4,330 | 4,260 | 4,285 | 1,500 | 1,428.33 |
| 2021-09-03 | 4,295 | 4,295 | 4,230 | 4,245 | 4,900 | 1,415 |
| 2021-09-02 | 4,355 | 4,355 | 4,225 | 4,225 | 4,300 | 1,408.33 |
| 2021-09-01 | 4,350 | 4,350 | 4,270 | 4,345 | 6,300 | 1,448.33 |
| 2021-08-31 | 4,235 | 4,340 | 4,190 | 4,340 | 17,600 | 1,446.67 |
| 2021-08-30 | 4,190 | 4,220 | 4,180 | 4,180 | 2,700 | 1,393.33 |
| 2021-08-27 | 4,245 | 4,245 | 4,210 | 4,210 | 1,100 | 1,403.33 |
| 2021-08-26 | 4,240 | 4,265 | 4,175 | 4,265 | 1,700 | 1,421.67 |
| 2021-08-25 | 4,230 | 4,245 | 4,165 | 4,185 | 3,600 | 1,395 |
| 2021-08-24 | 4,200 | 4,305 | 4,200 | 4,230 | 6,500 | 1,410 |
| 2021-08-23 | 4,300 | 4,300 | 4,185 | 4,200 | 3,700 | 1,400 |
| 2021-08-20 | 4,285 | 4,290 | 4,175 | 4,240 | 8,200 | 1,413.33 |
| 2021-08-19 | 4,295 | 4,295 | 4,145 | 4,170 | 3,000 | 1,390 |
| 2021-08-18 | 4,150 | 4,315 | 4,140 | 4,250 | 5,400 | 1,416.67 |
| 2021-08-17 | 4,285 | 4,285 | 4,125 | 4,140 | 6,600 | 1,380 |
| 2021-08-16 | 4,340 | 4,380 | 4,220 | 4,285 | 8,500 | 1,428.33 |
| 2021-08-13 | 4,220 | 4,425 | 4,090 | 4,250 | 47,800 | 1,416.67 |
| 2021-08-12 | 4,205 | 4,480 | 4,190 | 4,390 | 64,700 | 1,463.33 |
| 2021-08-11 | 3,885 | 4,250 | 3,870 | 4,150 | 90,200 | 1,383.33 |
| 2021-08-10 | 3,640 | 3,760 | 3,570 | 3,700 | 14,200 | 1,233.33 |
| 2021-08-06 | 3,640 | 3,700 | 3,555 | 3,640 | 6,000 | 1,213.33 |
| 2021-08-05 | 3,475 | 3,680 | 3,475 | 3,640 | 13,600 | 1,213.33 |
| 2021-08-04 | 3,545 | 3,600 | 3,450 | 3,495 | 41,100 | 1,165 |
| 2021-08-03 | 3,615 | 3,680 | 3,530 | 3,655 | 11,600 | 1,218.33 |
| 2021-08-02 | 3,835 | 3,885 | 3,480 | 3,610 | 59,700 | 1,203.33 |
| 2021-07-30 | 3,920 | 3,925 | 3,845 | 3,890 | 10,300 | 1,296.67 |
| 2021-07-29 | 3,945 | 3,945 | 3,920 | 3,920 | 3,100 | 1,306.67 |
| 2021-07-28 | 3,945 | 3,970 | 3,910 | 3,960 | 4,800 | 1,320 |
| 2021-07-27 | 3,960 | 3,985 | 3,915 | 3,945 | 6,900 | 1,315 |
| 2021-07-26 | 4,060 | 4,060 | 3,960 | 3,960 | 2,500 | 1,320 |
| 2021-07-21 | 4,055 | 4,070 | 3,960 | 4,000 | 11,300 | 1,333.33 |
| 2021-07-20 | 3,980 | 4,095 | 3,980 | 4,055 | 10,000 | 1,351.67 |
| 2021-07-19 | 4,100 | 4,100 | 3,950 | 4,050 | 20,400 | 1,350 |
| 2021-07-16 | 4,130 | 4,150 | 4,100 | 4,100 | 3,600 | 1,366.67 |
| 2021-07-15 | 4,200 | 4,200 | 4,120 | 4,170 | 7,400 | 1,390 |
| 2021-07-14 | 4,210 | 4,210 | 4,130 | 4,205 | 9,500 | 1,401.67 |
| 2021-07-13 | 4,195 | 4,215 | 4,125 | 4,210 | 9,000 | 1,403.33 |
| 2021-07-12 | 4,220 | 4,335 | 4,190 | 4,210 | 21,300 | 1,403.33 |
| 2021-07-09 | 4,155 | 4,220 | 4,100 | 4,175 | 15,900 | 1,391.67 |
| 2021-07-08 | 4,100 | 4,170 | 4,080 | 4,085 | 16,400 | 1,361.67 |
| 2021-07-07 | 4,160 | 4,230 | 4,140 | 4,155 | 9,100 | 1,385 |
| 2021-07-06 | 4,150 | 4,260 | 4,130 | 4,160 | 15,600 | 1,386.67 |
| 2021-07-05 | 4,110 | 4,185 | 4,070 | 4,150 | 13,900 | 1,383.33 |
| 2021-07-02 | 4,180 | 4,180 | 4,110 | 4,110 | 7,100 | 1,370 |
| 2021-07-01 | 4,240 | 4,255 | 4,085 | 4,155 | 28,700 | 1,385 |
| 2021-06-30 | 4,230 | 4,300 | 4,160 | 4,250 | 19,100 | 1,416.67 |
| 2021-06-29 | 4,090 | 4,165 | 4,085 | 4,130 | 13,400 | 1,376.67 |
| 2021-06-28 | 4,255 | 4,265 | 4,195 | 4,230 | 16,400 | 1,410 |
| 2021-06-25 | 4,220 | 4,220 | 4,150 | 4,185 | 8,300 | 1,395 |
| 2021-06-24 | 4,190 | 4,240 | 4,085 | 4,160 | 16,100 | 1,386.67 |
| 2021-06-23 | 4,110 | 4,205 | 4,110 | 4,190 | 8,300 | 1,396.67 |
| 2021-06-22 | 4,045 | 4,155 | 4,045 | 4,130 | 7,700 | 1,376.67 |
| 2021-06-21 | 4,080 | 4,095 | 4,000 | 4,015 | 24,100 | 1,338.33 |
| 2021-06-18 | 4,175 | 4,205 | 4,100 | 4,100 | 22,400 | 1,366.67 |
| 2021-06-17 | 4,175 | 4,235 | 4,170 | 4,175 | 5,800 | 1,391.67 |
| 2021-06-16 | 4,255 | 4,255 | 4,185 | 4,200 | 6,100 | 1,400 |
| 2021-06-15 | 4,305 | 4,305 | 4,145 | 4,235 | 38,900 | 1,411.67 |
| 2021-06-14 | 4,335 | 4,340 | 4,305 | 4,305 | 2,800 | 1,435 |
| 2021-06-11 | 4,215 | 4,340 | 4,210 | 4,275 | 16,100 | 1,425 |
| 2021-06-10 | 4,260 | 4,280 | 4,175 | 4,230 | 22,100 | 1,410 |
| 2021-06-09 | 4,300 | 4,365 | 4,225 | 4,225 | 14,900 | 1,408.33 |
| 2021-06-08 | 4,265 | 4,300 | 4,255 | 4,280 | 7,300 | 1,426.67 |
| 2021-06-07 | 4,305 | 4,365 | 4,250 | 4,280 | 21,500 | 1,426.67 |
| 2021-06-04 | 4,345 | 4,420 | 4,295 | 4,325 | 13,500 | 1,441.67 |
| 2021-06-03 | 4,345 | 4,420 | 4,340 | 4,400 | 11,900 | 1,466.67 |
| 2021-06-02 | 4,415 | 4,415 | 4,360 | 4,375 | 8,900 | 1,458.33 |
| 2021-06-01 | 4,415 | 4,445 | 4,270 | 4,390 | 28,800 | 1,463.33 |
| 2021-05-31 | 4,405 | 4,535 | 4,405 | 4,475 | 20,700 | 1,491.67 |
| 2021-05-28 | 4,530 | 4,550 | 4,410 | 4,490 | 19,300 | 1,496.67 |
| 2021-05-27 | 4,580 | 4,600 | 4,480 | 4,520 | 10,900 | 1,506.67 |
| 2021-05-26 | 4,645 | 4,645 | 4,515 | 4,610 | 17,700 | 1,536.67 |
| 2021-05-25 | 4,665 | 4,695 | 4,570 | 4,620 | 12,900 | 1,540 |
| 2021-05-24 | 4,670 | 4,750 | 4,555 | 4,590 | 16,700 | 1,530 |
| 2021-05-21 | 4,515 | 4,675 | 4,485 | 4,600 | 25,400 | 1,533.33 |
| 2021-05-20 | 4,400 | 4,495 | 4,325 | 4,460 | 18,500 | 1,486.67 |
| 2021-05-19 | 4,460 | 4,465 | 4,340 | 4,400 | 25,800 | 1,466.67 |
| 2021-05-18 | 4,480 | 4,505 | 4,345 | 4,430 | 45,200 | 1,476.67 |
| 2021-05-17 | 4,695 | 4,695 | 4,225 | 4,545 | 115,500 | 1,515 |
| 2021-05-14 | 4,770 | 4,830 | 4,685 | 4,735 | 30,400 | 1,578.33 |
| 2021-05-13 | 4,850 | 4,850 | 4,570 | 4,740 | 54,400 | 1,580 |
| 2021-05-12 | 5,000 | 5,000 | 4,750 | 4,920 | 39,000 | 1,640 |
| 2021-05-11 | 5,000 | 5,170 | 4,975 | 5,000 | 19,000 | 1,666.67 |
| 2021-05-10 | 5,080 | 5,150 | 4,975 | 5,070 | 28,100 | 1,690 |
| 2021-05-07 | 5,000 | 5,040 | 4,875 | 4,955 | 27,200 | 1,651.67 |
| 2021-05-06 | 4,975 | 5,040 | 4,945 | 5,040 | 16,300 | 1,680 |
| 2021-04-30 | 4,945 | 4,950 | 4,745 | 4,925 | 24,800 | 1,641.67 |
| 2021-04-28 | 5,010 | 5,170 | 4,825 | 4,875 | 32,000 | 1,625 |
| 2021-04-27 | 5,080 | 5,120 | 4,925 | 5,020 | 21,000 | 1,673.33 |
| 2021-04-26 | 5,050 | 5,200 | 5,000 | 5,080 | 14,000 | 1,693.33 |
| 2021-04-23 | 5,220 | 5,250 | 5,080 | 5,080 | 12,200 | 1,693.33 |
| 2021-04-22 | 5,050 | 5,230 | 5,000 | 5,200 | 19,900 | 1,733.33 |
| 2021-04-21 | 5,060 | 5,150 | 4,900 | 4,920 | 43,600 | 1,640 |
| 2021-04-20 | 5,180 | 5,350 | 5,120 | 5,160 | 27,700 | 1,720 |
| 2021-04-19 | 5,230 | 5,320 | 5,070 | 5,180 | 35,100 | 1,726.67 |
| 2021-04-16 | 5,140 | 5,420 | 5,050 | 5,160 | 104,300 | 1,720 |
| 2021-04-15 | 4,890 | 5,230 | 4,815 | 5,110 | 67,400 | 1,703.33 |
| 2021-04-14 | 4,895 | 4,975 | 4,810 | 4,840 | 19,900 | 1,613.33 |
| 2021-04-13 | 4,800 | 5,080 | 4,785 | 4,935 | 49,000 | 1,645 |
| 2021-04-12 | 4,785 | 4,985 | 4,755 | 4,785 | 40,700 | 1,595 |
| 2021-04-09 | 4,725 | 4,790 | 4,725 | 4,725 | 7,500 | 1,575 |
| 2021-04-08 | 4,800 | 4,805 | 4,690 | 4,760 | 8,700 | 1,586.67 |
| 2021-04-07 | 4,705 | 4,915 | 4,690 | 4,810 | 33,300 | 1,603.33 |
| 2021-04-06 | 4,750 | 4,750 | 4,610 | 4,655 | 15,400 | 1,551.67 |
| 2021-04-05 | 4,760 | 4,845 | 4,700 | 4,735 | 15,600 | 1,578.33 |
| 2021-04-02 | 4,755 | 4,770 | 4,660 | 4,690 | 10,500 | 1,563.33 |
| 2021-04-01 | 4,600 | 4,750 | 4,545 | 4,690 | 23,900 | 1,563.33 |
| 2021-03-31 | 4,645 | 4,675 | 4,520 | 4,615 | 19,800 | 1,538.33 |
| 2021-03-30 | 4,630 | 4,760 | 4,555 | 4,575 | 35,100 | 1,525 |
| 2021-03-29 | 4,660 | 4,850 | 4,575 | 4,605 | 32,400 | 1,535 |
| 2021-03-26 | 4,600 | 4,685 | 4,540 | 4,620 | 19,300 | 1,540 |
| 2021-03-25 | 4,650 | 4,690 | 4,520 | 4,600 | 14,100 | 1,533.33 |
| 2021-03-24 | 4,730 | 4,770 | 4,600 | 4,605 | 22,000 | 1,535 |
| 2021-03-23 | 4,825 | 4,880 | 4,675 | 4,825 | 33,700 | 1,608.33 |
| 2021-03-22 | 4,805 | 4,890 | 4,740 | 4,825 | 27,800 | 1,608.33 |
| 2021-03-19 | 4,800 | 4,830 | 4,705 | 4,800 | 27,800 | 1,600 |
| 2021-03-18 | 4,750 | 4,830 | 4,685 | 4,810 | 62,600 | 1,603.33 |
| 2021-03-17 | 4,640 | 4,795 | 4,640 | 4,750 | 62,400 | 1,583.33 |
| 2021-03-16 | 4,560 | 4,620 | 4,535 | 4,570 | 29,700 | 1,523.33 |
| 2021-03-15 | 4,630 | 4,635 | 4,520 | 4,590 | 27,800 | 1,530 |
| 2021-03-12 | 4,530 | 4,685 | 4,530 | 4,630 | 45,400 | 1,543.33 |
| 2021-03-11 | 4,300 | 4,540 | 4,280 | 4,500 | 27,700 | 1,500 |
| 2021-03-10 | 4,380 | 4,380 | 4,255 | 4,350 | 20,100 | 1,450 |
| 2021-03-09 | 4,245 | 4,425 | 4,195 | 4,375 | 49,700 | 1,458.33 |
| 2021-03-08 | 4,240 | 4,415 | 4,200 | 4,230 | 35,700 | 1,410 |
| 2021-03-05 | 4,275 | 4,275 | 4,055 | 4,170 | 41,000 | 1,390 |
| 2021-03-04 | 4,315 | 4,380 | 4,150 | 4,280 | 52,500 | 1,426.67 |
| 2021-03-03 | 4,555 | 4,605 | 4,125 | 4,380 | 173,400 | 1,460 |
| 2021-03-02 | 4,885 | 4,945 | 4,510 | 4,625 | 61,100 | 1,541.67 |
| 2021-03-01 | 4,960 | 5,040 | 4,710 | 4,820 | 49,600 | 1,606.67 |
| 2021-02-26 | 4,780 | 5,040 | 4,705 | 4,925 | 47,000 | 1,641.67 |
| 2021-02-25 | 4,865 | 5,080 | 4,845 | 4,905 | 77,300 | 1,635 |
| 2021-02-24 | 4,935 | 4,935 | 4,760 | 4,810 | 50,800 | 1,603.33 |
| 2021-02-22 | 4,900 | 4,945 | 4,715 | 4,945 | 57,100 | 1,648.33 |
| 2021-02-19 | 4,730 | 4,830 | 4,645 | 4,705 | 43,700 | 1,568.33 |
| 2021-02-18 | 4,740 | 4,950 | 4,680 | 4,730 | 69,200 | 1,576.67 |
| 2021-02-17 | 4,720 | 4,860 | 4,615 | 4,670 | 52,500 | 1,556.67 |
| 2021-02-16 | 4,700 | 4,885 | 4,600 | 4,760 | 84,400 | 1,586.67 |
| 2021-02-15 | 4,470 | 4,780 | 4,355 | 4,755 | 193,400 | 1,585 |
| 2021-02-12 | 4,355 | 4,545 | 4,160 | 4,260 | 119,500 | 1,420 |
| 2021-02-10 | 4,205 | 4,340 | 4,180 | 4,240 | 44,400 | 1,413.33 |
| 2021-02-09 | 4,255 | 4,255 | 4,120 | 4,180 | 25,200 | 1,393.33 |
| 2021-02-08 | 4,145 | 4,255 | 4,120 | 4,250 | 15,400 | 1,416.67 |
| 2021-02-05 | 4,170 | 4,185 | 4,055 | 4,145 | 20,100 | 1,381.67 |
| 2021-02-04 | 4,280 | 4,300 | 4,125 | 4,145 | 17,700 | 1,381.67 |
| 2021-02-03 | 4,220 | 4,260 | 4,155 | 4,245 | 14,300 | 1,415 |
| 2021-02-02 | 4,195 | 4,330 | 4,115 | 4,150 | 27,900 | 1,383.33 |
| 2021-02-01 | 4,015 | 4,225 | 4,015 | 4,095 | 27,700 | 1,365 |
| 2021-01-29 | 4,205 | 4,215 | 3,905 | 4,015 | 98,300 | 1,338.33 |
| 2021-01-28 | 4,155 | 4,295 | 4,105 | 4,225 | 31,500 | 1,408.33 |
| 2021-01-27 | 4,305 | 4,350 | 4,185 | 4,225 | 42,800 | 1,408.33 |
| 2021-01-26 | 4,365 | 4,450 | 4,250 | 4,345 | 29,900 | 1,448.33 |
| 2021-01-25 | 4,360 | 4,485 | 4,220 | 4,400 | 59,400 | 1,466.67 |
| 2021-01-22 | 4,305 | 4,475 | 4,205 | 4,355 | 95,400 | 1,451.67 |
| 2021-01-21 | 4,705 | 4,770 | 4,400 | 4,405 | 119,800 | 1,468.33 |
| 2021-01-20 | 4,670 | 4,770 | 4,625 | 4,685 | 52,900 | 1,561.67 |
| 2021-01-19 | 4,945 | 4,945 | 4,685 | 4,735 | 43,100 | 1,578.33 |
| 2021-01-18 | 4,660 | 4,870 | 4,580 | 4,865 | 46,100 | 1,621.67 |
| 2021-01-15 | 4,760 | 4,850 | 4,630 | 4,700 | 61,500 | 1,566.67 |
| 2021-01-14 | 5,010 | 5,010 | 4,700 | 4,760 | 88,300 | 1,586.67 |
| 2021-01-13 | 4,655 | 5,050 | 4,625 | 5,040 | 108,500 | 1,680 |
| 2021-01-12 | 4,975 | 5,050 | 4,655 | 4,750 | 89,400 | 1,583.33 |
| 2021-01-08 | 5,090 | 5,250 | 4,905 | 4,970 | 87,100 | 1,656.67 |
| 2021-01-07 | 5,180 | 5,250 | 4,950 | 4,960 | 85,200 | 1,653.33 |
| 2021-01-06 | 4,760 | 5,300 | 4,680 | 5,040 | 173,100 | 1,680 |
| 2021-01-05 | 4,645 | 4,820 | 4,630 | 4,665 | 65,100 | 1,555 |
| 2021-01-04 | 4,570 | 4,770 | 4,420 | 4,770 | 85,400 | 1,590 |
分割・併合履歴 ： [2024-12-27]1株→3株