2702 日本マクドナルドホールディングス(株) 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 | 5,080 | 5,120 | 5,050 | 5,090 | 933,000 | 5,090 |
| 2021-12-29 | 5,130 | 5,150 | 5,030 | 5,050 | 3,178,600 | 5,050 |
| 2021-12-28 | 5,260 | 5,290 | 5,200 | 5,290 | 2,302,800 | 5,290 |
| 2021-12-27 | 5,300 | 5,300 | 5,260 | 5,280 | 933,900 | 5,280 |
| 2021-12-24 | 5,200 | 5,270 | 5,200 | 5,250 | 1,146,500 | 5,250 |
| 2021-12-23 | 5,190 | 5,220 | 5,180 | 5,210 | 602,900 | 5,210 |
| 2021-12-22 | 5,170 | 5,190 | 5,140 | 5,190 | 491,500 | 5,190 |
| 2021-12-21 | 5,170 | 5,180 | 5,130 | 5,130 | 592,800 | 5,130 |
| 2021-12-20 | 5,190 | 5,220 | 5,130 | 5,140 | 895,800 | 5,140 |
| 2021-12-17 | 5,150 | 5,200 | 5,130 | 5,170 | 1,868,300 | 5,170 |
| 2021-12-16 | 5,100 | 5,140 | 5,090 | 5,140 | 515,500 | 5,140 |
| 2021-12-15 | 5,070 | 5,100 | 5,070 | 5,080 | 364,300 | 5,080 |
| 2021-12-14 | 5,120 | 5,120 | 5,070 | 5,100 | 683,700 | 5,100 |
| 2021-12-13 | 5,140 | 5,140 | 5,100 | 5,100 | 622,800 | 5,100 |
| 2021-12-10 | 5,110 | 5,150 | 5,100 | 5,120 | 1,773,200 | 5,120 |
| 2021-12-09 | 5,080 | 5,120 | 5,080 | 5,090 | 571,600 | 5,090 |
| 2021-12-08 | 5,060 | 5,070 | 5,030 | 5,060 | 387,100 | 5,060 |
| 2021-12-07 | 5,000 | 5,070 | 5,000 | 5,050 | 802,500 | 5,050 |
| 2021-12-06 | 5,020 | 5,040 | 4,980 | 4,995 | 1,191,300 | 4,995 |
| 2021-12-03 | 5,020 | 5,060 | 5,020 | 5,020 | 1,173,400 | 5,020 |
| 2021-12-02 | 5,010 | 5,050 | 4,990 | 5,050 | 957,100 | 5,050 |
| 2021-12-01 | 5,060 | 5,100 | 5,030 | 5,030 | 784,800 | 5,030 |
| 2021-11-30 | 5,080 | 5,110 | 5,050 | 5,050 | 887,200 | 5,050 |
| 2021-11-29 | 5,100 | 5,130 | 5,060 | 5,070 | 750,300 | 5,070 |
| 2021-11-26 | 5,120 | 5,140 | 5,100 | 5,120 | 589,600 | 5,120 |
| 2021-11-25 | 5,130 | 5,140 | 5,110 | 5,120 | 235,400 | 5,120 |
| 2021-11-24 | 5,130 | 5,160 | 5,110 | 5,130 | 307,300 | 5,130 |
| 2021-11-22 | 5,140 | 5,170 | 5,110 | 5,130 | 448,400 | 5,130 |
| 2021-11-19 | 5,110 | 5,140 | 5,080 | 5,140 | 528,400 | 5,140 |
| 2021-11-18 | 5,110 | 5,120 | 5,070 | 5,110 | 544,200 | 5,110 |
| 2021-11-17 | 5,120 | 5,160 | 5,110 | 5,130 | 321,700 | 5,130 |
| 2021-11-16 | 5,140 | 5,150 | 5,110 | 5,120 | 346,700 | 5,120 |
| 2021-11-15 | 5,140 | 5,180 | 5,120 | 5,140 | 402,500 | 5,140 |
| 2021-11-12 | 5,140 | 5,180 | 5,100 | 5,130 | 947,600 | 5,130 |
| 2021-11-11 | 5,090 | 5,150 | 5,080 | 5,110 | 556,400 | 5,110 |
| 2021-11-10 | 5,090 | 5,100 | 5,070 | 5,070 | 228,000 | 5,070 |
| 2021-11-09 | 5,090 | 5,100 | 5,060 | 5,090 | 305,100 | 5,090 |
| 2021-11-08 | 5,120 | 5,120 | 5,070 | 5,070 | 435,100 | 5,070 |
| 2021-11-05 | 5,100 | 5,120 | 5,090 | 5,100 | 334,200 | 5,100 |
| 2021-11-04 | 5,100 | 5,110 | 5,060 | 5,100 | 479,100 | 5,100 |
| 2021-11-02 | 5,100 | 5,130 | 5,080 | 5,100 | 364,800 | 5,100 |
| 2021-11-01 | 5,090 | 5,100 | 5,060 | 5,080 | 317,800 | 5,080 |
| 2021-10-29 | 5,050 | 5,100 | 5,050 | 5,090 | 246,600 | 5,090 |
| 2021-10-28 | 5,050 | 5,110 | 5,040 | 5,090 | 440,800 | 5,090 |
| 2021-10-27 | 5,020 | 5,060 | 5,010 | 5,030 | 463,500 | 5,030 |
| 2021-10-26 | 5,020 | 5,050 | 5,000 | 5,020 | 312,000 | 5,020 |
| 2021-10-25 | 5,080 | 5,080 | 5,020 | 5,030 | 312,800 | 5,030 |
| 2021-10-22 | 5,100 | 5,120 | 5,070 | 5,080 | 303,400 | 5,080 |
| 2021-10-21 | 5,150 | 5,160 | 5,100 | 5,100 | 301,200 | 5,100 |
| 2021-10-20 | 5,120 | 5,160 | 5,100 | 5,150 | 417,200 | 5,150 |
| 2021-10-19 | 5,120 | 5,150 | 5,110 | 5,120 | 225,400 | 5,120 |
| 2021-10-18 | 5,170 | 5,170 | 5,100 | 5,110 | 582,900 | 5,110 |
| 2021-10-15 | 5,160 | 5,180 | 5,150 | 5,180 | 359,200 | 5,180 |
| 2021-10-14 | 5,150 | 5,170 | 5,140 | 5,140 | 209,600 | 5,140 |
| 2021-10-13 | 5,160 | 5,210 | 5,150 | 5,150 | 299,100 | 5,150 |
| 2021-10-12 | 5,190 | 5,220 | 5,170 | 5,170 | 292,700 | 5,170 |
| 2021-10-11 | 5,180 | 5,230 | 5,160 | 5,190 | 460,300 | 5,190 |
| 2021-10-08 | 5,150 | 5,220 | 5,140 | 5,190 | 623,700 | 5,190 |
| 2021-10-07 | 5,160 | 5,190 | 5,110 | 5,110 | 296,800 | 5,110 |
| 2021-10-06 | 5,220 | 5,230 | 5,130 | 5,150 | 726,400 | 5,150 |
| 2021-10-05 | 5,200 | 5,240 | 5,170 | 5,200 | 463,300 | 5,200 |
| 2021-10-04 | 5,230 | 5,270 | 5,220 | 5,220 | 365,600 | 5,220 |
| 2021-10-01 | 5,220 | 5,250 | 5,220 | 5,230 | 322,300 | 5,230 |
| 2021-09-30 | 5,270 | 5,300 | 5,250 | 5,260 | 526,200 | 5,260 |
| 2021-09-29 | 5,250 | 5,290 | 5,230 | 5,240 | 347,200 | 5,240 |
| 2021-09-28 | 5,230 | 5,270 | 5,200 | 5,240 | 271,600 | 5,240 |
| 2021-09-27 | 5,260 | 5,300 | 5,240 | 5,240 | 468,300 | 5,240 |
| 2021-09-24 | 5,260 | 5,280 | 5,210 | 5,220 | 467,800 | 5,220 |
| 2021-09-22 | 5,270 | 5,290 | 5,220 | 5,220 | 218,300 | 5,220 |
| 2021-09-21 | 5,230 | 5,300 | 5,220 | 5,270 | 382,100 | 5,270 |
| 2021-09-17 | 5,250 | 5,310 | 5,250 | 5,280 | 359,400 | 5,280 |
| 2021-09-16 | 5,310 | 5,330 | 5,240 | 5,250 | 336,100 | 5,250 |
| 2021-09-15 | 5,340 | 5,350 | 5,260 | 5,290 | 382,600 | 5,290 |
| 2021-09-14 | 5,370 | 5,410 | 5,330 | 5,360 | 483,200 | 5,360 |
| 2021-09-13 | 5,350 | 5,410 | 5,330 | 5,400 | 424,100 | 5,400 |
| 2021-09-10 | 5,390 | 5,420 | 5,330 | 5,350 | 779,500 | 5,350 |
| 2021-09-09 | 5,280 | 5,370 | 5,270 | 5,370 | 936,100 | 5,370 |
| 2021-09-08 | 5,260 | 5,280 | 5,240 | 5,280 | 450,200 | 5,280 |
| 2021-09-07 | 5,240 | 5,280 | 5,240 | 5,270 | 411,200 | 5,270 |
| 2021-09-06 | 5,270 | 5,290 | 5,240 | 5,250 | 365,600 | 5,250 |
| 2021-09-03 | 5,310 | 5,320 | 5,260 | 5,270 | 486,600 | 5,270 |
| 2021-09-02 | 5,210 | 5,300 | 5,200 | 5,300 | 607,000 | 5,300 |
| 2021-09-01 | 5,240 | 5,300 | 5,170 | 5,180 | 820,800 | 5,180 |
| 2021-08-31 | 5,210 | 5,280 | 5,190 | 5,250 | 480,700 | 5,250 |
| 2021-08-30 | 5,250 | 5,260 | 5,190 | 5,230 | 363,200 | 5,230 |
| 2021-08-27 | 5,300 | 5,320 | 5,250 | 5,270 | 602,300 | 5,270 |
| 2021-08-26 | 5,220 | 5,290 | 5,210 | 5,290 | 486,400 | 5,290 |
| 2021-08-25 | 5,230 | 5,240 | 5,180 | 5,230 | 469,600 | 5,230 |
| 2021-08-24 | 5,240 | 5,280 | 5,230 | 5,270 | 491,600 | 5,270 |
| 2021-08-23 | 5,270 | 5,290 | 5,170 | 5,280 | 597,600 | 5,280 |
| 2021-08-20 | 5,200 | 5,300 | 5,170 | 5,300 | 939,800 | 5,300 |
| 2021-08-19 | 5,100 | 5,210 | 5,060 | 5,210 | 1,377,600 | 5,210 |
| 2021-08-18 | 5,000 | 5,120 | 4,995 | 5,120 | 1,048,300 | 5,120 |
| 2021-08-17 | 4,985 | 5,020 | 4,980 | 5,020 | 1,022,800 | 5,020 |
| 2021-08-16 | 4,955 | 4,980 | 4,950 | 4,980 | 577,600 | 4,980 |
| 2021-08-13 | 4,925 | 4,980 | 4,920 | 4,955 | 1,215,100 | 4,955 |
| 2021-08-12 | 4,890 | 4,920 | 4,885 | 4,910 | 511,200 | 4,910 |
| 2021-08-11 | 4,885 | 4,900 | 4,850 | 4,900 | 650,700 | 4,900 |
| 2021-08-10 | 4,895 | 4,900 | 4,860 | 4,875 | 558,600 | 4,875 |
| 2021-08-06 | 4,910 | 4,920 | 4,895 | 4,895 | 351,000 | 4,895 |
| 2021-08-05 | 4,905 | 4,935 | 4,905 | 4,915 | 251,500 | 4,915 |
| 2021-08-04 | 4,945 | 4,950 | 4,900 | 4,915 | 495,500 | 4,915 |
| 2021-08-03 | 4,940 | 4,970 | 4,940 | 4,940 | 287,900 | 4,940 |
| 2021-08-02 | 4,945 | 4,970 | 4,940 | 4,960 | 323,400 | 4,960 |
| 2021-07-30 | 4,950 | 4,960 | 4,940 | 4,940 | 287,500 | 4,940 |
| 2021-07-29 | 4,950 | 4,960 | 4,940 | 4,960 | 247,900 | 4,960 |
| 2021-07-28 | 4,950 | 4,970 | 4,940 | 4,945 | 288,500 | 4,945 |
| 2021-07-27 | 4,935 | 4,970 | 4,935 | 4,950 | 421,100 | 4,950 |
| 2021-07-26 | 4,945 | 4,950 | 4,930 | 4,935 | 295,400 | 4,935 |
| 2021-07-21 | 4,945 | 4,960 | 4,920 | 4,925 | 296,700 | 4,925 |
| 2021-07-20 | 4,945 | 4,950 | 4,915 | 4,930 | 481,700 | 4,930 |
| 2021-07-19 | 4,940 | 4,970 | 4,925 | 4,960 | 607,000 | 4,960 |
| 2021-07-16 | 4,950 | 4,950 | 4,910 | 4,935 | 597,500 | 4,935 |
| 2021-07-15 | 4,960 | 4,980 | 4,945 | 4,960 | 726,600 | 4,960 |
| 2021-07-14 | 4,950 | 4,975 | 4,945 | 4,955 | 695,700 | 4,955 |
| 2021-07-13 | 4,930 | 4,955 | 4,915 | 4,955 | 571,500 | 4,955 |
| 2021-07-12 | 4,935 | 4,950 | 4,920 | 4,935 | 584,900 | 4,935 |
| 2021-07-09 | 4,925 | 4,930 | 4,890 | 4,930 | 752,800 | 4,930 |
| 2021-07-08 | 4,910 | 4,955 | 4,900 | 4,950 | 600,300 | 4,950 |
| 2021-07-07 | 4,900 | 4,950 | 4,885 | 4,930 | 1,087,400 | 4,930 |
| 2021-07-06 | 4,900 | 4,915 | 4,895 | 4,905 | 463,800 | 4,905 |
| 2021-07-05 | 4,895 | 4,920 | 4,895 | 4,905 | 415,900 | 4,905 |
| 2021-07-02 | 4,910 | 4,915 | 4,900 | 4,900 | 495,500 | 4,900 |
| 2021-07-01 | 4,900 | 4,915 | 4,885 | 4,910 | 440,600 | 4,910 |
| 2021-06-30 | 4,930 | 4,935 | 4,900 | 4,900 | 741,400 | 4,900 |
| 2021-06-29 | 4,935 | 4,945 | 4,920 | 4,945 | 1,910,300 | 4,945 |
| 2021-06-28 | 4,955 | 4,965 | 4,935 | 4,940 | 2,640,000 | 4,940 |
| 2021-06-25 | 4,950 | 4,970 | 4,950 | 4,960 | 1,409,100 | 4,960 |
| 2021-06-24 | 4,955 | 4,955 | 4,945 | 4,955 | 889,700 | 4,955 |
| 2021-06-23 | 4,950 | 4,985 | 4,945 | 4,965 | 1,357,300 | 4,965 |
| 2021-06-22 | 4,955 | 4,960 | 4,940 | 4,950 | 884,200 | 4,950 |
| 2021-06-21 | 4,950 | 4,960 | 4,940 | 4,940 | 1,207,700 | 4,940 |
| 2021-06-18 | 4,985 | 4,985 | 4,955 | 4,955 | 1,823,700 | 4,955 |
| 2021-06-17 | 4,975 | 4,990 | 4,975 | 4,975 | 753,400 | 4,975 |
| 2021-06-16 | 4,975 | 4,995 | 4,975 | 4,985 | 719,200 | 4,985 |
| 2021-06-15 | 5,000 | 5,000 | 4,970 | 4,990 | 1,039,200 | 4,990 |
| 2021-06-14 | 5,000 | 5,010 | 5,000 | 5,000 | 599,300 | 5,000 |
| 2021-06-11 | 5,000 | 5,020 | 4,975 | 5,010 | 1,248,700 | 5,010 |
| 2021-06-10 | 5,020 | 5,030 | 4,980 | 4,980 | 764,000 | 4,980 |
| 2021-06-09 | 4,990 | 5,050 | 4,990 | 5,030 | 736,100 | 5,030 |
| 2021-06-08 | 4,950 | 5,010 | 4,935 | 5,010 | 1,015,500 | 5,010 |
| 2021-06-07 | 4,980 | 4,980 | 4,955 | 4,955 | 714,500 | 4,955 |
| 2021-06-04 | 4,980 | 4,980 | 4,960 | 4,975 | 1,105,700 | 4,975 |
| 2021-06-03 | 4,955 | 4,980 | 4,950 | 4,960 | 780,900 | 4,960 |
| 2021-06-02 | 4,975 | 4,980 | 4,920 | 4,940 | 1,404,600 | 4,940 |
| 2021-06-01 | 4,970 | 4,975 | 4,950 | 4,975 | 730,500 | 4,975 |
| 2021-05-31 | 4,945 | 4,985 | 4,940 | 4,955 | 866,900 | 4,955 |
| 2021-05-28 | 4,950 | 4,970 | 4,930 | 4,930 | 1,202,300 | 4,930 |
| 2021-05-27 | 4,955 | 4,960 | 4,930 | 4,935 | 2,314,900 | 4,935 |
| 2021-05-26 | 4,970 | 4,975 | 4,950 | 4,955 | 825,800 | 4,955 |
| 2021-05-25 | 5,000 | 5,010 | 4,970 | 4,970 | 669,600 | 4,970 |
| 2021-05-24 | 4,995 | 5,000 | 4,965 | 4,980 | 852,200 | 4,980 |
| 2021-05-21 | 5,000 | 5,010 | 4,990 | 4,990 | 760,400 | 4,990 |
| 2021-05-20 | 5,000 | 5,010 | 4,980 | 4,995 | 838,200 | 4,995 |
| 2021-05-19 | 5,000 | 5,040 | 4,980 | 5,020 | 792,400 | 5,020 |
| 2021-05-18 | 5,030 | 5,060 | 5,030 | 5,040 | 334,200 | 5,040 |
| 2021-05-17 | 5,100 | 5,110 | 5,020 | 5,030 | 519,700 | 5,030 |
| 2021-05-14 | 5,010 | 5,090 | 5,000 | 5,080 | 1,081,700 | 5,080 |
| 2021-05-13 | 4,990 | 4,995 | 4,960 | 4,960 | 728,600 | 4,960 |
| 2021-05-12 | 5,010 | 5,020 | 4,980 | 4,990 | 550,200 | 4,990 |
| 2021-05-11 | 5,000 | 5,040 | 4,990 | 4,990 | 482,300 | 4,990 |
| 2021-05-10 | 5,000 | 5,040 | 5,000 | 5,000 | 434,600 | 5,000 |
| 2021-05-07 | 4,975 | 5,020 | 4,970 | 5,000 | 642,900 | 5,000 |
| 2021-05-06 | 4,990 | 4,995 | 4,960 | 4,975 | 1,019,100 | 4,975 |
| 2021-04-30 | 5,000 | 5,010 | 4,990 | 4,990 | 585,900 | 4,990 |
| 2021-04-28 | 5,000 | 5,020 | 5,000 | 5,000 | 248,900 | 5,000 |
| 2021-04-27 | 5,030 | 5,030 | 5,000 | 5,000 | 346,500 | 5,000 |
| 2021-04-26 | 5,040 | 5,040 | 5,010 | 5,020 | 281,600 | 5,020 |
| 2021-04-23 | 5,050 | 5,050 | 5,020 | 5,050 | 381,000 | 5,050 |
| 2021-04-22 | 5,010 | 5,050 | 5,010 | 5,020 | 289,800 | 5,020 |
| 2021-04-21 | 5,040 | 5,050 | 5,010 | 5,010 | 408,400 | 5,010 |
| 2021-04-20 | 5,050 | 5,080 | 5,050 | 5,050 | 335,400 | 5,050 |
| 2021-04-19 | 5,060 | 5,070 | 5,040 | 5,040 | 310,700 | 5,040 |
| 2021-04-16 | 5,050 | 5,060 | 5,030 | 5,040 | 313,900 | 5,040 |
| 2021-04-15 | 5,060 | 5,080 | 5,040 | 5,040 | 335,500 | 5,040 |
| 2021-04-14 | 5,050 | 5,070 | 5,050 | 5,050 | 305,100 | 5,050 |
| 2021-04-13 | 5,090 | 5,100 | 5,050 | 5,050 | 537,200 | 5,050 |
| 2021-04-12 | 5,110 | 5,110 | 5,090 | 5,090 | 325,700 | 5,090 |
| 2021-04-09 | 5,090 | 5,140 | 5,090 | 5,110 | 482,400 | 5,110 |
| 2021-04-08 | 5,130 | 5,130 | 5,090 | 5,090 | 238,200 | 5,090 |
| 2021-04-07 | 5,130 | 5,140 | 5,100 | 5,110 | 330,100 | 5,110 |
| 2021-04-06 | 5,120 | 5,130 | 5,080 | 5,080 | 337,700 | 5,080 |
| 2021-04-05 | 5,140 | 5,140 | 5,100 | 5,100 | 221,500 | 5,100 |
| 2021-04-02 | 5,100 | 5,130 | 5,090 | 5,120 | 261,800 | 5,120 |
| 2021-04-01 | 5,110 | 5,120 | 5,080 | 5,080 | 383,900 | 5,080 |
| 2021-03-31 | 5,160 | 5,170 | 5,100 | 5,100 | 395,300 | 5,100 |
| 2021-03-30 | 5,190 | 5,230 | 5,160 | 5,170 | 456,000 | 5,170 |
| 2021-03-29 | 5,170 | 5,180 | 5,150 | 5,160 | 456,700 | 5,160 |
| 2021-03-26 | 5,190 | 5,200 | 5,140 | 5,170 | 393,400 | 5,170 |
| 2021-03-25 | 5,160 | 5,180 | 5,150 | 5,160 | 380,300 | 5,160 |
| 2021-03-24 | 5,120 | 5,160 | 5,080 | 5,130 | 466,600 | 5,130 |
| 2021-03-23 | 5,130 | 5,150 | 5,120 | 5,120 | 260,600 | 5,120 |
| 2021-03-22 | 5,160 | 5,170 | 5,130 | 5,130 | 271,400 | 5,130 |
| 2021-03-19 | 5,130 | 5,150 | 5,120 | 5,150 | 310,000 | 5,150 |
| 2021-03-18 | 5,150 | 5,160 | 5,130 | 5,140 | 251,100 | 5,140 |
| 2021-03-17 | 5,160 | 5,180 | 5,140 | 5,150 | 347,500 | 5,150 |
| 2021-03-16 | 5,150 | 5,200 | 5,120 | 5,190 | 417,400 | 5,190 |
| 2021-03-15 | 5,110 | 5,170 | 5,100 | 5,140 | 362,200 | 5,140 |
| 2021-03-12 | 5,080 | 5,120 | 5,050 | 5,100 | 455,000 | 5,100 |
| 2021-03-11 | 5,110 | 5,110 | 5,060 | 5,080 | 615,500 | 5,080 |
| 2021-03-10 | 5,140 | 5,150 | 5,110 | 5,110 | 389,900 | 5,110 |
| 2021-03-09 | 5,180 | 5,200 | 5,130 | 5,140 | 423,000 | 5,140 |
| 2021-03-08 | 5,150 | 5,180 | 5,120 | 5,150 | 476,400 | 5,150 |
| 2021-03-05 | 5,180 | 5,190 | 5,100 | 5,110 | 738,300 | 5,110 |
| 2021-03-04 | 5,200 | 5,250 | 5,140 | 5,240 | 448,600 | 5,240 |
| 2021-03-03 | 5,270 | 5,280 | 5,190 | 5,220 | 399,900 | 5,220 |
| 2021-03-02 | 5,370 | 5,380 | 5,230 | 5,260 | 579,900 | 5,260 |
| 2021-03-01 | 5,270 | 5,370 | 5,260 | 5,370 | 663,500 | 5,370 |
| 2021-02-26 | 5,240 | 5,320 | 5,220 | 5,280 | 756,700 | 5,280 |
| 2021-02-25 | 5,230 | 5,270 | 5,230 | 5,260 | 517,800 | 5,260 |
| 2021-02-24 | 5,170 | 5,230 | 5,140 | 5,230 | 487,600 | 5,230 |
| 2021-02-22 | 5,220 | 5,230 | 5,170 | 5,170 | 354,300 | 5,170 |
| 2021-02-19 | 5,230 | 5,230 | 5,140 | 5,150 | 393,000 | 5,150 |
| 2021-02-18 | 5,190 | 5,230 | 5,170 | 5,200 | 395,700 | 5,200 |
| 2021-02-17 | 5,140 | 5,190 | 5,130 | 5,180 | 350,400 | 5,180 |
| 2021-02-16 | 5,200 | 5,200 | 5,120 | 5,120 | 353,000 | 5,120 |
| 2021-02-15 | 5,250 | 5,250 | 5,170 | 5,170 | 270,100 | 5,170 |
| 2021-02-12 | 5,180 | 5,250 | 5,170 | 5,250 | 574,800 | 5,250 |
| 2021-02-10 | 5,300 | 5,310 | 5,150 | 5,170 | 871,000 | 5,170 |
| 2021-02-09 | 5,270 | 5,330 | 5,240 | 5,330 | 871,900 | 5,330 |
| 2021-02-08 | 5,220 | 5,270 | 5,220 | 5,250 | 736,500 | 5,250 |
| 2021-02-05 | 5,110 | 5,180 | 5,100 | 5,180 | 730,000 | 5,180 |
| 2021-02-04 | 5,110 | 5,120 | 5,090 | 5,090 | 249,100 | 5,090 |
| 2021-02-03 | 5,090 | 5,110 | 5,080 | 5,110 | 278,900 | 5,110 |
| 2021-02-02 | 5,100 | 5,110 | 5,090 | 5,090 | 258,000 | 5,090 |
| 2021-02-01 | 5,100 | 5,110 | 5,070 | 5,100 | 325,100 | 5,100 |
| 2021-01-29 | 5,090 | 5,110 | 5,080 | 5,100 | 392,400 | 5,100 |
| 2021-01-28 | 5,090 | 5,110 | 5,080 | 5,110 | 361,300 | 5,110 |
| 2021-01-27 | 5,100 | 5,120 | 5,090 | 5,110 | 210,500 | 5,110 |
| 2021-01-26 | 5,100 | 5,120 | 5,090 | 5,110 | 333,900 | 5,110 |
| 2021-01-25 | 5,110 | 5,120 | 5,100 | 5,110 | 269,300 | 5,110 |
| 2021-01-22 | 5,110 | 5,120 | 5,100 | 5,120 | 168,700 | 5,120 |
| 2021-01-21 | 5,110 | 5,130 | 5,100 | 5,110 | 367,800 | 5,110 |
| 2021-01-20 | 5,110 | 5,120 | 5,090 | 5,110 | 295,500 | 5,110 |
| 2021-01-19 | 5,080 | 5,110 | 5,080 | 5,100 | 410,900 | 5,100 |
| 2021-01-18 | 5,080 | 5,100 | 5,070 | 5,080 | 348,600 | 5,080 |
| 2021-01-15 | 5,080 | 5,100 | 5,070 | 5,070 | 356,300 | 5,070 |
| 2021-01-14 | 5,090 | 5,110 | 5,060 | 5,060 | 607,000 | 5,060 |
| 2021-01-13 | 5,050 | 5,090 | 5,050 | 5,090 | 449,700 | 5,090 |
| 2021-01-12 | 5,040 | 5,060 | 5,010 | 5,030 | 397,100 | 5,030 |
| 2021-01-08 | 5,020 | 5,060 | 5,010 | 5,050 | 298,300 | 5,050 |
| 2021-01-07 | 5,020 | 5,050 | 5,020 | 5,020 | 320,800 | 5,020 |
| 2021-01-06 | 5,000 | 5,040 | 4,995 | 5,020 | 339,000 | 5,020 |
| 2021-01-05 | 4,960 | 5,010 | 4,950 | 5,000 | 478,500 | 5,000 |
| 2021-01-04 | 5,000 | 5,010 | 4,940 | 4,960 | 724,200 | 4,960 |
分割・併合履歴 ： なし
