3563 (株)FOOD & LIFE COMPANIES 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 | 4,355 | 4,370 | 4,265 | 4,350 | 389,700 | 4,350 |
| 2021-12-29 | 4,355 | 4,435 | 4,350 | 4,405 | 366,700 | 4,405 |
| 2021-12-28 | 4,355 | 4,395 | 4,320 | 4,355 | 447,900 | 4,355 |
| 2021-12-27 | 4,365 | 4,370 | 4,270 | 4,295 | 377,400 | 4,295 |
| 2021-12-24 | 4,430 | 4,435 | 4,365 | 4,395 | 396,100 | 4,395 |
| 2021-12-23 | 4,385 | 4,465 | 4,375 | 4,435 | 694,700 | 4,435 |
| 2021-12-22 | 4,220 | 4,310 | 4,205 | 4,285 | 638,900 | 4,285 |
| 2021-12-21 | 4,170 | 4,210 | 4,095 | 4,185 | 488,000 | 4,185 |
| 2021-12-20 | 4,210 | 4,255 | 4,085 | 4,090 | 833,500 | 4,090 |
| 2021-12-17 | 4,330 | 4,385 | 4,210 | 4,245 | 808,400 | 4,245 |
| 2021-12-16 | 4,450 | 4,480 | 4,375 | 4,390 | 428,300 | 4,390 |
| 2021-12-15 | 4,365 | 4,415 | 4,310 | 4,355 | 648,800 | 4,355 |
| 2021-12-14 | 4,395 | 4,450 | 4,380 | 4,385 | 390,400 | 4,385 |
| 2021-12-13 | 4,440 | 4,465 | 4,375 | 4,405 | 436,500 | 4,405 |
| 2021-12-10 | 4,485 | 4,490 | 4,360 | 4,380 | 658,900 | 4,380 |
| 2021-12-09 | 4,555 | 4,615 | 4,510 | 4,520 | 608,800 | 4,520 |
| 2021-12-08 | 4,595 | 4,605 | 4,490 | 4,500 | 675,300 | 4,500 |
| 2021-12-07 | 4,445 | 4,500 | 4,410 | 4,495 | 758,900 | 4,495 |
| 2021-12-06 | 4,335 | 4,410 | 4,190 | 4,335 | 1,354,400 | 4,335 |
| 2021-12-03 | 4,725 | 4,725 | 4,400 | 4,445 | 1,964,900 | 4,445 |
| 2021-12-02 | 4,800 | 4,830 | 4,655 | 4,695 | 1,028,600 | 4,695 |
| 2021-12-01 | 4,820 | 4,950 | 4,765 | 4,870 | 693,900 | 4,870 |
| 2021-11-30 | 4,970 | 4,985 | 4,810 | 4,825 | 871,000 | 4,825 |
| 2021-11-29 | 4,850 | 4,965 | 4,750 | 4,775 | 718,600 | 4,775 |
| 2021-11-26 | 5,050 | 5,070 | 4,905 | 4,935 | 494,800 | 4,935 |
| 2021-11-25 | 4,980 | 5,060 | 4,960 | 5,030 | 321,900 | 5,030 |
| 2021-11-24 | 5,050 | 5,100 | 4,980 | 5,020 | 337,900 | 5,020 |
| 2021-11-22 | 5,160 | 5,170 | 5,040 | 5,100 | 564,600 | 5,100 |
| 2021-11-19 | 5,150 | 5,300 | 5,120 | 5,240 | 602,500 | 5,240 |
| 2021-11-18 | 5,230 | 5,320 | 5,190 | 5,220 | 837,000 | 5,220 |
| 2021-11-17 | 5,140 | 5,210 | 5,060 | 5,200 | 945,000 | 5,200 |
| 2021-11-16 | 5,050 | 5,280 | 5,030 | 5,100 | 1,314,700 | 5,100 |
| 2021-11-15 | 4,990 | 5,060 | 4,910 | 5,000 | 918,800 | 5,000 |
| 2021-11-12 | 4,850 | 4,980 | 4,825 | 4,925 | 1,206,200 | 4,925 |
| 2021-11-11 | 4,640 | 4,860 | 4,635 | 4,835 | 1,275,300 | 4,835 |
| 2021-11-10 | 4,945 | 4,965 | 4,570 | 4,600 | 1,910,200 | 4,600 |
| 2021-11-09 | 5,050 | 5,070 | 4,935 | 5,020 | 725,200 | 5,020 |
| 2021-11-08 | 4,910 | 5,110 | 4,840 | 4,975 | 1,601,600 | 4,975 |
| 2021-11-05 | 4,975 | 5,040 | 4,970 | 5,010 | 431,900 | 5,010 |
| 2021-11-04 | 5,100 | 5,110 | 4,940 | 4,945 | 722,000 | 4,945 |
| 2021-11-02 | 5,110 | 5,180 | 5,090 | 5,100 | 601,000 | 5,100 |
| 2021-11-01 | 4,995 | 5,080 | 4,975 | 5,060 | 796,600 | 5,060 |
| 2021-10-29 | 4,940 | 4,990 | 4,895 | 4,925 | 727,000 | 4,925 |
| 2021-10-28 | 4,895 | 4,990 | 4,880 | 4,985 | 471,600 | 4,985 |
| 2021-10-27 | 4,895 | 4,925 | 4,840 | 4,870 | 549,900 | 4,870 |
| 2021-10-26 | 4,935 | 4,975 | 4,875 | 4,905 | 705,400 | 4,905 |
| 2021-10-25 | 4,870 | 4,955 | 4,850 | 4,925 | 388,700 | 4,925 |
| 2021-10-22 | 4,850 | 4,955 | 4,820 | 4,935 | 547,900 | 4,935 |
| 2021-10-21 | 4,855 | 4,920 | 4,820 | 4,820 | 521,500 | 4,820 |
| 2021-10-20 | 4,975 | 5,020 | 4,910 | 4,915 | 346,200 | 4,915 |
| 2021-10-19 | 4,935 | 5,020 | 4,865 | 4,975 | 646,600 | 4,975 |
| 2021-10-18 | 4,935 | 5,020 | 4,870 | 4,890 | 515,600 | 4,890 |
| 2021-10-15 | 5,030 | 5,040 | 4,945 | 4,955 | 496,500 | 4,955 |
| 2021-10-14 | 4,915 | 4,975 | 4,855 | 4,960 | 568,700 | 4,960 |
| 2021-10-13 | 4,915 | 4,995 | 4,890 | 4,915 | 369,800 | 4,915 |
| 2021-10-12 | 5,080 | 5,080 | 4,890 | 4,950 | 728,300 | 4,950 |
| 2021-10-11 | 4,980 | 5,140 | 4,915 | 5,140 | 598,400 | 5,140 |
| 2021-10-08 | 4,850 | 5,000 | 4,835 | 4,965 | 687,600 | 4,965 |
| 2021-10-07 | 4,810 | 4,895 | 4,785 | 4,795 | 661,300 | 4,795 |
| 2021-10-06 | 5,030 | 5,070 | 4,845 | 4,845 | 1,165,500 | 4,845 |
| 2021-10-05 | 5,150 | 5,150 | 4,960 | 4,990 | 1,055,700 | 4,990 |
| 2021-10-04 | 5,150 | 5,250 | 5,130 | 5,190 | 861,100 | 5,190 |
| 2021-10-01 | 5,080 | 5,090 | 4,920 | 5,030 | 979,700 | 5,030 |
| 2021-09-30 | 5,230 | 5,250 | 5,110 | 5,160 | 832,600 | 5,160 |
| 2021-09-29 | 5,260 | 5,340 | 5,170 | 5,250 | 912,900 | 5,250 |
| 2021-09-28 | 5,350 | 5,420 | 5,290 | 5,360 | 1,367,300 | 5,360 |
| 2021-09-27 | 5,180 | 5,390 | 5,180 | 5,350 | 1,040,900 | 5,350 |
| 2021-09-24 | 5,090 | 5,190 | 5,030 | 5,180 | 879,400 | 5,180 |
| 2021-09-22 | 4,980 | 5,010 | 4,920 | 4,930 | 568,500 | 4,930 |
| 2021-09-21 | 4,830 | 5,070 | 4,805 | 5,030 | 796,100 | 5,030 |
| 2021-09-17 | 4,950 | 5,040 | 4,940 | 4,990 | 745,500 | 4,990 |
| 2021-09-16 | 5,080 | 5,100 | 4,875 | 4,920 | 1,206,200 | 4,920 |
| 2021-09-15 | 5,140 | 5,150 | 5,060 | 5,060 | 813,300 | 5,060 |
| 2021-09-14 | 5,230 | 5,250 | 5,150 | 5,210 | 464,200 | 5,210 |
| 2021-09-13 | 5,230 | 5,270 | 5,170 | 5,230 | 484,600 | 5,230 |
| 2021-09-10 | 5,060 | 5,240 | 5,050 | 5,240 | 1,022,600 | 5,240 |
| 2021-09-09 | 4,995 | 5,050 | 4,970 | 5,050 | 456,200 | 5,050 |
| 2021-09-08 | 4,965 | 5,050 | 4,965 | 5,030 | 771,900 | 5,030 |
| 2021-09-07 | 4,945 | 4,955 | 4,855 | 4,915 | 545,800 | 4,915 |
| 2021-09-06 | 4,885 | 4,970 | 4,840 | 4,965 | 890,200 | 4,965 |
| 2021-09-03 | 4,780 | 4,880 | 4,710 | 4,845 | 969,400 | 4,845 |
| 2021-09-02 | 4,845 | 4,845 | 4,760 | 4,800 | 458,600 | 4,800 |
| 2021-09-01 | 4,750 | 4,895 | 4,735 | 4,850 | 986,200 | 4,850 |
| 2021-08-31 | 4,705 | 4,760 | 4,690 | 4,730 | 501,200 | 4,730 |
| 2021-08-30 | 4,610 | 4,750 | 4,605 | 4,720 | 1,102,900 | 4,720 |
| 2021-08-27 | 4,470 | 4,590 | 4,440 | 4,585 | 642,100 | 4,585 |
| 2021-08-26 | 4,540 | 4,590 | 4,505 | 4,525 | 502,700 | 4,525 |
| 2021-08-25 | 4,450 | 4,570 | 4,435 | 4,540 | 1,210,000 | 4,540 |
| 2021-08-24 | 4,280 | 4,440 | 4,275 | 4,430 | 1,232,500 | 4,430 |
| 2021-08-23 | 4,155 | 4,250 | 4,130 | 4,245 | 747,500 | 4,245 |
| 2021-08-20 | 4,170 | 4,220 | 4,080 | 4,085 | 661,200 | 4,085 |
| 2021-08-19 | 4,100 | 4,155 | 4,045 | 4,130 | 723,000 | 4,130 |
| 2021-08-18 | 4,010 | 4,175 | 3,970 | 4,170 | 851,000 | 4,170 |
| 2021-08-17 | 4,130 | 4,140 | 4,000 | 4,000 | 702,000 | 4,000 |
| 2021-08-16 | 4,260 | 4,260 | 4,100 | 4,130 | 656,800 | 4,130 |
| 2021-08-13 | 4,115 | 4,265 | 4,095 | 4,265 | 1,031,300 | 4,265 |
| 2021-08-12 | 4,200 | 4,235 | 4,075 | 4,080 | 1,362,800 | 4,080 |
| 2021-08-11 | 4,360 | 4,370 | 4,160 | 4,240 | 2,338,900 | 4,240 |
| 2021-08-10 | 4,405 | 4,465 | 4,340 | 4,425 | 1,028,600 | 4,425 |
| 2021-08-06 | 4,460 | 4,485 | 4,380 | 4,440 | 764,100 | 4,440 |
| 2021-08-05 | 4,600 | 4,620 | 4,440 | 4,445 | 700,600 | 4,445 |
| 2021-08-04 | 4,565 | 4,640 | 4,545 | 4,620 | 815,700 | 4,620 |
| 2021-08-03 | 4,480 | 4,550 | 4,475 | 4,535 | 413,900 | 4,535 |
| 2021-08-02 | 4,495 | 4,525 | 4,435 | 4,505 | 465,900 | 4,505 |
| 2021-07-30 | 4,440 | 4,465 | 4,425 | 4,450 | 573,700 | 4,450 |
| 2021-07-29 | 4,420 | 4,480 | 4,405 | 4,480 | 506,000 | 4,480 |
| 2021-07-28 | 4,385 | 4,440 | 4,355 | 4,395 | 825,600 | 4,395 |
| 2021-07-27 | 4,355 | 4,495 | 4,355 | 4,430 | 1,109,800 | 4,430 |
| 2021-07-26 | 4,325 | 4,340 | 4,250 | 4,290 | 639,000 | 4,290 |
| 2021-07-21 | 4,300 | 4,330 | 4,250 | 4,255 | 427,800 | 4,255 |
| 2021-07-20 | 4,215 | 4,250 | 4,185 | 4,230 | 571,200 | 4,230 |
| 2021-07-19 | 4,260 | 4,315 | 4,255 | 4,300 | 445,300 | 4,300 |
| 2021-07-16 | 4,295 | 4,350 | 4,260 | 4,330 | 392,900 | 4,330 |
| 2021-07-15 | 4,360 | 4,365 | 4,305 | 4,335 | 391,600 | 4,335 |
| 2021-07-14 | 4,350 | 4,395 | 4,305 | 4,355 | 590,800 | 4,355 |
| 2021-07-13 | 4,290 | 4,400 | 4,255 | 4,400 | 779,500 | 4,400 |
| 2021-07-12 | 4,290 | 4,315 | 4,220 | 4,240 | 730,100 | 4,240 |
| 2021-07-09 | 4,185 | 4,320 | 4,160 | 4,260 | 1,236,900 | 4,260 |
| 2021-07-08 | 4,395 | 4,435 | 4,265 | 4,275 | 1,334,500 | 4,275 |
| 2021-07-07 | 4,500 | 4,575 | 4,460 | 4,465 | 755,400 | 4,465 |
| 2021-07-06 | 4,605 | 4,615 | 4,510 | 4,585 | 930,600 | 4,585 |
| 2021-07-05 | 4,840 | 4,850 | 4,550 | 4,555 | 2,152,900 | 4,555 |
| 2021-07-02 | 4,790 | 4,905 | 4,780 | 4,860 | 764,300 | 4,860 |
| 2021-07-01 | 4,790 | 4,795 | 4,705 | 4,750 | 431,500 | 4,750 |
| 2021-06-30 | 4,785 | 4,825 | 4,760 | 4,795 | 493,900 | 4,795 |
| 2021-06-29 | 4,850 | 4,850 | 4,765 | 4,785 | 546,500 | 4,785 |
| 2021-06-28 | 4,870 | 4,900 | 4,810 | 4,900 | 435,700 | 4,900 |
| 2021-06-25 | 4,795 | 4,875 | 4,795 | 4,875 | 353,000 | 4,875 |
| 2021-06-24 | 4,780 | 4,815 | 4,765 | 4,790 | 223,500 | 4,790 |
| 2021-06-23 | 4,805 | 4,835 | 4,770 | 4,775 | 321,500 | 4,775 |
| 2021-06-22 | 4,790 | 4,810 | 4,745 | 4,800 | 459,100 | 4,800 |
| 2021-06-21 | 4,670 | 4,730 | 4,620 | 4,720 | 625,400 | 4,720 |
| 2021-06-18 | 4,820 | 4,885 | 4,785 | 4,805 | 663,700 | 4,805 |
| 2021-06-17 | 4,840 | 4,860 | 4,765 | 4,805 | 408,700 | 4,805 |
| 2021-06-16 | 4,885 | 4,970 | 4,815 | 4,820 | 523,500 | 4,820 |
| 2021-06-15 | 4,835 | 4,925 | 4,815 | 4,880 | 422,800 | 4,880 |
| 2021-06-14 | 4,855 | 4,905 | 4,820 | 4,825 | 325,700 | 4,825 |
| 2021-06-11 | 4,820 | 4,865 | 4,785 | 4,810 | 368,100 | 4,810 |
| 2021-06-10 | 4,860 | 4,860 | 4,795 | 4,810 | 388,500 | 4,810 |
| 2021-06-09 | 4,790 | 4,910 | 4,780 | 4,865 | 481,900 | 4,865 |
| 2021-06-08 | 4,825 | 4,835 | 4,755 | 4,775 | 495,400 | 4,775 |
| 2021-06-07 | 4,900 | 4,905 | 4,815 | 4,820 | 425,200 | 4,820 |
| 2021-06-04 | 4,870 | 4,880 | 4,820 | 4,850 | 517,700 | 4,850 |
| 2021-06-03 | 4,920 | 4,995 | 4,895 | 4,900 | 638,400 | 4,900 |
| 2021-06-02 | 4,925 | 4,980 | 4,905 | 4,925 | 500,900 | 4,925 |
| 2021-06-01 | 4,910 | 4,940 | 4,850 | 4,905 | 649,800 | 4,905 |
| 2021-05-31 | 4,955 | 5,050 | 4,905 | 4,920 | 925,400 | 4,920 |
| 2021-05-28 | 4,670 | 4,940 | 4,670 | 4,900 | 1,712,900 | 4,900 |
| 2021-05-27 | 4,730 | 4,730 | 4,600 | 4,615 | 910,600 | 4,615 |
| 2021-05-26 | 4,650 | 4,750 | 4,640 | 4,720 | 697,000 | 4,720 |
| 2021-05-25 | 4,600 | 4,655 | 4,590 | 4,630 | 610,100 | 4,630 |
| 2021-05-24 | 4,565 | 4,635 | 4,555 | 4,570 | 422,800 | 4,570 |
| 2021-05-21 | 4,625 | 4,625 | 4,490 | 4,590 | 786,700 | 4,590 |
| 2021-05-20 | 4,640 | 4,685 | 4,585 | 4,605 | 516,500 | 4,605 |
| 2021-05-19 | 4,675 | 4,710 | 4,630 | 4,665 | 597,500 | 4,665 |
| 2021-05-18 | 4,750 | 4,915 | 4,725 | 4,745 | 1,428,400 | 4,745 |
| 2021-05-17 | 4,645 | 4,690 | 4,585 | 4,640 | 632,800 | 4,640 |
| 2021-05-14 | 4,505 | 4,605 | 4,495 | 4,575 | 893,500 | 4,575 |
| 2021-05-13 | 4,440 | 4,505 | 4,330 | 4,445 | 1,211,300 | 4,445 |
| 2021-05-12 | 4,660 | 4,685 | 4,510 | 4,535 | 1,147,100 | 4,535 |
| 2021-05-11 | 4,720 | 4,810 | 4,590 | 4,605 | 1,468,400 | 4,605 |
| 2021-05-10 | 4,690 | 4,805 | 4,485 | 4,725 | 2,811,300 | 4,725 |
| 2021-05-07 | 5,020 | 5,140 | 4,865 | 4,900 | 1,518,700 | 4,900 |
| 2021-05-06 | 4,935 | 4,990 | 4,875 | 4,915 | 1,573,200 | 4,915 |
| 2021-04-30 | 4,880 | 4,900 | 4,755 | 4,885 | 1,598,500 | 4,885 |
| 2021-04-28 | 5,040 | 5,040 | 4,955 | 4,970 | 1,592,900 | 4,970 |
| 2021-04-27 | 5,100 | 5,120 | 5,000 | 5,070 | 595,900 | 5,070 |
| 2021-04-26 | 5,040 | 5,150 | 5,010 | 5,100 | 710,900 | 5,100 |
| 2021-04-23 | 5,000 | 5,030 | 4,885 | 5,000 | 890,200 | 5,000 |
| 2021-04-22 | 5,020 | 5,050 | 4,945 | 5,000 | 731,000 | 5,000 |
| 2021-04-21 | 4,955 | 5,030 | 4,900 | 4,965 | 898,800 | 4,965 |
| 2021-04-20 | 4,995 | 5,080 | 4,925 | 5,030 | 1,032,800 | 5,030 |
| 2021-04-19 | 5,160 | 5,170 | 5,000 | 5,040 | 877,700 | 5,040 |
| 2021-04-16 | 5,130 | 5,160 | 5,040 | 5,110 | 656,500 | 5,110 |
| 2021-04-15 | 5,010 | 5,090 | 4,985 | 5,070 | 992,700 | 5,070 |
| 2021-04-14 | 5,290 | 5,300 | 5,060 | 5,070 | 1,294,700 | 5,070 |
| 2021-04-13 | 5,350 | 5,440 | 5,290 | 5,310 | 603,800 | 5,310 |
| 2021-04-12 | 5,390 | 5,480 | 5,330 | 5,350 | 826,100 | 5,350 |
| 2021-04-09 | 5,430 | 5,460 | 5,320 | 5,340 | 842,500 | 5,340 |
| 2021-04-08 | 5,200 | 5,340 | 5,160 | 5,340 | 969,800 | 5,340 |
| 2021-04-07 | 5,150 | 5,230 | 5,090 | 5,220 | 562,500 | 5,220 |
| 2021-04-06 | 5,220 | 5,260 | 5,090 | 5,140 | 1,012,100 | 5,140 |
| 2021-04-05 | 5,150 | 5,230 | 5,110 | 5,190 | 920,600 | 5,190 |
| 2021-04-02 | 4,875 | 5,030 | 4,875 | 5,030 | 1,014,200 | 5,030 |
| 2021-04-01 | 4,920 | 4,925 | 4,770 | 4,870 | 848,000 | 4,870 |
| 2021-03-31 | 4,840 | 4,930 | 4,810 | 4,890 | 970,600 | 4,890 |
| 2021-03-30 | 4,830 | 4,915 | 4,760 | 4,770 | 936,500 | 4,770 |
| 2021-03-29 | 4,780 | 4,850 | 4,755 | 4,815 | 1,287,300 | 4,815 |
| 2021-03-26 | 4,910 | 4,915 | 4,755 | 4,770 | 1,062,300 | 4,770 |
| 2021-03-25 | 4,800 | 4,915 | 4,790 | 4,885 | 904,200 | 4,885 |
| 2021-03-24 | 4,820 | 4,845 | 4,715 | 4,745 | 774,500 | 4,745 |
| 2021-03-23 | 4,860 | 4,950 | 4,815 | 4,825 | 723,500 | 4,825 |
| 2021-03-22 | 4,950 | 4,990 | 4,820 | 4,835 | 969,200 | 4,835 |
| 2021-03-19 | 4,760 | 4,860 | 4,725 | 4,860 | 1,088,500 | 4,860 |
| 2021-03-18 | 4,835 | 4,840 | 4,680 | 4,760 | 1,213,900 | 4,760 |
| 2021-03-17 | 4,680 | 4,880 | 4,660 | 4,820 | 1,135,600 | 4,820 |
| 2021-03-16 | 4,485 | 4,730 | 4,485 | 4,705 | 1,447,000 | 4,705 |
| 2021-03-15 | 4,485 | 4,510 | 4,385 | 4,415 | 918,200 | 4,415 |
| 2021-03-12 | 4,505 | 4,530 | 4,435 | 4,490 | 1,092,800 | 4,490 |
| 2021-03-11 | 4,560 | 4,585 | 4,530 | 4,565 | 676,900 | 4,565 |
| 2021-03-10 | 4,555 | 4,605 | 4,510 | 4,570 | 791,700 | 4,570 |
| 2021-03-09 | 4,475 | 4,515 | 4,380 | 4,485 | 830,700 | 4,485 |
| 2021-03-08 | 4,540 | 4,610 | 4,500 | 4,505 | 1,042,900 | 4,505 |
| 2021-03-05 | 4,510 | 4,545 | 4,370 | 4,530 | 2,057,300 | 4,530 |
| 2021-03-04 | 4,605 | 4,680 | 4,535 | 4,620 | 1,453,200 | 4,620 |
| 2021-03-03 | 4,700 | 4,825 | 4,580 | 4,700 | 3,093,400 | 4,700 |
| 2021-03-02 | 4,410 | 4,510 | 4,300 | 4,470 | 2,291,000 | 4,470 |
| 2021-03-01 | 4,125 | 4,280 | 4,100 | 4,250 | 1,184,800 | 4,250 |
| 2021-02-26 | 4,070 | 4,075 | 3,960 | 3,985 | 1,352,300 | 3,985 |
| 2021-02-25 | 4,195 | 4,220 | 4,135 | 4,190 | 582,600 | 4,190 |
| 2021-02-24 | 4,300 | 4,345 | 4,035 | 4,075 | 1,074,500 | 4,075 |
| 2021-02-22 | 4,350 | 4,380 | 4,255 | 4,275 | 407,800 | 4,275 |
| 2021-02-19 | 4,210 | 4,310 | 4,205 | 4,295 | 507,700 | 4,295 |
| 2021-02-18 | 4,375 | 4,410 | 4,200 | 4,230 | 744,400 | 4,230 |
| 2021-02-17 | 4,350 | 4,455 | 4,340 | 4,365 | 613,100 | 4,365 |
| 2021-02-16 | 4,420 | 4,440 | 4,350 | 4,355 | 523,400 | 4,355 |
| 2021-02-15 | 4,370 | 4,435 | 4,340 | 4,420 | 479,800 | 4,420 |
| 2021-02-12 | 4,425 | 4,485 | 4,310 | 4,345 | 695,500 | 4,345 |
| 2021-02-10 | 4,285 | 4,400 | 4,260 | 4,400 | 638,900 | 4,400 |
| 2021-02-09 | 4,265 | 4,365 | 4,185 | 4,310 | 1,180,900 | 4,310 |
| 2021-02-08 | 4,360 | 4,545 | 4,125 | 4,220 | 2,823,600 | 4,220 |
| 2021-02-05 | 3,990 | 4,075 | 3,960 | 4,010 | 1,036,700 | 4,010 |
| 2021-02-04 | 3,860 | 4,000 | 3,860 | 3,925 | 802,600 | 3,925 |
| 2021-02-03 | 3,860 | 3,915 | 3,825 | 3,860 | 634,500 | 3,860 |
| 2021-02-02 | 3,730 | 3,910 | 3,720 | 3,910 | 1,057,300 | 3,910 |
| 2021-02-01 | 3,610 | 3,705 | 3,580 | 3,690 | 485,500 | 3,690 |
| 2021-01-29 | 3,650 | 3,660 | 3,565 | 3,595 | 510,500 | 3,595 |
| 2021-01-28 | 3,530 | 3,625 | 3,470 | 3,620 | 1,153,500 | 3,620 |
| 2021-01-27 | 3,755 | 3,760 | 3,580 | 3,600 | 1,015,700 | 3,600 |
| 2021-01-26 | 3,815 | 3,815 | 3,725 | 3,760 | 960,400 | 3,760 |
| 2021-01-25 | 3,890 | 3,910 | 3,835 | 3,870 | 317,300 | 3,870 |
| 2021-01-22 | 3,845 | 3,900 | 3,805 | 3,885 | 609,500 | 3,885 |
| 2021-01-21 | 3,880 | 3,940 | 3,860 | 3,885 | 707,400 | 3,885 |
| 2021-01-20 | 3,830 | 3,880 | 3,780 | 3,860 | 571,500 | 3,860 |
| 2021-01-19 | 3,700 | 3,830 | 3,680 | 3,830 | 624,100 | 3,830 |
| 2021-01-18 | 3,615 | 3,720 | 3,605 | 3,705 | 432,100 | 3,705 |
| 2021-01-15 | 3,765 | 3,770 | 3,640 | 3,660 | 706,900 | 3,660 |
| 2021-01-14 | 3,675 | 3,780 | 3,570 | 3,775 | 1,017,100 | 3,775 |
| 2021-01-13 | 3,625 | 3,725 | 3,620 | 3,685 | 793,800 | 3,685 |
| 2021-01-12 | 3,490 | 3,625 | 3,430 | 3,625 | 1,296,200 | 3,625 |
| 2021-01-08 | 3,470 | 3,605 | 3,420 | 3,560 | 1,485,400 | 3,560 |
| 2021-01-07 | 3,660 | 3,695 | 3,560 | 3,575 | 1,029,400 | 3,575 |
| 2021-01-06 | 3,770 | 3,770 | 3,660 | 3,665 | 604,000 | 3,665 |
| 2021-01-05 | 3,705 | 3,815 | 3,655 | 3,770 | 773,100 | 3,770 |
| 2021-01-04 | 3,970 | 3,970 | 3,735 | 3,755 | 1,190,900 | 3,755 |
分割・併合履歴 ： [2020-03-30]1株→4株
