9887 (株)松屋フーズホールディングス 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 | 3,615 | 3,645 | 3,605 | 3,620 | 13,300 | 3,620 |
| 2021-12-29 | 3,610 | 3,635 | 3,600 | 3,635 | 11,400 | 3,635 |
| 2021-12-28 | 3,605 | 3,610 | 3,585 | 3,610 | 14,200 | 3,610 |
| 2021-12-27 | 3,580 | 3,595 | 3,580 | 3,595 | 10,900 | 3,595 |
| 2021-12-24 | 3,610 | 3,610 | 3,570 | 3,580 | 18,100 | 3,580 |
| 2021-12-23 | 3,595 | 3,595 | 3,560 | 3,590 | 10,300 | 3,590 |
| 2021-12-22 | 3,555 | 3,585 | 3,550 | 3,560 | 8,000 | 3,560 |
| 2021-12-21 | 3,545 | 3,570 | 3,535 | 3,550 | 9,400 | 3,550 |
| 2021-12-20 | 3,570 | 3,580 | 3,520 | 3,530 | 14,600 | 3,530 |
| 2021-12-17 | 3,560 | 3,570 | 3,545 | 3,560 | 9,000 | 3,560 |
| 2021-12-16 | 3,560 | 3,580 | 3,545 | 3,580 | 9,800 | 3,580 |
| 2021-12-15 | 3,565 | 3,580 | 3,550 | 3,560 | 8,500 | 3,560 |
| 2021-12-14 | 3,580 | 3,580 | 3,535 | 3,535 | 8,900 | 3,535 |
| 2021-12-13 | 3,590 | 3,590 | 3,540 | 3,560 | 11,100 | 3,560 |
| 2021-12-10 | 3,595 | 3,600 | 3,550 | 3,560 | 12,700 | 3,560 |
| 2021-12-09 | 3,605 | 3,610 | 3,590 | 3,610 | 8,600 | 3,610 |
| 2021-12-08 | 3,595 | 3,615 | 3,580 | 3,615 | 13,400 | 3,615 |
| 2021-12-07 | 3,580 | 3,605 | 3,565 | 3,595 | 15,400 | 3,595 |
| 2021-12-06 | 3,585 | 3,585 | 3,540 | 3,545 | 13,300 | 3,545 |
| 2021-12-03 | 3,495 | 3,570 | 3,495 | 3,570 | 30,600 | 3,570 |
| 2021-12-02 | 3,455 | 3,520 | 3,455 | 3,480 | 18,400 | 3,480 |
| 2021-12-01 | 3,430 | 3,470 | 3,430 | 3,455 | 18,200 | 3,455 |
| 2021-11-30 | 3,490 | 3,535 | 3,430 | 3,430 | 40,000 | 3,430 |
| 2021-11-29 | 3,485 | 3,515 | 3,455 | 3,480 | 26,100 | 3,480 |
| 2021-11-26 | 3,530 | 3,535 | 3,480 | 3,505 | 19,100 | 3,505 |
| 2021-11-25 | 3,530 | 3,530 | 3,500 | 3,500 | 12,700 | 3,500 |
| 2021-11-24 | 3,545 | 3,560 | 3,505 | 3,510 | 16,300 | 3,510 |
| 2021-11-22 | 3,520 | 3,560 | 3,515 | 3,545 | 17,200 | 3,545 |
| 2021-11-19 | 3,550 | 3,560 | 3,515 | 3,520 | 22,500 | 3,520 |
| 2021-11-18 | 3,590 | 3,590 | 3,550 | 3,555 | 19,700 | 3,555 |
| 2021-11-17 | 3,600 | 3,610 | 3,585 | 3,590 | 18,500 | 3,590 |
| 2021-11-16 | 3,615 | 3,635 | 3,590 | 3,600 | 22,700 | 3,600 |
| 2021-11-15 | 3,645 | 3,645 | 3,615 | 3,620 | 9,700 | 3,620 |
| 2021-11-12 | 3,605 | 3,645 | 3,605 | 3,645 | 13,000 | 3,645 |
| 2021-11-11 | 3,635 | 3,650 | 3,605 | 3,610 | 14,600 | 3,610 |
| 2021-11-10 | 3,630 | 3,655 | 3,625 | 3,640 | 9,300 | 3,640 |
| 2021-11-09 | 3,655 | 3,670 | 3,630 | 3,630 | 15,000 | 3,630 |
| 2021-11-08 | 3,695 | 3,715 | 3,650 | 3,655 | 15,900 | 3,655 |
| 2021-11-05 | 3,660 | 3,705 | 3,660 | 3,695 | 15,900 | 3,695 |
| 2021-11-04 | 3,670 | 3,715 | 3,650 | 3,695 | 24,200 | 3,695 |
| 2021-11-02 | 3,690 | 3,710 | 3,665 | 3,665 | 15,800 | 3,665 |
| 2021-11-01 | 3,685 | 3,725 | 3,665 | 3,725 | 17,900 | 3,725 |
| 2021-10-29 | 3,600 | 3,640 | 3,600 | 3,640 | 7,600 | 3,640 |
| 2021-10-28 | 3,600 | 3,650 | 3,570 | 3,620 | 16,300 | 3,620 |
| 2021-10-27 | 3,615 | 3,630 | 3,600 | 3,600 | 18,000 | 3,600 |
| 2021-10-26 | 3,650 | 3,655 | 3,610 | 3,630 | 13,800 | 3,630 |
| 2021-10-25 | 3,650 | 3,675 | 3,640 | 3,650 | 14,000 | 3,650 |
| 2021-10-22 | 3,670 | 3,700 | 3,670 | 3,680 | 10,400 | 3,680 |
| 2021-10-21 | 3,700 | 3,715 | 3,660 | 3,670 | 17,500 | 3,670 |
| 2021-10-20 | 3,695 | 3,715 | 3,695 | 3,700 | 9,000 | 3,700 |
| 2021-10-19 | 3,705 | 3,725 | 3,690 | 3,690 | 9,700 | 3,690 |
| 2021-10-18 | 3,720 | 3,725 | 3,700 | 3,720 | 11,700 | 3,720 |
| 2021-10-15 | 3,660 | 3,715 | 3,660 | 3,715 | 12,100 | 3,715 |
| 2021-10-14 | 3,630 | 3,685 | 3,625 | 3,660 | 16,800 | 3,660 |
| 2021-10-13 | 3,670 | 3,675 | 3,625 | 3,625 | 13,000 | 3,625 |
| 2021-10-12 | 3,690 | 3,700 | 3,660 | 3,660 | 9,000 | 3,660 |
| 2021-10-11 | 3,720 | 3,720 | 3,695 | 3,715 | 6,800 | 3,715 |
| 2021-10-08 | 3,675 | 3,710 | 3,670 | 3,680 | 12,700 | 3,680 |
| 2021-10-07 | 3,690 | 3,725 | 3,640 | 3,640 | 21,200 | 3,640 |
| 2021-10-06 | 3,770 | 3,775 | 3,685 | 3,690 | 22,200 | 3,690 |
| 2021-10-05 | 3,720 | 3,770 | 3,720 | 3,760 | 19,200 | 3,760 |
| 2021-10-04 | 3,690 | 3,770 | 3,665 | 3,765 | 52,400 | 3,765 |
| 2021-10-01 | 3,680 | 3,680 | 3,625 | 3,635 | 20,500 | 3,635 |
| 2021-09-30 | 3,680 | 3,710 | 3,670 | 3,695 | 17,400 | 3,695 |
| 2021-09-29 | 3,620 | 3,690 | 3,610 | 3,690 | 55,000 | 3,690 |
| 2021-09-28 | 3,710 | 3,715 | 3,650 | 3,700 | 146,000 | 3,700 |
| 2021-09-27 | 3,700 | 3,740 | 3,700 | 3,705 | 39,100 | 3,705 |
| 2021-09-24 | 3,650 | 3,690 | 3,650 | 3,690 | 30,000 | 3,690 |
| 2021-09-22 | 3,675 | 3,675 | 3,625 | 3,625 | 16,700 | 3,625 |
| 2021-09-21 | 3,630 | 3,670 | 3,625 | 3,660 | 18,700 | 3,660 |
| 2021-09-17 | 3,650 | 3,680 | 3,630 | 3,675 | 23,700 | 3,675 |
| 2021-09-16 | 3,660 | 3,660 | 3,630 | 3,640 | 15,800 | 3,640 |
| 2021-09-15 | 3,675 | 3,675 | 3,640 | 3,660 | 18,800 | 3,660 |
| 2021-09-14 | 3,700 | 3,720 | 3,670 | 3,720 | 26,600 | 3,720 |
| 2021-09-13 | 3,635 | 3,700 | 3,635 | 3,700 | 24,200 | 3,700 |
| 2021-09-10 | 3,625 | 3,660 | 3,625 | 3,660 | 21,500 | 3,660 |
| 2021-09-09 | 3,625 | 3,650 | 3,625 | 3,630 | 16,200 | 3,630 |
| 2021-09-08 | 3,650 | 3,655 | 3,615 | 3,630 | 17,800 | 3,630 |
| 2021-09-07 | 3,655 | 3,665 | 3,625 | 3,650 | 17,600 | 3,650 |
| 2021-09-06 | 3,635 | 3,640 | 3,615 | 3,640 | 10,000 | 3,640 |
| 2021-09-03 | 3,630 | 3,645 | 3,620 | 3,630 | 11,700 | 3,630 |
| 2021-09-02 | 3,600 | 3,640 | 3,600 | 3,640 | 9,200 | 3,640 |
| 2021-09-01 | 3,585 | 3,605 | 3,585 | 3,600 | 7,100 | 3,600 |
| 2021-08-31 | 3,585 | 3,605 | 3,585 | 3,585 | 8,000 | 3,585 |
| 2021-08-30 | 3,605 | 3,610 | 3,590 | 3,600 | 8,000 | 3,600 |
| 2021-08-27 | 3,600 | 3,605 | 3,580 | 3,595 | 7,400 | 3,595 |
| 2021-08-26 | 3,585 | 3,625 | 3,585 | 3,610 | 8,000 | 3,610 |
| 2021-08-25 | 3,630 | 3,645 | 3,575 | 3,645 | 17,300 | 3,645 |
| 2021-08-24 | 3,630 | 3,650 | 3,620 | 3,650 | 11,700 | 3,650 |
| 2021-08-23 | 3,600 | 3,630 | 3,600 | 3,630 | 9,500 | 3,630 |
| 2021-08-20 | 3,600 | 3,605 | 3,570 | 3,585 | 9,000 | 3,585 |
| 2021-08-19 | 3,580 | 3,580 | 3,560 | 3,560 | 3,900 | 3,560 |
| 2021-08-18 | 3,595 | 3,610 | 3,580 | 3,580 | 5,100 | 3,580 |
| 2021-08-17 | 3,565 | 3,580 | 3,565 | 3,575 | 4,500 | 3,575 |
| 2021-08-16 | 3,590 | 3,590 | 3,560 | 3,560 | 8,400 | 3,560 |
| 2021-08-13 | 3,605 | 3,605 | 3,590 | 3,605 | 3,200 | 3,605 |
| 2021-08-12 | 3,600 | 3,610 | 3,585 | 3,605 | 5,100 | 3,605 |
| 2021-08-11 | 3,575 | 3,600 | 3,570 | 3,600 | 4,900 | 3,600 |
| 2021-08-10 | 3,565 | 3,600 | 3,565 | 3,570 | 6,900 | 3,570 |
| 2021-08-06 | 3,585 | 3,590 | 3,560 | 3,565 | 4,300 | 3,565 |
| 2021-08-05 | 3,585 | 3,605 | 3,565 | 3,565 | 6,300 | 3,565 |
| 2021-08-04 | 3,595 | 3,610 | 3,580 | 3,595 | 9,200 | 3,595 |
| 2021-08-03 | 3,665 | 3,680 | 3,600 | 3,605 | 8,900 | 3,605 |
| 2021-08-02 | 3,665 | 3,710 | 3,655 | 3,660 | 20,400 | 3,660 |
| 2021-07-30 | 3,590 | 3,645 | 3,580 | 3,645 | 23,400 | 3,645 |
| 2021-07-29 | 3,605 | 3,605 | 3,585 | 3,605 | 5,200 | 3,605 |
| 2021-07-28 | 3,610 | 3,615 | 3,590 | 3,605 | 5,900 | 3,605 |
| 2021-07-27 | 3,630 | 3,630 | 3,605 | 3,615 | 10,700 | 3,615 |
| 2021-07-26 | 3,600 | 3,640 | 3,590 | 3,615 | 22,000 | 3,615 |
| 2021-07-21 | 3,570 | 3,600 | 3,545 | 3,600 | 16,800 | 3,600 |
| 2021-07-20 | 3,550 | 3,570 | 3,525 | 3,530 | 12,300 | 3,530 |
| 2021-07-19 | 3,545 | 3,550 | 3,525 | 3,540 | 8,300 | 3,540 |
| 2021-07-16 | 3,555 | 3,580 | 3,535 | 3,545 | 8,100 | 3,545 |
| 2021-07-15 | 3,600 | 3,600 | 3,540 | 3,540 | 7,900 | 3,540 |
| 2021-07-14 | 3,610 | 3,610 | 3,580 | 3,580 | 6,000 | 3,580 |
| 2021-07-13 | 3,610 | 3,615 | 3,575 | 3,610 | 12,900 | 3,610 |
| 2021-07-12 | 3,560 | 3,615 | 3,545 | 3,610 | 32,200 | 3,610 |
| 2021-07-09 | 3,505 | 3,535 | 3,480 | 3,505 | 36,700 | 3,505 |
| 2021-07-08 | 3,560 | 3,570 | 3,530 | 3,530 | 12,200 | 3,530 |
| 2021-07-07 | 3,565 | 3,580 | 3,540 | 3,555 | 10,500 | 3,555 |
| 2021-07-06 | 3,585 | 3,590 | 3,570 | 3,590 | 4,800 | 3,590 |
| 2021-07-05 | 3,545 | 3,615 | 3,540 | 3,585 | 28,800 | 3,585 |
| 2021-07-02 | 3,560 | 3,565 | 3,540 | 3,545 | 7,800 | 3,545 |
| 2021-07-01 | 3,515 | 3,550 | 3,515 | 3,550 | 9,300 | 3,550 |
| 2021-06-30 | 3,525 | 3,540 | 3,515 | 3,525 | 12,000 | 3,525 |
| 2021-06-29 | 3,550 | 3,550 | 3,505 | 3,515 | 8,900 | 3,515 |
| 2021-06-28 | 3,560 | 3,570 | 3,535 | 3,545 | 7,800 | 3,545 |
| 2021-06-25 | 3,585 | 3,585 | 3,515 | 3,515 | 18,800 | 3,515 |
| 2021-06-24 | 3,530 | 3,560 | 3,530 | 3,560 | 7,900 | 3,560 |
| 2021-06-23 | 3,505 | 3,555 | 3,495 | 3,555 | 20,200 | 3,555 |
| 2021-06-22 | 3,535 | 3,545 | 3,480 | 3,495 | 21,600 | 3,495 |
| 2021-06-21 | 3,480 | 3,495 | 3,455 | 3,480 | 18,900 | 3,480 |
| 2021-06-18 | 3,590 | 3,590 | 3,480 | 3,480 | 33,800 | 3,480 |
| 2021-06-17 | 3,560 | 3,565 | 3,535 | 3,550 | 7,700 | 3,550 |
| 2021-06-16 | 3,560 | 3,565 | 3,550 | 3,560 | 10,600 | 3,560 |
| 2021-06-15 | 3,535 | 3,565 | 3,525 | 3,545 | 12,300 | 3,545 |
| 2021-06-14 | 3,545 | 3,560 | 3,525 | 3,535 | 7,300 | 3,535 |
| 2021-06-11 | 3,575 | 3,575 | 3,525 | 3,545 | 19,100 | 3,545 |
| 2021-06-10 | 3,600 | 3,600 | 3,555 | 3,575 | 15,400 | 3,575 |
| 2021-06-09 | 3,550 | 3,600 | 3,550 | 3,595 | 27,300 | 3,595 |
| 2021-06-08 | 3,510 | 3,545 | 3,510 | 3,545 | 10,900 | 3,545 |
| 2021-06-07 | 3,515 | 3,520 | 3,500 | 3,520 | 11,600 | 3,520 |
| 2021-06-04 | 3,515 | 3,520 | 3,490 | 3,520 | 14,900 | 3,520 |
| 2021-06-03 | 3,510 | 3,515 | 3,480 | 3,500 | 9,400 | 3,500 |
| 2021-06-02 | 3,485 | 3,505 | 3,465 | 3,500 | 14,000 | 3,500 |
| 2021-06-01 | 3,485 | 3,485 | 3,455 | 3,485 | 9,700 | 3,485 |
| 2021-05-31 | 3,490 | 3,515 | 3,450 | 3,450 | 15,400 | 3,450 |
| 2021-05-28 | 3,455 | 3,480 | 3,445 | 3,480 | 15,100 | 3,480 |
| 2021-05-27 | 3,470 | 3,480 | 3,430 | 3,430 | 30,800 | 3,430 |
| 2021-05-26 | 3,465 | 3,485 | 3,450 | 3,480 | 10,600 | 3,480 |
| 2021-05-25 | 3,525 | 3,525 | 3,460 | 3,460 | 18,300 | 3,460 |
| 2021-05-24 | 3,530 | 3,535 | 3,485 | 3,520 | 15,600 | 3,520 |
| 2021-05-21 | 3,510 | 3,515 | 3,485 | 3,510 | 8,000 | 3,510 |
| 2021-05-20 | 3,490 | 3,520 | 3,485 | 3,495 | 13,600 | 3,495 |
| 2021-05-19 | 3,480 | 3,500 | 3,465 | 3,490 | 11,700 | 3,490 |
| 2021-05-18 | 3,460 | 3,525 | 3,450 | 3,510 | 35,800 | 3,510 |
| 2021-05-17 | 3,435 | 3,455 | 3,420 | 3,435 | 13,300 | 3,435 |
| 2021-05-14 | 3,425 | 3,450 | 3,400 | 3,435 | 18,800 | 3,435 |
| 2021-05-13 | 3,420 | 3,430 | 3,370 | 3,370 | 43,300 | 3,370 |
| 2021-05-12 | 3,435 | 3,480 | 3,425 | 3,430 | 24,900 | 3,430 |
| 2021-05-11 | 3,480 | 3,520 | 3,435 | 3,435 | 41,500 | 3,435 |
| 2021-05-10 | 3,505 | 3,535 | 3,505 | 3,525 | 9,100 | 3,525 |
| 2021-05-07 | 3,475 | 3,525 | 3,470 | 3,515 | 20,300 | 3,515 |
| 2021-05-06 | 3,445 | 3,485 | 3,445 | 3,445 | 16,000 | 3,445 |
| 2021-04-30 | 3,450 | 3,480 | 3,425 | 3,440 | 21,800 | 3,440 |
| 2021-04-28 | 3,475 | 3,475 | 3,445 | 3,445 | 18,000 | 3,445 |
| 2021-04-27 | 3,500 | 3,515 | 3,480 | 3,480 | 14,100 | 3,480 |
| 2021-04-26 | 3,495 | 3,505 | 3,460 | 3,495 | 12,900 | 3,495 |
| 2021-04-23 | 3,490 | 3,495 | 3,475 | 3,485 | 8,800 | 3,485 |
| 2021-04-22 | 3,465 | 3,500 | 3,445 | 3,485 | 21,600 | 3,485 |
| 2021-04-21 | 3,455 | 3,465 | 3,420 | 3,440 | 31,100 | 3,440 |
| 2021-04-20 | 3,500 | 3,510 | 3,470 | 3,470 | 21,500 | 3,470 |
| 2021-04-19 | 3,580 | 3,585 | 3,500 | 3,500 | 20,500 | 3,500 |
| 2021-04-16 | 3,535 | 3,585 | 3,520 | 3,580 | 32,000 | 3,580 |
| 2021-04-15 | 3,500 | 3,535 | 3,495 | 3,535 | 22,000 | 3,535 |
| 2021-04-14 | 3,505 | 3,515 | 3,470 | 3,485 | 13,700 | 3,485 |
| 2021-04-13 | 3,485 | 3,525 | 3,485 | 3,505 | 17,000 | 3,505 |
| 2021-04-12 | 3,495 | 3,500 | 3,460 | 3,500 | 13,100 | 3,500 |
| 2021-04-09 | 3,475 | 3,490 | 3,455 | 3,465 | 22,900 | 3,465 |
| 2021-04-08 | 3,525 | 3,525 | 3,455 | 3,465 | 28,000 | 3,465 |
| 2021-04-07 | 3,510 | 3,535 | 3,510 | 3,535 | 14,400 | 3,535 |
| 2021-04-06 | 3,550 | 3,550 | 3,495 | 3,510 | 24,100 | 3,510 |
| 2021-04-05 | 3,530 | 3,550 | 3,515 | 3,535 | 26,100 | 3,535 |
| 2021-04-02 | 3,500 | 3,540 | 3,490 | 3,540 | 24,500 | 3,540 |
| 2021-04-01 | 3,515 | 3,515 | 3,450 | 3,470 | 33,300 | 3,470 |
| 2021-03-31 | 3,530 | 3,570 | 3,500 | 3,500 | 31,600 | 3,500 |
| 2021-03-30 | 3,540 | 3,570 | 3,510 | 3,530 | 102,300 | 3,530 |
| 2021-03-29 | 3,595 | 3,615 | 3,530 | 3,570 | 173,600 | 3,570 |
| 2021-03-26 | 3,575 | 3,600 | 3,550 | 3,595 | 84,600 | 3,595 |
| 2021-03-25 | 3,550 | 3,605 | 3,525 | 3,535 | 63,800 | 3,535 |
| 2021-03-24 | 3,570 | 3,570 | 3,500 | 3,530 | 61,700 | 3,530 |
| 2021-03-23 | 3,650 | 3,650 | 3,570 | 3,580 | 77,500 | 3,580 |
| 2021-03-22 | 3,695 | 3,710 | 3,650 | 3,650 | 63,400 | 3,650 |
| 2021-03-19 | 3,710 | 3,715 | 3,680 | 3,705 | 81,100 | 3,705 |
| 2021-03-18 | 3,730 | 3,745 | 3,705 | 3,715 | 39,300 | 3,715 |
| 2021-03-17 | 3,680 | 3,745 | 3,665 | 3,745 | 49,200 | 3,745 |
| 2021-03-16 | 3,650 | 3,680 | 3,630 | 3,680 | 26,400 | 3,680 |
| 2021-03-15 | 3,585 | 3,640 | 3,580 | 3,640 | 34,500 | 3,640 |
| 2021-03-12 | 3,580 | 3,600 | 3,565 | 3,585 | 61,300 | 3,585 |
| 2021-03-11 | 3,630 | 3,635 | 3,610 | 3,630 | 28,500 | 3,630 |
| 2021-03-10 | 3,600 | 3,645 | 3,570 | 3,620 | 32,400 | 3,620 |
| 2021-03-09 | 3,540 | 3,605 | 3,540 | 3,605 | 40,200 | 3,605 |
| 2021-03-08 | 3,570 | 3,595 | 3,525 | 3,540 | 44,600 | 3,540 |
| 2021-03-05 | 3,560 | 3,565 | 3,510 | 3,565 | 80,400 | 3,565 |
| 2021-03-04 | 3,590 | 3,600 | 3,550 | 3,585 | 38,300 | 3,585 |
| 2021-03-03 | 3,605 | 3,630 | 3,600 | 3,605 | 26,200 | 3,605 |
| 2021-03-02 | 3,660 | 3,660 | 3,605 | 3,610 | 44,300 | 3,610 |
| 2021-03-01 | 3,660 | 3,670 | 3,620 | 3,670 | 40,200 | 3,670 |
| 2021-02-26 | 3,655 | 3,655 | 3,610 | 3,610 | 56,400 | 3,610 |
| 2021-02-25 | 3,730 | 3,735 | 3,665 | 3,665 | 44,100 | 3,665 |
| 2021-02-24 | 3,675 | 3,725 | 3,650 | 3,720 | 47,100 | 3,720 |
| 2021-02-22 | 3,660 | 3,685 | 3,650 | 3,675 | 27,700 | 3,675 |
| 2021-02-19 | 3,660 | 3,660 | 3,600 | 3,620 | 31,100 | 3,620 |
| 2021-02-18 | 3,665 | 3,665 | 3,630 | 3,660 | 20,400 | 3,660 |
| 2021-02-17 | 3,650 | 3,675 | 3,640 | 3,640 | 24,200 | 3,640 |
| 2021-02-16 | 3,710 | 3,710 | 3,620 | 3,640 | 38,800 | 3,640 |
| 2021-02-15 | 3,700 | 3,720 | 3,670 | 3,700 | 27,800 | 3,700 |
| 2021-02-12 | 3,650 | 3,700 | 3,645 | 3,700 | 36,400 | 3,700 |
| 2021-02-10 | 3,630 | 3,665 | 3,610 | 3,645 | 19,900 | 3,645 |
| 2021-02-09 | 3,675 | 3,675 | 3,620 | 3,625 | 27,100 | 3,625 |
| 2021-02-08 | 3,635 | 3,665 | 3,630 | 3,665 | 39,000 | 3,665 |
| 2021-02-05 | 3,585 | 3,630 | 3,585 | 3,620 | 38,100 | 3,620 |
| 2021-02-04 | 3,580 | 3,620 | 3,530 | 3,535 | 46,600 | 3,535 |
| 2021-02-03 | 3,515 | 3,580 | 3,515 | 3,565 | 38,700 | 3,565 |
| 2021-02-02 | 3,485 | 3,515 | 3,485 | 3,515 | 11,600 | 3,515 |
| 2021-02-01 | 3,500 | 3,520 | 3,485 | 3,485 | 24,200 | 3,485 |
| 2021-01-29 | 3,535 | 3,540 | 3,495 | 3,505 | 21,900 | 3,505 |
| 2021-01-28 | 3,490 | 3,530 | 3,480 | 3,520 | 28,500 | 3,520 |
| 2021-01-27 | 3,500 | 3,515 | 3,495 | 3,500 | 11,800 | 3,500 |
| 2021-01-26 | 3,500 | 3,510 | 3,480 | 3,505 | 12,000 | 3,505 |
| 2021-01-25 | 3,500 | 3,500 | 3,475 | 3,500 | 17,800 | 3,500 |
| 2021-01-22 | 3,460 | 3,485 | 3,450 | 3,485 | 21,400 | 3,485 |
| 2021-01-21 | 3,500 | 3,535 | 3,460 | 3,465 | 28,200 | 3,465 |
| 2021-01-20 | 3,450 | 3,490 | 3,415 | 3,485 | 36,800 | 3,485 |
| 2021-01-19 | 3,380 | 3,440 | 3,380 | 3,430 | 31,800 | 3,430 |
| 2021-01-18 | 3,405 | 3,415 | 3,380 | 3,400 | 19,700 | 3,400 |
| 2021-01-15 | 3,395 | 3,425 | 3,395 | 3,420 | 18,700 | 3,420 |
| 2021-01-14 | 3,365 | 3,420 | 3,360 | 3,420 | 33,700 | 3,420 |
| 2021-01-13 | 3,380 | 3,385 | 3,355 | 3,365 | 20,200 | 3,365 |
| 2021-01-12 | 3,340 | 3,370 | 3,320 | 3,370 | 20,500 | 3,370 |
| 2021-01-08 | 3,330 | 3,355 | 3,320 | 3,350 | 26,100 | 3,350 |
| 2021-01-07 | 3,330 | 3,360 | 3,325 | 3,335 | 21,600 | 3,335 |
| 2021-01-06 | 3,295 | 3,325 | 3,280 | 3,315 | 16,000 | 3,315 |
| 2021-01-05 | 3,300 | 3,315 | 3,275 | 3,295 | 27,100 | 3,295 |
| 2021-01-04 | 3,395 | 3,395 | 3,285 | 3,300 | 51,800 | 3,300 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-09-27]1株→1.5株 [1999-03-26]1株→1.2株 [1995-03-28]1株→1.2株
