ＳＴＩフードホールディングス(2932)の株価時系列情報
ＳＴＩフードホールディングス(2932)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,855 | 2,873 | 2,780 | 2,860 | 22,600 |
| 2021/12/29 | 2,708 | 2,895 | 2,707 | 2,864 | 41,500 |
| 2021/12/28 | 2,787 | 2,830 | 2,786 | 2,800 | 51,000 |
| 2021/12/27 | 2,793 | 2,827 | 2,773 | 2,777 | 36,300 |
| 2021/12/24 | 2,818 | 2,822 | 2,752 | 2,764 | 35,800 |
| 2021/12/23 | 2,799 | 2,862 | 2,799 | 2,804 | 26,000 |
| 2021/12/22 | 2,722 | 2,788 | 2,696 | 2,762 | 29,400 |
| 2021/12/21 | 2,725 | 2,725 | 2,588 | 2,672 | 56,200 |
| 2021/12/20 | 2,855 | 2,862 | 2,660 | 2,693 | 72,900 |
| 2021/12/17 | 2,841 | 2,858 | 2,806 | 2,845 | 21,900 |
| 2021/12/16 | 2,851 | 2,869 | 2,801 | 2,838 | 48,200 |
| 2021/12/15 | 2,779 | 2,849 | 2,772 | 2,825 | 51,400 |
| 2021/12/14 | 2,796 | 2,829 | 2,760 | 2,760 | 29,300 |
| 2021/12/13 | 2,823 | 2,833 | 2,793 | 2,795 | 17,600 |
| 2021/12/10 | 2,858 | 2,858 | 2,781 | 2,791 | 21,900 |
| 2021/12/09 | 2,900 | 2,901 | 2,784 | 2,821 | 24,200 |
| 2021/12/08 | 2,882 | 2,920 | 2,839 | 2,907 | 36,900 |
| 2021/12/07 | 2,763 | 2,855 | 2,756 | 2,849 | 21,900 |
| 2021/12/06 | 2,787 | 2,787 | 2,724 | 2,744 | 20,900 |
| 2021/12/03 | 2,707 | 2,814 | 2,701 | 2,787 | 19,800 |
| 2021/12/02 | 2,842 | 2,842 | 2,702 | 2,757 | 22,600 |
| 2021/12/01 | 2,821 | 2,831 | 2,775 | 2,792 | 26,100 |
| 2021/11/30 | 2,850 | 2,928 | 2,821 | 2,821 | 22,300 |
| 2021/11/29 | 2,927 | 2,941 | 2,838 | 2,838 | 25,400 |
| 2021/11/26 | 3,015 | 3,015 | 2,900 | 2,972 | 53,400 |
| 2021/11/25 | 3,085 | 3,085 | 2,980 | 3,005 | 28,100 |
| 2021/11/24 | 3,190 | 3,195 | 3,035 | 3,040 | 29,900 |
| 2021/11/22 | 3,070 | 3,160 | 3,025 | 3,140 | 36,500 |
| 2021/11/19 | 3,120 | 3,145 | 3,040 | 3,095 | 24,300 |
| 2021/11/18 | 3,330 | 3,330 | 3,140 | 3,165 | 36,900 |
| 2021/11/17 | 3,250 | 3,350 | 3,250 | 3,320 | 23,800 |
| 2021/11/16 | 3,295 | 3,320 | 3,210 | 3,260 | 42,700 |
| 2021/11/15 | 3,390 | 3,390 | 3,300 | 3,320 | 26,300 |
| 2021/11/12 | 3,430 | 3,465 | 3,315 | 3,400 | 46,700 |
| 2021/11/11 | 3,325 | 3,510 | 3,320 | 3,420 | 41,200 |
| 2021/11/10 | 3,620 | 3,675 | 3,270 | 3,315 | 112,300 |
| 2021/11/09 | 3,435 | 3,440 | 3,395 | 3,410 | 25,000 |
| 2021/11/08 | 3,410 | 3,455 | 3,410 | 3,435 | 9,300 |
| 2021/11/05 | 3,490 | 3,575 | 3,400 | 3,430 | 12,400 |
| 2021/11/04 | 3,475 | 3,565 | 3,410 | 3,490 | 23,300 |
| 2021/11/02 | 3,465 | 3,475 | 3,410 | 3,470 | 11,900 |
| 2021/11/01 | 3,500 | 3,560 | 3,450 | 3,475 | 10,100 |
| 2021/10/29 | 3,585 | 3,585 | 3,380 | 3,500 | 25,800 |
| 2021/10/28 | 3,625 | 3,625 | 3,500 | 3,515 | 18,100 |
| 2021/10/27 | 3,685 | 3,685 | 3,605 | 3,625 | 9,800 |
| 2021/10/26 | 3,690 | 3,705 | 3,610 | 3,685 | 7,900 |
| 2021/10/25 | 3,730 | 3,730 | 3,615 | 3,620 | 12,900 |
| 2021/10/22 | 3,720 | 3,800 | 3,685 | 3,685 | 10,600 |
| 2021/10/21 | 3,715 | 3,810 | 3,675 | 3,755 | 15,500 |
| 2021/10/20 | 3,690 | 3,790 | 3,620 | 3,750 | 14,700 |
| 2021/10/19 | 3,665 | 3,725 | 3,660 | 3,685 | 9,900 |
| 2021/10/18 | 3,720 | 3,730 | 3,675 | 3,675 | 2,700 |
| 2021/10/15 | 3,610 | 3,725 | 3,570 | 3,700 | 13,200 |
| 2021/10/14 | 3,620 | 3,685 | 3,570 | 3,605 | 14,000 |
| 2021/10/13 | 3,755 | 3,760 | 3,650 | 3,665 | 14,600 |
| 2021/10/12 | 3,800 | 3,810 | 3,760 | 3,760 | 10,500 |
| 2021/10/11 | 3,860 | 3,910 | 3,765 | 3,785 | 9,300 |
| 2021/10/08 | 3,790 | 3,860 | 3,750 | 3,810 | 15,500 |
| 2021/10/07 | 3,725 | 3,800 | 3,715 | 3,735 | 11,700 |
| 2021/10/06 | 3,850 | 3,855 | 3,650 | 3,710 | 54,400 |
| 2021/10/05 | 3,815 | 3,875 | 3,720 | 3,820 | 25,500 |
| 2021/10/04 | 3,965 | 3,965 | 3,800 | 3,815 | 31,100 |
| 2021/10/01 | 4,020 | 4,085 | 3,985 | 3,985 | 7,400 |
| 2021/09/30 | 4,060 | 4,160 | 3,975 | 4,085 | 44,600 |
| 2021/09/29 | 4,130 | 4,190 | 4,055 | 4,080 | 14,100 |
| 2021/09/28 | 4,245 | 4,260 | 4,160 | 4,190 | 5,300 |
| 2021/09/27 | 4,420 | 4,420 | 4,210 | 4,285 | 10,600 |
| 2021/09/24 | 4,300 | 4,440 | 4,240 | 4,350 | 16,800 |
| 2021/09/22 | 4,160 | 4,325 | 4,075 | 4,210 | 23,800 |
| 2021/09/21 | 3,885 | 4,145 | 3,880 | 4,135 | 25,400 |
| 2021/09/17 | 3,910 | 4,030 | 3,850 | 3,940 | 26,000 |
| 2021/09/16 | 3,800 | 4,015 | 3,750 | 3,840 | 81,600 |
| 2021/09/15 | 4,010 | 4,040 | 3,925 | 4,005 | 11,700 |
| 2021/09/14 | 4,055 | 4,105 | 3,990 | 4,010 | 11,000 |
| 2021/09/13 | 4,110 | 4,110 | 4,045 | 4,075 | 10,900 |
| 2021/09/10 | 4,070 | 4,175 | 4,070 | 4,135 | 4,200 |
| 2021/09/09 | 4,180 | 4,180 | 4,065 | 4,065 | 10,000 |
| 2021/09/08 | 4,220 | 4,230 | 4,180 | 4,180 | 2,800 |
| 2021/09/07 | 4,285 | 4,285 | 4,220 | 4,225 | 4,700 |
| 2021/09/06 | 4,330 | 4,330 | 4,260 | 4,285 | 1,500 |
| 2021/09/03 | 4,295 | 4,295 | 4,230 | 4,245 | 4,900 |
| 2021/09/02 | 4,355 | 4,355 | 4,225 | 4,225 | 4,300 |
| 2021/09/01 | 4,350 | 4,350 | 4,270 | 4,345 | 6,300 |
| 2021/08/31 | 4,235 | 4,340 | 4,190 | 4,340 | 17,600 |
| 2021/08/30 | 4,190 | 4,220 | 4,180 | 4,180 | 2,700 |
| 2021/08/27 | 4,245 | 4,245 | 4,210 | 4,210 | 1,100 |
| 2021/08/26 | 4,240 | 4,265 | 4,175 | 4,265 | 1,700 |
| 2021/08/25 | 4,230 | 4,245 | 4,165 | 4,185 | 3,600 |
| 2021/08/24 | 4,200 | 4,305 | 4,200 | 4,230 | 6,500 |
| 2021/08/23 | 4,300 | 4,300 | 4,185 | 4,200 | 3,700 |
| 2021/08/20 | 4,285 | 4,290 | 4,175 | 4,240 | 8,200 |
| 2021/08/19 | 4,295 | 4,295 | 4,145 | 4,170 | 3,000 |
| 2021/08/18 | 4,150 | 4,315 | 4,140 | 4,250 | 5,400 |
| 2021/08/17 | 4,285 | 4,285 | 4,125 | 4,140 | 6,600 |
| 2021/08/16 | 4,340 | 4,380 | 4,220 | 4,285 | 8,500 |
| 2021/08/13 | 4,220 | 4,425 | 4,090 | 4,250 | 47,800 |
| 2021/08/12 | 4,205 | 4,480 | 4,190 | 4,390 | 64,700 |
| 2021/08/11 | 3,885 | 4,250 | 3,870 | 4,150 | 90,200 |
| 2021/08/10 | 3,640 | 3,760 | 3,570 | 3,700 | 14,200 |
| 2021/08/06 | 3,640 | 3,700 | 3,555 | 3,640 | 6,000 |
| 2021/08/05 | 3,475 | 3,680 | 3,475 | 3,640 | 13,600 |
| 2021/08/04 | 3,545 | 3,600 | 3,450 | 3,495 | 41,100 |
| 2021/08/03 | 3,615 | 3,680 | 3,530 | 3,655 | 11,600 |
| 2021/08/02 | 3,835 | 3,885 | 3,480 | 3,610 | 59,700 |
| 2021/07/30 | 3,920 | 3,925 | 3,845 | 3,890 | 10,300 |
| 2021/07/29 | 3,945 | 3,945 | 3,920 | 3,920 | 3,100 |
| 2021/07/28 | 3,945 | 3,970 | 3,910 | 3,960 | 4,800 |
| 2021/07/27 | 3,960 | 3,985 | 3,915 | 3,945 | 6,900 |
| 2021/07/26 | 4,060 | 4,060 | 3,960 | 3,960 | 2,500 |
| 2021/07/21 | 4,055 | 4,070 | 3,960 | 4,000 | 11,300 |
| 2021/07/20 | 3,980 | 4,095 | 3,980 | 4,055 | 10,000 |
| 2021/07/19 | 4,100 | 4,100 | 3,950 | 4,050 | 20,400 |
| 2021/07/16 | 4,130 | 4,150 | 4,100 | 4,100 | 3,600 |
| 2021/07/15 | 4,200 | 4,200 | 4,120 | 4,170 | 7,400 |
| 2021/07/14 | 4,210 | 4,210 | 4,130 | 4,205 | 9,500 |
| 2021/07/13 | 4,195 | 4,215 | 4,125 | 4,210 | 9,000 |
| 2021/07/12 | 4,220 | 4,335 | 4,190 | 4,210 | 21,300 |
| 2021/07/09 | 4,155 | 4,220 | 4,100 | 4,175 | 15,900 |
| 2021/07/08 | 4,100 | 4,170 | 4,080 | 4,085 | 16,400 |
| 2021/07/07 | 4,160 | 4,230 | 4,140 | 4,155 | 9,100 |
| 2021/07/06 | 4,150 | 4,260 | 4,130 | 4,160 | 15,600 |
| 2021/07/05 | 4,110 | 4,185 | 4,070 | 4,150 | 13,900 |
| 2021/07/02 | 4,180 | 4,180 | 4,110 | 4,110 | 7,100 |
| 2021/07/01 | 4,240 | 4,255 | 4,085 | 4,155 | 28,700 |
| 2021/06/30 | 4,230 | 4,300 | 4,160 | 4,250 | 19,100 |
| 2021/06/29 | 4,090 | 4,165 | 4,085 | 4,130 | 13,400 |
| 2021/06/28 | 4,255 | 4,265 | 4,195 | 4,230 | 16,400 |
| 2021/06/25 | 4,220 | 4,220 | 4,150 | 4,185 | 8,300 |
| 2021/06/24 | 4,190 | 4,240 | 4,085 | 4,160 | 16,100 |
| 2021/06/23 | 4,110 | 4,205 | 4,110 | 4,190 | 8,300 |
| 2021/06/22 | 4,045 | 4,155 | 4,045 | 4,130 | 7,700 |
| 2021/06/21 | 4,080 | 4,095 | 4,000 | 4,015 | 24,100 |
| 2021/06/18 | 4,175 | 4,205 | 4,100 | 4,100 | 22,400 |
| 2021/06/17 | 4,175 | 4,235 | 4,170 | 4,175 | 5,800 |
| 2021/06/16 | 4,255 | 4,255 | 4,185 | 4,200 | 6,100 |
| 2021/06/15 | 4,305 | 4,305 | 4,145 | 4,235 | 38,900 |
| 2021/06/14 | 4,335 | 4,340 | 4,305 | 4,305 | 2,800 |
| 2021/06/11 | 4,215 | 4,340 | 4,210 | 4,275 | 16,100 |
| 2021/06/10 | 4,260 | 4,280 | 4,175 | 4,230 | 22,100 |
| 2021/06/09 | 4,300 | 4,365 | 4,225 | 4,225 | 14,900 |
| 2021/06/08 | 4,265 | 4,300 | 4,255 | 4,280 | 7,300 |
| 2021/06/07 | 4,305 | 4,365 | 4,250 | 4,280 | 21,500 |
| 2021/06/04 | 4,345 | 4,420 | 4,295 | 4,325 | 13,500 |
| 2021/06/03 | 4,345 | 4,420 | 4,340 | 4,400 | 11,900 |
| 2021/06/02 | 4,415 | 4,415 | 4,360 | 4,375 | 8,900 |
| 2021/06/01 | 4,415 | 4,445 | 4,270 | 4,390 | 28,800 |
| 2021/05/31 | 4,405 | 4,535 | 4,405 | 4,475 | 20,700 |
| 2021/05/28 | 4,530 | 4,550 | 4,410 | 4,490 | 19,300 |
| 2021/05/27 | 4,580 | 4,600 | 4,480 | 4,520 | 10,900 |
| 2021/05/26 | 4,645 | 4,645 | 4,515 | 4,610 | 17,700 |
| 2021/05/25 | 4,665 | 4,695 | 4,570 | 4,620 | 12,900 |
| 2021/05/24 | 4,670 | 4,750 | 4,555 | 4,590 | 16,700 |
| 2021/05/21 | 4,515 | 4,675 | 4,485 | 4,600 | 25,400 |
| 2021/05/20 | 4,400 | 4,495 | 4,325 | 4,460 | 18,500 |
| 2021/05/19 | 4,460 | 4,465 | 4,340 | 4,400 | 25,800 |
| 2021/05/18 | 4,480 | 4,505 | 4,345 | 4,430 | 45,200 |
| 2021/05/17 | 4,695 | 4,695 | 4,225 | 4,545 | 115,500 |
| 2021/05/14 | 4,770 | 4,830 | 4,685 | 4,735 | 30,400 |
| 2021/05/13 | 4,850 | 4,850 | 4,570 | 4,740 | 54,400 |
| 2021/05/12 | 5,000 | 5,000 | 4,750 | 4,920 | 39,000 |
| 2021/05/11 | 5,000 | 5,170 | 4,975 | 5,000 | 19,000 |
| 2021/05/10 | 5,080 | 5,150 | 4,975 | 5,070 | 28,100 |
| 2021/05/07 | 5,000 | 5,040 | 4,875 | 4,955 | 27,200 |
| 2021/05/06 | 4,975 | 5,040 | 4,945 | 5,040 | 16,300 |
| 2021/04/30 | 4,945 | 4,950 | 4,745 | 4,925 | 24,800 |
| 2021/04/28 | 5,010 | 5,170 | 4,825 | 4,875 | 32,000 |
| 2021/04/27 | 5,080 | 5,120 | 4,925 | 5,020 | 21,000 |
| 2021/04/26 | 5,050 | 5,200 | 5,000 | 5,080 | 14,000 |
| 2021/04/23 | 5,220 | 5,250 | 5,080 | 5,080 | 12,200 |
| 2021/04/22 | 5,050 | 5,230 | 5,000 | 5,200 | 19,900 |
| 2021/04/21 | 5,060 | 5,150 | 4,900 | 4,920 | 43,600 |
| 2021/04/20 | 5,180 | 5,350 | 5,120 | 5,160 | 27,700 |
| 2021/04/19 | 5,230 | 5,320 | 5,070 | 5,180 | 35,100 |
| 2021/04/16 | 5,140 | 5,420 | 5,050 | 5,160 | 104,300 |
| 2021/04/15 | 4,890 | 5,230 | 4,815 | 5,110 | 67,400 |
| 2021/04/14 | 4,895 | 4,975 | 4,810 | 4,840 | 19,900 |
| 2021/04/13 | 4,800 | 5,080 | 4,785 | 4,935 | 49,000 |
| 2021/04/12 | 4,785 | 4,985 | 4,755 | 4,785 | 40,700 |
| 2021/04/09 | 4,725 | 4,790 | 4,725 | 4,725 | 7,500 |
| 2021/04/08 | 4,800 | 4,805 | 4,690 | 4,760 | 8,700 |
| 2021/04/07 | 4,705 | 4,915 | 4,690 | 4,810 | 33,300 |
| 2021/04/06 | 4,750 | 4,750 | 4,610 | 4,655 | 15,400 |
| 2021/04/05 | 4,760 | 4,845 | 4,700 | 4,735 | 15,600 |
| 2021/04/02 | 4,755 | 4,770 | 4,660 | 4,690 | 10,500 |
| 2021/04/01 | 4,600 | 4,750 | 4,545 | 4,690 | 23,900 |
| 2021/03/31 | 4,645 | 4,675 | 4,520 | 4,615 | 19,800 |
| 2021/03/30 | 4,630 | 4,760 | 4,555 | 4,575 | 35,100 |
| 2021/03/29 | 4,660 | 4,850 | 4,575 | 4,605 | 32,400 |
| 2021/03/26 | 4,600 | 4,685 | 4,540 | 4,620 | 19,300 |
| 2021/03/25 | 4,650 | 4,690 | 4,520 | 4,600 | 14,100 |
| 2021/03/24 | 4,730 | 4,770 | 4,600 | 4,605 | 22,000 |
| 2021/03/23 | 4,825 | 4,880 | 4,675 | 4,825 | 33,700 |
| 2021/03/22 | 4,805 | 4,890 | 4,740 | 4,825 | 27,800 |
| 2021/03/19 | 4,800 | 4,830 | 4,705 | 4,800 | 27,800 |
| 2021/03/18 | 4,750 | 4,830 | 4,685 | 4,810 | 62,600 |
| 2021/03/17 | 4,640 | 4,795 | 4,640 | 4,750 | 62,400 |
| 2021/03/16 | 4,560 | 4,620 | 4,535 | 4,570 | 29,700 |
| 2021/03/15 | 4,630 | 4,635 | 4,520 | 4,590 | 27,800 |
| 2021/03/12 | 4,530 | 4,685 | 4,530 | 4,630 | 45,400 |
| 2021/03/11 | 4,300 | 4,540 | 4,280 | 4,500 | 27,700 |
| 2021/03/10 | 4,380 | 4,380 | 4,255 | 4,350 | 20,100 |
| 2021/03/09 | 4,245 | 4,425 | 4,195 | 4,375 | 49,700 |
| 2021/03/08 | 4,240 | 4,415 | 4,200 | 4,230 | 35,700 |
| 2021/03/05 | 4,275 | 4,275 | 4,055 | 4,170 | 41,000 |
| 2021/03/04 | 4,315 | 4,380 | 4,150 | 4,280 | 52,500 |
| 2021/03/03 | 4,555 | 4,605 | 4,125 | 4,380 | 173,400 |
| 2021/03/02 | 4,885 | 4,945 | 4,510 | 4,625 | 61,100 |
| 2021/03/01 | 4,960 | 5,040 | 4,710 | 4,820 | 49,600 |
| 2021/02/26 | 4,780 | 5,040 | 4,705 | 4,925 | 47,000 |
| 2021/02/25 | 4,865 | 5,080 | 4,845 | 4,905 | 77,300 |
| 2021/02/24 | 4,935 | 4,935 | 4,760 | 4,810 | 50,800 |
| 2021/02/22 | 4,900 | 4,945 | 4,715 | 4,945 | 57,100 |
| 2021/02/19 | 4,730 | 4,830 | 4,645 | 4,705 | 43,700 |
| 2021/02/18 | 4,740 | 4,950 | 4,680 | 4,730 | 69,200 |
| 2021/02/17 | 4,720 | 4,860 | 4,615 | 4,670 | 52,500 |
| 2021/02/16 | 4,700 | 4,885 | 4,600 | 4,760 | 84,400 |
| 2021/02/15 | 4,470 | 4,780 | 4,355 | 4,755 | 193,400 |
| 2021/02/12 | 4,355 | 4,545 | 4,160 | 4,260 | 119,500 |
| 2021/02/10 | 4,205 | 4,340 | 4,180 | 4,240 | 44,400 |
| 2021/02/09 | 4,255 | 4,255 | 4,120 | 4,180 | 25,200 |
| 2021/02/08 | 4,145 | 4,255 | 4,120 | 4,250 | 15,400 |
| 2021/02/05 | 4,170 | 4,185 | 4,055 | 4,145 | 20,100 |
| 2021/02/04 | 4,280 | 4,300 | 4,125 | 4,145 | 17,700 |
| 2021/02/03 | 4,220 | 4,260 | 4,155 | 4,245 | 14,300 |
| 2021/02/02 | 4,195 | 4,330 | 4,115 | 4,150 | 27,900 |
| 2021/02/01 | 4,015 | 4,225 | 4,015 | 4,095 | 27,700 |
| 2021/01/29 | 4,205 | 4,215 | 3,905 | 4,015 | 98,300 |
| 2021/01/28 | 4,155 | 4,295 | 4,105 | 4,225 | 31,500 |
| 2021/01/27 | 4,305 | 4,350 | 4,185 | 4,225 | 42,800 |
| 2021/01/26 | 4,365 | 4,450 | 4,250 | 4,345 | 29,900 |
| 2021/01/25 | 4,360 | 4,485 | 4,220 | 4,400 | 59,400 |
| 2021/01/22 | 4,305 | 4,475 | 4,205 | 4,355 | 95,400 |
| 2021/01/21 | 4,705 | 4,770 | 4,400 | 4,405 | 119,800 |
| 2021/01/20 | 4,670 | 4,770 | 4,625 | 4,685 | 52,900 |
| 2021/01/19 | 4,945 | 4,945 | 4,685 | 4,735 | 43,100 |
| 2021/01/18 | 4,660 | 4,870 | 4,580 | 4,865 | 46,100 |
| 2021/01/15 | 4,760 | 4,850 | 4,630 | 4,700 | 61,500 |
| 2021/01/14 | 5,010 | 5,010 | 4,700 | 4,760 | 88,300 |
| 2021/01/13 | 4,655 | 5,050 | 4,625 | 5,040 | 108,500 |
| 2021/01/12 | 4,975 | 5,050 | 4,655 | 4,750 | 89,400 |
| 2021/01/08 | 5,090 | 5,250 | 4,905 | 4,970 | 87,100 |
| 2021/01/07 | 5,180 | 5,250 | 4,950 | 4,960 | 85,200 |
| 2021/01/06 | 4,760 | 5,300 | 4,680 | 5,040 | 173,100 |
| 2021/01/05 | 4,645 | 4,820 | 4,630 | 4,665 | 65,100 |
| 2021/01/04 | 4,570 | 4,770 | 4,420 | 4,770 | 85,400 |