2651 (株)ローソン 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 | 5,520 | 5,520 | 5,360 | 5,450 | 357,400 | 5,450 |
| 2021-12-29 | 5,610 | 5,640 | 5,520 | 5,530 | 236,700 | 5,530 |
| 2021-12-28 | 5,570 | 5,620 | 5,570 | 5,610 | 162,700 | 5,610 |
| 2021-12-27 | 5,580 | 5,590 | 5,520 | 5,570 | 99,700 | 5,570 |
| 2021-12-24 | 5,600 | 5,620 | 5,530 | 5,600 | 133,900 | 5,600 |
| 2021-12-23 | 5,680 | 5,680 | 5,590 | 5,620 | 268,200 | 5,620 |
| 2021-12-22 | 5,880 | 5,880 | 5,700 | 5,710 | 151,600 | 5,710 |
| 2021-12-21 | 5,860 | 5,860 | 5,760 | 5,810 | 223,900 | 5,810 |
| 2021-12-20 | 5,800 | 5,840 | 5,770 | 5,800 | 231,200 | 5,800 |
| 2021-12-17 | 5,780 | 5,870 | 5,770 | 5,860 | 474,100 | 5,860 |
| 2021-12-16 | 5,730 | 5,800 | 5,660 | 5,750 | 327,000 | 5,750 |
| 2021-12-15 | 5,790 | 5,860 | 5,680 | 5,710 | 249,500 | 5,710 |
| 2021-12-14 | 5,690 | 5,800 | 5,690 | 5,750 | 273,500 | 5,750 |
| 2021-12-13 | 5,760 | 5,770 | 5,630 | 5,690 | 313,200 | 5,690 |
| 2021-12-10 | 5,750 | 5,800 | 5,730 | 5,740 | 250,600 | 5,740 |
| 2021-12-09 | 5,780 | 5,810 | 5,730 | 5,750 | 216,000 | 5,750 |
| 2021-12-08 | 5,790 | 5,820 | 5,700 | 5,740 | 279,300 | 5,740 |
| 2021-12-07 | 5,670 | 5,790 | 5,630 | 5,770 | 257,000 | 5,770 |
| 2021-12-06 | 5,630 | 5,680 | 5,560 | 5,590 | 179,100 | 5,590 |
| 2021-12-03 | 5,430 | 5,590 | 5,410 | 5,560 | 244,600 | 5,560 |
| 2021-12-02 | 5,420 | 5,440 | 5,300 | 5,380 | 355,500 | 5,380 |
| 2021-12-01 | 5,520 | 5,660 | 5,520 | 5,530 | 289,300 | 5,530 |
| 2021-11-30 | 5,570 | 5,660 | 5,540 | 5,540 | 687,000 | 5,540 |
| 2021-11-29 | 5,600 | 5,650 | 5,540 | 5,580 | 262,900 | 5,580 |
| 2021-11-26 | 5,770 | 5,790 | 5,700 | 5,760 | 158,500 | 5,760 |
| 2021-11-25 | 5,830 | 5,840 | 5,750 | 5,770 | 116,700 | 5,770 |
| 2021-11-24 | 5,900 | 5,900 | 5,820 | 5,840 | 216,900 | 5,840 |
| 2021-11-22 | 5,730 | 5,850 | 5,730 | 5,850 | 193,100 | 5,850 |
| 2021-11-19 | 5,730 | 5,780 | 5,690 | 5,740 | 157,500 | 5,740 |
| 2021-11-18 | 5,700 | 5,750 | 5,650 | 5,690 | 212,100 | 5,690 |
| 2021-11-17 | 5,870 | 5,900 | 5,780 | 5,800 | 235,900 | 5,800 |
| 2021-11-16 | 5,960 | 6,010 | 5,870 | 5,890 | 185,000 | 5,890 |
| 2021-11-15 | 5,980 | 5,980 | 5,920 | 5,940 | 128,100 | 5,940 |
| 2021-11-12 | 6,000 | 6,050 | 5,960 | 5,990 | 220,200 | 5,990 |
| 2021-11-11 | 5,970 | 6,020 | 5,930 | 5,980 | 285,000 | 5,980 |
| 2021-11-10 | 5,910 | 5,950 | 5,860 | 5,910 | 325,900 | 5,910 |
| 2021-11-09 | 5,810 | 5,910 | 5,790 | 5,850 | 198,700 | 5,850 |
| 2021-11-08 | 5,890 | 5,930 | 5,840 | 5,850 | 177,700 | 5,850 |
| 2021-11-05 | 5,940 | 5,990 | 5,870 | 5,900 | 274,400 | 5,900 |
| 2021-11-04 | 5,910 | 6,010 | 5,910 | 5,970 | 417,100 | 5,970 |
| 2021-11-02 | 5,770 | 5,900 | 5,690 | 5,890 | 529,800 | 5,890 |
| 2021-11-01 | 5,520 | 5,650 | 5,510 | 5,650 | 229,100 | 5,650 |
| 2021-10-29 | 5,550 | 5,560 | 5,470 | 5,510 | 444,500 | 5,510 |
| 2021-10-28 | 5,500 | 5,580 | 5,490 | 5,560 | 886,700 | 5,560 |
| 2021-10-27 | 5,490 | 5,630 | 5,480 | 5,530 | 417,500 | 5,530 |
| 2021-10-26 | 5,330 | 5,460 | 5,330 | 5,430 | 299,100 | 5,430 |
| 2021-10-25 | 5,290 | 5,340 | 5,280 | 5,330 | 245,900 | 5,330 |
| 2021-10-22 | 5,330 | 5,340 | 5,280 | 5,330 | 212,100 | 5,330 |
| 2021-10-21 | 5,320 | 5,390 | 5,320 | 5,380 | 175,300 | 5,380 |
| 2021-10-20 | 5,430 | 5,430 | 5,330 | 5,350 | 213,600 | 5,350 |
| 2021-10-19 | 5,310 | 5,400 | 5,300 | 5,350 | 320,500 | 5,350 |
| 2021-10-18 | 5,350 | 5,360 | 5,240 | 5,260 | 283,400 | 5,260 |
| 2021-10-15 | 5,370 | 5,380 | 5,270 | 5,380 | 266,300 | 5,380 |
| 2021-10-14 | 5,310 | 5,360 | 5,250 | 5,330 | 246,600 | 5,330 |
| 2021-10-13 | 5,300 | 5,380 | 5,280 | 5,350 | 277,400 | 5,350 |
| 2021-10-12 | 5,400 | 5,440 | 5,280 | 5,310 | 401,400 | 5,310 |
| 2021-10-11 | 5,390 | 5,440 | 5,360 | 5,400 | 302,000 | 5,400 |
| 2021-10-08 | 5,500 | 5,510 | 5,270 | 5,390 | 785,700 | 5,390 |
| 2021-10-07 | 5,450 | 5,500 | 5,410 | 5,420 | 342,500 | 5,420 |
| 2021-10-06 | 5,510 | 5,580 | 5,450 | 5,490 | 419,700 | 5,490 |
| 2021-10-05 | 5,400 | 5,510 | 5,400 | 5,480 | 374,700 | 5,480 |
| 2021-10-04 | 5,390 | 5,480 | 5,370 | 5,430 | 288,700 | 5,430 |
| 2021-10-01 | 5,490 | 5,510 | 5,370 | 5,390 | 323,100 | 5,390 |
| 2021-09-30 | 5,490 | 5,540 | 5,470 | 5,480 | 354,100 | 5,480 |
| 2021-09-29 | 5,630 | 5,630 | 5,450 | 5,530 | 489,300 | 5,530 |
| 2021-09-28 | 5,680 | 5,680 | 5,560 | 5,630 | 352,300 | 5,630 |
| 2021-09-27 | 5,750 | 5,820 | 5,710 | 5,720 | 337,400 | 5,720 |
| 2021-09-24 | 5,690 | 5,710 | 5,610 | 5,690 | 498,500 | 5,690 |
| 2021-09-22 | 5,700 | 5,770 | 5,680 | 5,720 | 208,100 | 5,720 |
| 2021-09-21 | 5,790 | 5,790 | 5,690 | 5,730 | 264,000 | 5,730 |
| 2021-09-17 | 5,840 | 5,840 | 5,790 | 5,820 | 337,500 | 5,820 |
| 2021-09-16 | 5,740 | 5,840 | 5,720 | 5,840 | 260,100 | 5,840 |
| 2021-09-15 | 5,770 | 5,800 | 5,710 | 5,790 | 254,600 | 5,790 |
| 2021-09-14 | 5,760 | 5,810 | 5,750 | 5,780 | 302,400 | 5,780 |
| 2021-09-13 | 5,740 | 5,740 | 5,660 | 5,720 | 148,400 | 5,720 |
| 2021-09-10 | 5,690 | 5,730 | 5,670 | 5,730 | 242,600 | 5,730 |
| 2021-09-09 | 5,610 | 5,690 | 5,600 | 5,670 | 238,100 | 5,670 |
| 2021-09-08 | 5,670 | 5,690 | 5,620 | 5,630 | 251,200 | 5,630 |
| 2021-09-07 | 5,550 | 5,590 | 5,520 | 5,580 | 203,700 | 5,580 |
| 2021-09-06 | 5,500 | 5,540 | 5,480 | 5,520 | 170,400 | 5,520 |
| 2021-09-03 | 5,420 | 5,520 | 5,410 | 5,500 | 269,900 | 5,500 |
| 2021-09-02 | 5,540 | 5,540 | 5,360 | 5,430 | 346,000 | 5,430 |
| 2021-09-01 | 5,370 | 5,500 | 5,370 | 5,490 | 476,100 | 5,490 |
| 2021-08-31 | 5,350 | 5,350 | 5,260 | 5,300 | 448,900 | 5,300 |
| 2021-08-30 | 5,360 | 5,390 | 5,320 | 5,390 | 336,900 | 5,390 |
| 2021-08-27 | 5,440 | 5,460 | 5,390 | 5,430 | 396,700 | 5,430 |
| 2021-08-26 | 5,510 | 5,530 | 5,450 | 5,470 | 292,400 | 5,470 |
| 2021-08-25 | 5,650 | 5,670 | 5,560 | 5,580 | 304,200 | 5,580 |
| 2021-08-24 | 5,690 | 5,690 | 5,630 | 5,680 | 281,200 | 5,680 |
| 2021-08-23 | 5,780 | 5,840 | 5,750 | 5,760 | 226,600 | 5,760 |
| 2021-08-20 | 5,710 | 5,800 | 5,710 | 5,800 | 235,800 | 5,800 |
| 2021-08-19 | 5,660 | 5,740 | 5,660 | 5,700 | 275,900 | 5,700 |
| 2021-08-18 | 5,620 | 5,710 | 5,620 | 5,640 | 326,900 | 5,640 |
| 2021-08-17 | 5,700 | 5,700 | 5,640 | 5,640 | 193,200 | 5,640 |
| 2021-08-16 | 5,660 | 5,690 | 5,620 | 5,640 | 302,800 | 5,640 |
| 2021-08-13 | 5,750 | 5,810 | 5,680 | 5,690 | 290,200 | 5,690 |
| 2021-08-12 | 5,700 | 5,790 | 5,680 | 5,750 | 377,000 | 5,750 |
| 2021-08-11 | 5,590 | 5,660 | 5,540 | 5,650 | 330,600 | 5,650 |
| 2021-08-10 | 5,510 | 5,580 | 5,490 | 5,490 | 212,300 | 5,490 |
| 2021-08-06 | 5,430 | 5,530 | 5,430 | 5,490 | 217,200 | 5,490 |
| 2021-08-05 | 5,470 | 5,500 | 5,450 | 5,490 | 196,200 | 5,490 |
| 2021-08-04 | 5,440 | 5,470 | 5,410 | 5,450 | 244,000 | 5,450 |
| 2021-08-03 | 5,500 | 5,530 | 5,470 | 5,500 | 196,900 | 5,500 |
| 2021-08-02 | 5,510 | 5,570 | 5,500 | 5,520 | 280,900 | 5,520 |
| 2021-07-30 | 5,500 | 5,530 | 5,440 | 5,490 | 323,100 | 5,490 |
| 2021-07-29 | 5,540 | 5,590 | 5,460 | 5,470 | 246,400 | 5,470 |
| 2021-07-28 | 5,530 | 5,590 | 5,510 | 5,560 | 284,500 | 5,560 |
| 2021-07-27 | 5,640 | 5,640 | 5,540 | 5,570 | 260,100 | 5,570 |
| 2021-07-26 | 5,580 | 5,620 | 5,540 | 5,620 | 318,300 | 5,620 |
| 2021-07-21 | 5,450 | 5,530 | 5,440 | 5,490 | 308,000 | 5,490 |
| 2021-07-20 | 5,430 | 5,480 | 5,390 | 5,470 | 298,800 | 5,470 |
| 2021-07-19 | 5,350 | 5,440 | 5,350 | 5,430 | 302,500 | 5,430 |
| 2021-07-16 | 5,310 | 5,400 | 5,310 | 5,380 | 223,300 | 5,380 |
| 2021-07-15 | 5,420 | 5,420 | 5,320 | 5,340 | 203,800 | 5,340 |
| 2021-07-14 | 5,320 | 5,450 | 5,280 | 5,380 | 449,100 | 5,380 |
| 2021-07-13 | 5,380 | 5,410 | 5,300 | 5,320 | 259,900 | 5,320 |
| 2021-07-12 | 5,260 | 5,320 | 5,240 | 5,320 | 387,600 | 5,320 |
| 2021-07-09 | 5,060 | 5,180 | 5,000 | 5,160 | 631,000 | 5,160 |
| 2021-07-08 | 5,120 | 5,150 | 5,070 | 5,100 | 352,000 | 5,100 |
| 2021-07-07 | 5,090 | 5,160 | 5,050 | 5,110 | 375,200 | 5,110 |
| 2021-07-06 | 5,190 | 5,190 | 5,080 | 5,090 | 215,800 | 5,090 |
| 2021-07-05 | 5,130 | 5,160 | 5,040 | 5,110 | 276,000 | 5,110 |
| 2021-07-02 | 5,200 | 5,220 | 5,130 | 5,160 | 446,400 | 5,160 |
| 2021-07-01 | 5,130 | 5,200 | 5,110 | 5,170 | 264,800 | 5,170 |
| 2021-06-30 | 5,060 | 5,150 | 5,060 | 5,140 | 451,200 | 5,140 |
| 2021-06-29 | 5,150 | 5,170 | 5,080 | 5,130 | 234,500 | 5,130 |
| 2021-06-28 | 5,120 | 5,170 | 5,100 | 5,160 | 198,300 | 5,160 |
| 2021-06-25 | 5,100 | 5,110 | 5,060 | 5,070 | 206,800 | 5,070 |
| 2021-06-24 | 5,000 | 5,080 | 4,960 | 5,060 | 279,900 | 5,060 |
| 2021-06-23 | 5,030 | 5,080 | 5,020 | 5,040 | 150,100 | 5,040 |
| 2021-06-22 | 5,060 | 5,090 | 5,010 | 5,070 | 241,600 | 5,070 |
| 2021-06-21 | 5,030 | 5,030 | 4,920 | 4,925 | 289,600 | 4,925 |
| 2021-06-18 | 5,010 | 5,110 | 5,000 | 5,030 | 516,000 | 5,030 |
| 2021-06-17 | 5,000 | 5,030 | 4,975 | 5,000 | 256,200 | 5,000 |
| 2021-06-16 | 5,030 | 5,110 | 5,020 | 5,030 | 219,500 | 5,030 |
| 2021-06-15 | 4,980 | 5,050 | 4,980 | 5,030 | 226,100 | 5,030 |
| 2021-06-14 | 4,995 | 5,010 | 4,960 | 4,990 | 163,900 | 4,990 |
| 2021-06-11 | 4,945 | 4,980 | 4,905 | 4,970 | 342,300 | 4,970 |
| 2021-06-10 | 5,000 | 5,020 | 4,950 | 4,960 | 254,600 | 4,960 |
| 2021-06-09 | 5,060 | 5,080 | 5,020 | 5,030 | 245,600 | 5,030 |
| 2021-06-08 | 4,985 | 5,100 | 4,980 | 5,100 | 195,900 | 5,100 |
| 2021-06-07 | 4,990 | 5,070 | 4,980 | 5,020 | 176,100 | 5,020 |
| 2021-06-04 | 4,965 | 5,020 | 4,920 | 5,000 | 212,500 | 5,000 |
| 2021-06-03 | 4,915 | 4,965 | 4,905 | 4,950 | 308,900 | 4,950 |
| 2021-06-02 | 4,860 | 4,870 | 4,745 | 4,845 | 515,400 | 4,845 |
| 2021-06-01 | 4,970 | 4,970 | 4,835 | 4,845 | 273,600 | 4,845 |
| 2021-05-31 | 4,995 | 5,000 | 4,915 | 4,930 | 247,200 | 4,930 |
| 2021-05-28 | 5,020 | 5,060 | 5,000 | 5,040 | 248,600 | 5,040 |
| 2021-05-27 | 5,080 | 5,080 | 4,945 | 4,975 | 872,000 | 4,975 |
| 2021-05-26 | 5,020 | 5,080 | 5,000 | 5,060 | 233,800 | 5,060 |
| 2021-05-25 | 5,020 | 5,060 | 5,000 | 5,040 | 223,300 | 5,040 |
| 2021-05-24 | 5,020 | 5,050 | 5,000 | 5,020 | 178,300 | 5,020 |
| 2021-05-21 | 4,975 | 5,030 | 4,975 | 5,020 | 217,500 | 5,020 |
| 2021-05-20 | 5,050 | 5,080 | 4,990 | 5,020 | 221,200 | 5,020 |
| 2021-05-19 | 5,000 | 5,100 | 4,990 | 5,090 | 395,800 | 5,090 |
| 2021-05-18 | 4,950 | 5,040 | 4,930 | 5,010 | 306,400 | 5,010 |
| 2021-05-17 | 4,920 | 4,945 | 4,870 | 4,915 | 265,200 | 4,915 |
| 2021-05-14 | 4,800 | 4,955 | 4,800 | 4,945 | 345,400 | 4,945 |
| 2021-05-13 | 4,850 | 4,945 | 4,825 | 4,845 | 372,100 | 4,845 |
| 2021-05-12 | 4,950 | 5,010 | 4,885 | 4,915 | 378,300 | 4,915 |
| 2021-05-11 | 5,060 | 5,070 | 4,975 | 4,995 | 411,000 | 4,995 |
| 2021-05-10 | 5,070 | 5,170 | 5,040 | 5,100 | 368,900 | 5,100 |
| 2021-05-07 | 5,080 | 5,130 | 5,030 | 5,110 | 321,600 | 5,110 |
| 2021-05-06 | 5,010 | 5,050 | 4,990 | 5,000 | 524,200 | 5,000 |
| 2021-04-30 | 4,915 | 4,975 | 4,875 | 4,900 | 432,900 | 4,900 |
| 2021-04-28 | 4,940 | 4,950 | 4,885 | 4,905 | 371,500 | 4,905 |
| 2021-04-27 | 4,985 | 5,010 | 4,910 | 4,920 | 507,000 | 4,920 |
| 2021-04-26 | 5,090 | 5,090 | 5,000 | 5,060 | 219,400 | 5,060 |
| 2021-04-23 | 5,100 | 5,160 | 5,050 | 5,090 | 321,200 | 5,090 |
| 2021-04-22 | 5,170 | 5,180 | 5,030 | 5,090 | 299,300 | 5,090 |
| 2021-04-21 | 5,130 | 5,170 | 5,010 | 5,120 | 310,200 | 5,120 |
| 2021-04-20 | 5,250 | 5,280 | 5,180 | 5,270 | 293,500 | 5,270 |
| 2021-04-19 | 5,210 | 5,270 | 5,180 | 5,230 | 212,200 | 5,230 |
| 2021-04-16 | 5,210 | 5,240 | 5,150 | 5,230 | 232,000 | 5,230 |
| 2021-04-15 | 5,240 | 5,290 | 5,220 | 5,220 | 193,900 | 5,220 |
| 2021-04-14 | 5,100 | 5,210 | 5,070 | 5,160 | 358,000 | 5,160 |
| 2021-04-13 | 5,170 | 5,220 | 5,060 | 5,070 | 522,700 | 5,070 |
| 2021-04-12 | 5,090 | 5,120 | 5,040 | 5,100 | 415,500 | 5,100 |
| 2021-04-09 | 5,190 | 5,250 | 5,030 | 5,060 | 924,400 | 5,060 |
| 2021-04-08 | 5,440 | 5,470 | 5,320 | 5,340 | 565,000 | 5,340 |
| 2021-04-07 | 5,450 | 5,460 | 5,380 | 5,430 | 380,900 | 5,430 |
| 2021-04-06 | 5,470 | 5,490 | 5,330 | 5,380 | 211,900 | 5,380 |
| 2021-04-05 | 5,430 | 5,480 | 5,410 | 5,450 | 163,900 | 5,450 |
| 2021-04-02 | 5,470 | 5,500 | 5,400 | 5,430 | 247,400 | 5,430 |
| 2021-04-01 | 5,400 | 5,460 | 5,340 | 5,370 | 199,300 | 5,370 |
| 2021-03-31 | 5,480 | 5,560 | 5,430 | 5,430 | 322,800 | 5,430 |
| 2021-03-30 | 5,620 | 5,630 | 5,510 | 5,560 | 241,900 | 5,560 |
| 2021-03-29 | 5,690 | 5,700 | 5,570 | 5,640 | 357,000 | 5,640 |
| 2021-03-26 | 5,550 | 5,620 | 5,510 | 5,590 | 376,400 | 5,590 |
| 2021-03-25 | 5,390 | 5,500 | 5,350 | 5,470 | 264,400 | 5,470 |
| 2021-03-24 | 5,410 | 5,440 | 5,300 | 5,330 | 189,700 | 5,330 |
| 2021-03-23 | 5,450 | 5,480 | 5,400 | 5,420 | 225,800 | 5,420 |
| 2021-03-22 | 5,410 | 5,410 | 5,330 | 5,370 | 169,600 | 5,370 |
| 2021-03-19 | 5,430 | 5,480 | 5,400 | 5,420 | 326,000 | 5,420 |
| 2021-03-18 | 5,290 | 5,430 | 5,260 | 5,420 | 337,000 | 5,420 |
| 2021-03-17 | 5,300 | 5,330 | 5,240 | 5,300 | 254,800 | 5,300 |
| 2021-03-16 | 5,270 | 5,300 | 5,230 | 5,270 | 186,100 | 5,270 |
| 2021-03-15 | 5,200 | 5,310 | 5,200 | 5,290 | 150,700 | 5,290 |
| 2021-03-12 | 5,200 | 5,220 | 5,150 | 5,170 | 223,400 | 5,170 |
| 2021-03-11 | 5,290 | 5,300 | 5,220 | 5,240 | 260,500 | 5,240 |
| 2021-03-10 | 5,310 | 5,370 | 5,270 | 5,280 | 217,900 | 5,280 |
| 2021-03-09 | 5,240 | 5,400 | 5,240 | 5,400 | 433,400 | 5,400 |
| 2021-03-08 | 5,220 | 5,270 | 5,150 | 5,190 | 195,400 | 5,190 |
| 2021-03-05 | 5,110 | 5,170 | 5,060 | 5,170 | 241,400 | 5,170 |
| 2021-03-04 | 5,020 | 5,070 | 4,995 | 5,060 | 166,500 | 5,060 |
| 2021-03-03 | 5,000 | 5,070 | 4,970 | 5,050 | 215,000 | 5,050 |
| 2021-03-02 | 5,080 | 5,090 | 4,945 | 4,985 | 270,900 | 4,985 |
| 2021-03-01 | 5,030 | 5,070 | 4,985 | 5,070 | 277,600 | 5,070 |
| 2021-02-26 | 5,070 | 5,070 | 4,965 | 4,975 | 507,900 | 4,975 |
| 2021-02-25 | 5,150 | 5,150 | 5,070 | 5,080 | 303,100 | 5,080 |
| 2021-02-24 | 5,160 | 5,270 | 5,140 | 5,210 | 604,000 | 5,210 |
| 2021-02-22 | 5,200 | 5,230 | 5,130 | 5,150 | 183,700 | 5,150 |
| 2021-02-19 | 5,230 | 5,230 | 5,110 | 5,120 | 223,900 | 5,120 |
| 2021-02-18 | 5,270 | 5,280 | 5,220 | 5,220 | 146,200 | 5,220 |
| 2021-02-17 | 5,320 | 5,340 | 5,230 | 5,230 | 252,400 | 5,230 |
| 2021-02-16 | 5,300 | 5,350 | 5,280 | 5,320 | 155,700 | 5,320 |
| 2021-02-15 | 5,320 | 5,340 | 5,280 | 5,300 | 133,200 | 5,300 |
| 2021-02-12 | 5,330 | 5,340 | 5,260 | 5,320 | 212,900 | 5,320 |
| 2021-02-10 | 5,300 | 5,400 | 5,270 | 5,360 | 158,000 | 5,360 |
| 2021-02-09 | 5,370 | 5,370 | 5,320 | 5,360 | 189,900 | 5,360 |
| 2021-02-08 | 5,290 | 5,400 | 5,270 | 5,380 | 366,600 | 5,380 |
| 2021-02-05 | 5,250 | 5,300 | 5,210 | 5,300 | 287,000 | 5,300 |
| 2021-02-04 | 5,220 | 5,240 | 5,170 | 5,220 | 242,100 | 5,220 |
| 2021-02-03 | 5,130 | 5,160 | 5,100 | 5,150 | 177,300 | 5,150 |
| 2021-02-02 | 5,100 | 5,140 | 5,090 | 5,130 | 202,900 | 5,130 |
| 2021-02-01 | 5,110 | 5,130 | 5,050 | 5,100 | 221,500 | 5,100 |
| 2021-01-29 | 5,080 | 5,150 | 5,050 | 5,080 | 330,000 | 5,080 |
| 2021-01-28 | 4,945 | 5,160 | 4,930 | 5,150 | 462,000 | 5,150 |
| 2021-01-27 | 4,915 | 5,010 | 4,900 | 5,010 | 338,400 | 5,010 |
| 2021-01-26 | 4,845 | 4,875 | 4,840 | 4,870 | 190,800 | 4,870 |
| 2021-01-25 | 4,855 | 4,875 | 4,830 | 4,850 | 258,700 | 4,850 |
| 2021-01-22 | 4,875 | 4,910 | 4,855 | 4,890 | 198,700 | 4,890 |
| 2021-01-21 | 4,920 | 4,945 | 4,835 | 4,845 | 319,500 | 4,845 |
| 2021-01-20 | 4,885 | 4,935 | 4,820 | 4,935 | 244,000 | 4,935 |
| 2021-01-19 | 4,945 | 4,965 | 4,880 | 4,880 | 343,100 | 4,880 |
| 2021-01-18 | 4,985 | 5,010 | 4,930 | 4,945 | 168,300 | 4,945 |
| 2021-01-15 | 5,010 | 5,050 | 4,975 | 5,000 | 201,700 | 5,000 |
| 2021-01-14 | 4,970 | 5,060 | 4,950 | 5,030 | 316,400 | 5,030 |
| 2021-01-13 | 5,000 | 5,010 | 4,870 | 4,945 | 781,700 | 4,945 |
| 2021-01-12 | 4,965 | 5,220 | 4,960 | 5,030 | 758,500 | 5,030 |
| 2021-01-08 | 4,770 | 4,920 | 4,750 | 4,920 | 539,200 | 4,920 |
| 2021-01-07 | 4,835 | 4,885 | 4,785 | 4,815 | 314,800 | 4,815 |
| 2021-01-06 | 4,685 | 4,810 | 4,685 | 4,810 | 241,400 | 4,810 |
| 2021-01-05 | 4,745 | 4,755 | 4,690 | 4,695 | 255,500 | 4,695 |
| 2021-01-04 | 4,840 | 4,840 | 4,700 | 4,745 | 177,700 | 4,745 |
分割・併合履歴 ： なし
