3197 (株)すかいらーくホールディングス 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 | 1,503 | 1,517 | 1,501 | 1,511 | 1,229,700 | 1,511 |
| 2021-12-29 | 1,510 | 1,518 | 1,497 | 1,513 | 4,317,900 | 1,513 |
| 2021-12-28 | 1,520 | 1,537 | 1,516 | 1,537 | 4,296,500 | 1,537 |
| 2021-12-27 | 1,541 | 1,541 | 1,518 | 1,520 | 2,753,200 | 1,520 |
| 2021-12-24 | 1,543 | 1,548 | 1,532 | 1,541 | 2,126,800 | 1,541 |
| 2021-12-23 | 1,544 | 1,551 | 1,544 | 1,547 | 899,300 | 1,547 |
| 2021-12-22 | 1,552 | 1,552 | 1,541 | 1,544 | 865,800 | 1,544 |
| 2021-12-21 | 1,526 | 1,545 | 1,521 | 1,537 | 1,390,500 | 1,537 |
| 2021-12-20 | 1,512 | 1,524 | 1,504 | 1,507 | 1,390,100 | 1,507 |
| 2021-12-17 | 1,540 | 1,545 | 1,516 | 1,521 | 2,420,900 | 1,521 |
| 2021-12-16 | 1,553 | 1,559 | 1,541 | 1,547 | 1,254,400 | 1,547 |
| 2021-12-15 | 1,551 | 1,565 | 1,550 | 1,554 | 1,018,600 | 1,554 |
| 2021-12-14 | 1,549 | 1,562 | 1,543 | 1,561 | 1,152,000 | 1,561 |
| 2021-12-13 | 1,562 | 1,565 | 1,552 | 1,555 | 1,101,000 | 1,555 |
| 2021-12-10 | 1,557 | 1,562 | 1,544 | 1,552 | 1,561,100 | 1,552 |
| 2021-12-09 | 1,550 | 1,563 | 1,546 | 1,554 | 1,471,200 | 1,554 |
| 2021-12-08 | 1,549 | 1,551 | 1,537 | 1,538 | 1,519,700 | 1,538 |
| 2021-12-07 | 1,530 | 1,536 | 1,513 | 1,534 | 1,157,200 | 1,534 |
| 2021-12-06 | 1,520 | 1,528 | 1,507 | 1,510 | 1,272,700 | 1,510 |
| 2021-12-03 | 1,475 | 1,518 | 1,468 | 1,518 | 2,711,900 | 1,518 |
| 2021-12-02 | 1,474 | 1,482 | 1,462 | 1,466 | 1,679,000 | 1,466 |
| 2021-12-01 | 1,461 | 1,493 | 1,452 | 1,483 | 1,880,200 | 1,483 |
| 2021-11-30 | 1,487 | 1,514 | 1,469 | 1,469 | 2,251,300 | 1,469 |
| 2021-11-29 | 1,490 | 1,494 | 1,462 | 1,468 | 3,591,300 | 1,468 |
| 2021-11-26 | 1,518 | 1,528 | 1,503 | 1,512 | 3,468,900 | 1,512 |
| 2021-11-25 | 1,520 | 1,530 | 1,515 | 1,526 | 1,341,200 | 1,526 |
| 2021-11-24 | 1,534 | 1,546 | 1,518 | 1,522 | 1,547,700 | 1,522 |
| 2021-11-22 | 1,529 | 1,534 | 1,522 | 1,527 | 1,589,600 | 1,527 |
| 2021-11-19 | 1,570 | 1,575 | 1,531 | 1,532 | 2,992,000 | 1,532 |
| 2021-11-18 | 1,591 | 1,591 | 1,567 | 1,573 | 1,460,100 | 1,573 |
| 2021-11-17 | 1,617 | 1,621 | 1,596 | 1,601 | 1,513,900 | 1,601 |
| 2021-11-16 | 1,588 | 1,619 | 1,587 | 1,617 | 2,219,600 | 1,617 |
| 2021-11-15 | 1,567 | 1,607 | 1,556 | 1,594 | 5,696,000 | 1,594 |
| 2021-11-12 | 1,508 | 1,524 | 1,496 | 1,497 | 3,215,900 | 1,497 |
| 2021-11-11 | 1,512 | 1,516 | 1,500 | 1,509 | 1,471,900 | 1,509 |
| 2021-11-10 | 1,523 | 1,530 | 1,516 | 1,518 | 1,227,400 | 1,518 |
| 2021-11-09 | 1,550 | 1,553 | 1,524 | 1,524 | 1,364,300 | 1,524 |
| 2021-11-08 | 1,570 | 1,575 | 1,552 | 1,553 | 1,251,400 | 1,553 |
| 2021-11-05 | 1,552 | 1,558 | 1,546 | 1,554 | 1,408,800 | 1,554 |
| 2021-11-04 | 1,557 | 1,559 | 1,545 | 1,559 | 865,300 | 1,559 |
| 2021-11-02 | 1,562 | 1,572 | 1,553 | 1,556 | 861,600 | 1,556 |
| 2021-11-01 | 1,543 | 1,556 | 1,538 | 1,556 | 989,200 | 1,556 |
| 2021-10-29 | 1,543 | 1,546 | 1,521 | 1,543 | 1,608,600 | 1,543 |
| 2021-10-28 | 1,521 | 1,550 | 1,521 | 1,548 | 1,209,900 | 1,548 |
| 2021-10-27 | 1,522 | 1,523 | 1,507 | 1,521 | 998,700 | 1,521 |
| 2021-10-26 | 1,520 | 1,529 | 1,513 | 1,523 | 795,300 | 1,523 |
| 2021-10-25 | 1,533 | 1,534 | 1,512 | 1,516 | 1,272,300 | 1,516 |
| 2021-10-22 | 1,543 | 1,552 | 1,532 | 1,536 | 1,387,500 | 1,536 |
| 2021-10-21 | 1,570 | 1,574 | 1,540 | 1,547 | 1,351,100 | 1,547 |
| 2021-10-20 | 1,559 | 1,578 | 1,555 | 1,573 | 849,700 | 1,573 |
| 2021-10-19 | 1,573 | 1,579 | 1,558 | 1,559 | 855,400 | 1,559 |
| 2021-10-18 | 1,600 | 1,604 | 1,571 | 1,571 | 1,099,200 | 1,571 |
| 2021-10-15 | 1,581 | 1,596 | 1,578 | 1,592 | 1,314,000 | 1,592 |
| 2021-10-14 | 1,550 | 1,585 | 1,540 | 1,579 | 1,087,800 | 1,579 |
| 2021-10-13 | 1,578 | 1,586 | 1,551 | 1,551 | 1,264,600 | 1,551 |
| 2021-10-12 | 1,607 | 1,607 | 1,585 | 1,586 | 1,021,300 | 1,586 |
| 2021-10-11 | 1,573 | 1,610 | 1,572 | 1,610 | 1,621,000 | 1,610 |
| 2021-10-08 | 1,532 | 1,581 | 1,531 | 1,564 | 2,194,400 | 1,564 |
| 2021-10-07 | 1,595 | 1,595 | 1,517 | 1,517 | 2,729,600 | 1,517 |
| 2021-10-06 | 1,640 | 1,640 | 1,584 | 1,588 | 1,904,500 | 1,588 |
| 2021-10-05 | 1,624 | 1,640 | 1,619 | 1,629 | 1,741,700 | 1,629 |
| 2021-10-04 | 1,611 | 1,635 | 1,602 | 1,635 | 1,810,600 | 1,635 |
| 2021-10-01 | 1,631 | 1,640 | 1,589 | 1,598 | 2,188,900 | 1,598 |
| 2021-09-30 | 1,628 | 1,642 | 1,617 | 1,640 | 1,731,700 | 1,640 |
| 2021-09-29 | 1,610 | 1,626 | 1,606 | 1,620 | 1,381,800 | 1,620 |
| 2021-09-28 | 1,618 | 1,619 | 1,601 | 1,617 | 1,433,400 | 1,617 |
| 2021-09-27 | 1,600 | 1,618 | 1,598 | 1,611 | 1,567,100 | 1,611 |
| 2021-09-24 | 1,597 | 1,599 | 1,582 | 1,582 | 1,083,200 | 1,582 |
| 2021-09-22 | 1,588 | 1,604 | 1,578 | 1,578 | 1,112,000 | 1,578 |
| 2021-09-21 | 1,566 | 1,595 | 1,561 | 1,588 | 1,083,800 | 1,588 |
| 2021-09-17 | 1,580 | 1,588 | 1,574 | 1,585 | 1,098,900 | 1,585 |
| 2021-09-16 | 1,589 | 1,592 | 1,568 | 1,578 | 992,400 | 1,578 |
| 2021-09-15 | 1,601 | 1,601 | 1,584 | 1,589 | 1,121,200 | 1,589 |
| 2021-09-14 | 1,626 | 1,627 | 1,612 | 1,617 | 944,800 | 1,617 |
| 2021-09-13 | 1,590 | 1,622 | 1,584 | 1,622 | 2,049,800 | 1,622 |
| 2021-09-10 | 1,600 | 1,603 | 1,587 | 1,590 | 1,361,300 | 1,590 |
| 2021-09-09 | 1,581 | 1,596 | 1,576 | 1,595 | 1,018,100 | 1,595 |
| 2021-09-08 | 1,593 | 1,606 | 1,591 | 1,593 | 1,613,800 | 1,593 |
| 2021-09-07 | 1,586 | 1,592 | 1,580 | 1,590 | 1,392,500 | 1,590 |
| 2021-09-06 | 1,571 | 1,576 | 1,561 | 1,574 | 1,025,000 | 1,574 |
| 2021-09-03 | 1,573 | 1,582 | 1,554 | 1,571 | 1,508,400 | 1,571 |
| 2021-09-02 | 1,569 | 1,575 | 1,554 | 1,568 | 1,182,900 | 1,568 |
| 2021-09-01 | 1,583 | 1,593 | 1,578 | 1,580 | 1,197,900 | 1,580 |
| 2021-08-31 | 1,594 | 1,594 | 1,569 | 1,579 | 1,376,300 | 1,579 |
| 2021-08-30 | 1,595 | 1,609 | 1,589 | 1,600 | 3,234,600 | 1,600 |
| 2021-08-27 | 1,586 | 1,597 | 1,579 | 1,597 | 1,708,500 | 1,597 |
| 2021-08-26 | 1,579 | 1,598 | 1,578 | 1,592 | 1,782,300 | 1,592 |
| 2021-08-25 | 1,568 | 1,581 | 1,563 | 1,580 | 1,968,700 | 1,580 |
| 2021-08-24 | 1,544 | 1,563 | 1,543 | 1,563 | 1,910,300 | 1,563 |
| 2021-08-23 | 1,538 | 1,542 | 1,528 | 1,539 | 1,085,900 | 1,539 |
| 2021-08-20 | 1,509 | 1,542 | 1,508 | 1,526 | 1,627,800 | 1,526 |
| 2021-08-19 | 1,527 | 1,542 | 1,516 | 1,516 | 1,535,500 | 1,516 |
| 2021-08-18 | 1,516 | 1,533 | 1,512 | 1,527 | 1,218,800 | 1,527 |
| 2021-08-17 | 1,520 | 1,535 | 1,510 | 1,527 | 2,075,600 | 1,527 |
| 2021-08-16 | 1,477 | 1,530 | 1,472 | 1,530 | 4,016,500 | 1,530 |
| 2021-08-13 | 1,468 | 1,472 | 1,448 | 1,465 | 1,333,700 | 1,465 |
| 2021-08-12 | 1,476 | 1,478 | 1,463 | 1,473 | 1,622,200 | 1,473 |
| 2021-08-11 | 1,445 | 1,465 | 1,439 | 1,464 | 1,982,800 | 1,464 |
| 2021-08-10 | 1,405 | 1,438 | 1,403 | 1,437 | 1,902,500 | 1,437 |
| 2021-08-06 | 1,416 | 1,424 | 1,405 | 1,406 | 1,572,000 | 1,406 |
| 2021-08-05 | 1,440 | 1,440 | 1,404 | 1,407 | 3,066,000 | 1,407 |
| 2021-08-04 | 1,460 | 1,461 | 1,446 | 1,450 | 1,785,700 | 1,450 |
| 2021-08-03 | 1,483 | 1,486 | 1,462 | 1,465 | 1,166,000 | 1,465 |
| 2021-08-02 | 1,480 | 1,491 | 1,474 | 1,486 | 1,364,900 | 1,486 |
| 2021-07-30 | 1,472 | 1,479 | 1,462 | 1,476 | 1,454,200 | 1,476 |
| 2021-07-29 | 1,491 | 1,496 | 1,482 | 1,487 | 1,172,400 | 1,487 |
| 2021-07-28 | 1,485 | 1,499 | 1,482 | 1,494 | 1,219,000 | 1,494 |
| 2021-07-27 | 1,470 | 1,494 | 1,470 | 1,491 | 1,503,100 | 1,491 |
| 2021-07-26 | 1,465 | 1,470 | 1,453 | 1,458 | 1,180,000 | 1,458 |
| 2021-07-21 | 1,470 | 1,482 | 1,444 | 1,446 | 1,894,200 | 1,446 |
| 2021-07-20 | 1,463 | 1,464 | 1,440 | 1,450 | 2,747,600 | 1,450 |
| 2021-07-19 | 1,488 | 1,488 | 1,472 | 1,476 | 1,941,400 | 1,476 |
| 2021-07-16 | 1,500 | 1,503 | 1,492 | 1,494 | 1,421,200 | 1,494 |
| 2021-07-15 | 1,510 | 1,514 | 1,500 | 1,501 | 1,159,900 | 1,501 |
| 2021-07-14 | 1,501 | 1,515 | 1,498 | 1,511 | 1,018,700 | 1,511 |
| 2021-07-13 | 1,511 | 1,517 | 1,510 | 1,510 | 1,076,900 | 1,510 |
| 2021-07-12 | 1,501 | 1,517 | 1,498 | 1,514 | 1,779,600 | 1,514 |
| 2021-07-09 | 1,500 | 1,500 | 1,471 | 1,493 | 3,634,500 | 1,493 |
| 2021-07-08 | 1,522 | 1,535 | 1,510 | 1,510 | 2,101,200 | 1,510 |
| 2021-07-07 | 1,537 | 1,538 | 1,522 | 1,525 | 1,455,400 | 1,525 |
| 2021-07-06 | 1,539 | 1,547 | 1,536 | 1,545 | 923,500 | 1,545 |
| 2021-07-05 | 1,546 | 1,548 | 1,531 | 1,534 | 1,051,000 | 1,534 |
| 2021-07-02 | 1,553 | 1,556 | 1,532 | 1,537 | 1,750,200 | 1,537 |
| 2021-07-01 | 1,545 | 1,556 | 1,541 | 1,549 | 1,426,500 | 1,549 |
| 2021-06-30 | 1,538 | 1,544 | 1,529 | 1,543 | 1,691,300 | 1,543 |
| 2021-06-29 | 1,537 | 1,539 | 1,521 | 1,535 | 5,516,400 | 1,535 |
| 2021-06-28 | 1,550 | 1,564 | 1,540 | 1,540 | 6,541,800 | 1,540 |
| 2021-06-25 | 1,552 | 1,563 | 1,550 | 1,556 | 2,150,300 | 1,556 |
| 2021-06-24 | 1,543 | 1,553 | 1,533 | 1,541 | 2,076,100 | 1,541 |
| 2021-06-23 | 1,558 | 1,564 | 1,545 | 1,545 | 2,215,300 | 1,545 |
| 2021-06-22 | 1,566 | 1,570 | 1,554 | 1,558 | 1,910,400 | 1,558 |
| 2021-06-21 | 1,556 | 1,563 | 1,540 | 1,544 | 2,545,100 | 1,544 |
| 2021-06-18 | 1,582 | 1,583 | 1,565 | 1,567 | 2,472,500 | 1,567 |
| 2021-06-17 | 1,585 | 1,593 | 1,577 | 1,582 | 1,847,300 | 1,582 |
| 2021-06-16 | 1,578 | 1,583 | 1,574 | 1,577 | 1,327,100 | 1,577 |
| 2021-06-15 | 1,579 | 1,584 | 1,567 | 1,577 | 1,819,000 | 1,577 |
| 2021-06-14 | 1,600 | 1,602 | 1,575 | 1,577 | 1,981,800 | 1,577 |
| 2021-06-11 | 1,614 | 1,614 | 1,581 | 1,585 | 3,646,300 | 1,585 |
| 2021-06-10 | 1,639 | 1,643 | 1,593 | 1,605 | 3,580,100 | 1,605 |
| 2021-06-09 | 1,580 | 1,653 | 1,579 | 1,652 | 8,084,900 | 1,652 |
| 2021-06-08 | 1,563 | 1,589 | 1,552 | 1,571 | 16,122,800 | 1,571 |
| 2021-06-07 | 1,593 | 1,602 | 1,569 | 1,585 | 7,177,700 | 1,585 |
| 2021-06-04 | 1,594 | 1,612 | 1,574 | 1,582 | 3,484,300 | 1,582 |
| 2021-06-03 | 1,541 | 1,594 | 1,541 | 1,583 | 5,833,700 | 1,583 |
| 2021-06-02 | 1,540 | 1,541 | 1,523 | 1,532 | 2,925,800 | 1,532 |
| 2021-06-01 | 1,532 | 1,557 | 1,531 | 1,541 | 6,345,500 | 1,541 |
| 2021-05-31 | 1,535 | 1,563 | 1,528 | 1,542 | 6,608,100 | 1,542 |
| 2021-05-28 | 1,514 | 1,533 | 1,505 | 1,515 | 4,629,500 | 1,515 |
| 2021-05-27 | 1,533 | 1,540 | 1,509 | 1,509 | 4,763,100 | 1,509 |
| 2021-05-26 | 1,544 | 1,548 | 1,521 | 1,535 | 3,099,300 | 1,535 |
| 2021-05-25 | 1,561 | 1,568 | 1,540 | 1,552 | 3,721,500 | 1,552 |
| 2021-05-24 | 1,510 | 1,576 | 1,510 | 1,562 | 13,503,000 | 1,562 |
| 2021-05-21 | 1,615 | 1,615 | 1,594 | 1,602 | 3,398,700 | 1,602 |
| 2021-05-20 | 1,635 | 1,646 | 1,615 | 1,615 | 1,536,400 | 1,615 |
| 2021-05-19 | 1,640 | 1,649 | 1,630 | 1,647 | 1,139,400 | 1,647 |
| 2021-05-18 | 1,612 | 1,662 | 1,611 | 1,659 | 1,567,100 | 1,659 |
| 2021-05-17 | 1,603 | 1,641 | 1,598 | 1,618 | 1,941,800 | 1,618 |
| 2021-05-14 | 1,594 | 1,633 | 1,594 | 1,627 | 2,316,600 | 1,627 |
| 2021-05-13 | 1,601 | 1,607 | 1,575 | 1,580 | 1,699,300 | 1,580 |
| 2021-05-12 | 1,631 | 1,639 | 1,601 | 1,609 | 1,335,700 | 1,609 |
| 2021-05-11 | 1,637 | 1,643 | 1,630 | 1,631 | 744,100 | 1,631 |
| 2021-05-10 | 1,640 | 1,652 | 1,637 | 1,642 | 795,500 | 1,642 |
| 2021-05-07 | 1,622 | 1,643 | 1,614 | 1,639 | 1,113,700 | 1,639 |
| 2021-05-06 | 1,637 | 1,642 | 1,612 | 1,612 | 1,352,800 | 1,612 |
| 2021-04-30 | 1,620 | 1,635 | 1,611 | 1,622 | 1,867,600 | 1,622 |
| 2021-04-28 | 1,630 | 1,631 | 1,618 | 1,620 | 595,200 | 1,620 |
| 2021-04-27 | 1,631 | 1,637 | 1,623 | 1,624 | 879,000 | 1,624 |
| 2021-04-26 | 1,652 | 1,654 | 1,622 | 1,631 | 1,142,200 | 1,631 |
| 2021-04-23 | 1,622 | 1,651 | 1,615 | 1,644 | 1,566,900 | 1,644 |
| 2021-04-22 | 1,615 | 1,629 | 1,603 | 1,625 | 961,300 | 1,625 |
| 2021-04-21 | 1,622 | 1,627 | 1,595 | 1,595 | 1,773,300 | 1,595 |
| 2021-04-20 | 1,650 | 1,661 | 1,635 | 1,635 | 1,174,400 | 1,635 |
| 2021-04-19 | 1,704 | 1,711 | 1,651 | 1,653 | 1,670,000 | 1,653 |
| 2021-04-16 | 1,680 | 1,715 | 1,663 | 1,713 | 1,626,300 | 1,713 |
| 2021-04-15 | 1,682 | 1,699 | 1,679 | 1,683 | 689,500 | 1,683 |
| 2021-04-14 | 1,699 | 1,702 | 1,678 | 1,681 | 543,800 | 1,681 |
| 2021-04-13 | 1,684 | 1,707 | 1,681 | 1,694 | 629,200 | 1,694 |
| 2021-04-12 | 1,696 | 1,703 | 1,689 | 1,694 | 855,800 | 1,694 |
| 2021-04-09 | 1,685 | 1,701 | 1,673 | 1,689 | 1,226,100 | 1,689 |
| 2021-04-08 | 1,702 | 1,710 | 1,661 | 1,668 | 1,203,600 | 1,668 |
| 2021-04-07 | 1,692 | 1,718 | 1,677 | 1,718 | 1,317,000 | 1,718 |
| 2021-04-06 | 1,690 | 1,695 | 1,676 | 1,684 | 890,500 | 1,684 |
| 2021-04-05 | 1,663 | 1,686 | 1,656 | 1,683 | 853,600 | 1,683 |
| 2021-04-02 | 1,642 | 1,654 | 1,637 | 1,653 | 874,600 | 1,653 |
| 2021-04-01 | 1,662 | 1,666 | 1,631 | 1,631 | 1,246,200 | 1,631 |
| 2021-03-31 | 1,666 | 1,672 | 1,650 | 1,656 | 1,407,300 | 1,656 |
| 2021-03-30 | 1,706 | 1,708 | 1,672 | 1,673 | 1,640,200 | 1,673 |
| 2021-03-29 | 1,724 | 1,738 | 1,702 | 1,720 | 1,010,900 | 1,720 |
| 2021-03-26 | 1,726 | 1,727 | 1,703 | 1,717 | 494,900 | 1,717 |
| 2021-03-25 | 1,693 | 1,716 | 1,689 | 1,706 | 655,400 | 1,706 |
| 2021-03-24 | 1,700 | 1,702 | 1,660 | 1,673 | 988,400 | 1,673 |
| 2021-03-23 | 1,732 | 1,740 | 1,713 | 1,714 | 710,100 | 1,714 |
| 2021-03-22 | 1,725 | 1,748 | 1,725 | 1,741 | 805,700 | 1,741 |
| 2021-03-19 | 1,730 | 1,742 | 1,722 | 1,733 | 991,700 | 1,733 |
| 2021-03-18 | 1,749 | 1,757 | 1,734 | 1,741 | 983,000 | 1,741 |
| 2021-03-17 | 1,720 | 1,750 | 1,712 | 1,750 | 1,174,800 | 1,750 |
| 2021-03-16 | 1,705 | 1,732 | 1,699 | 1,724 | 1,082,900 | 1,724 |
| 2021-03-15 | 1,673 | 1,698 | 1,672 | 1,698 | 684,100 | 1,698 |
| 2021-03-12 | 1,685 | 1,686 | 1,664 | 1,667 | 920,000 | 1,667 |
| 2021-03-11 | 1,700 | 1,701 | 1,684 | 1,694 | 562,200 | 1,694 |
| 2021-03-10 | 1,702 | 1,724 | 1,683 | 1,689 | 1,106,900 | 1,689 |
| 2021-03-09 | 1,684 | 1,727 | 1,671 | 1,727 | 1,487,700 | 1,727 |
| 2021-03-08 | 1,665 | 1,673 | 1,651 | 1,665 | 655,100 | 1,665 |
| 2021-03-05 | 1,667 | 1,669 | 1,632 | 1,663 | 819,200 | 1,663 |
| 2021-03-04 | 1,670 | 1,677 | 1,654 | 1,668 | 554,000 | 1,668 |
| 2021-03-03 | 1,666 | 1,682 | 1,659 | 1,682 | 684,100 | 1,682 |
| 2021-03-02 | 1,690 | 1,692 | 1,657 | 1,658 | 964,100 | 1,658 |
| 2021-03-01 | 1,674 | 1,694 | 1,658 | 1,693 | 739,600 | 1,693 |
| 2021-02-26 | 1,673 | 1,676 | 1,648 | 1,648 | 1,225,700 | 1,648 |
| 2021-02-25 | 1,692 | 1,695 | 1,673 | 1,687 | 822,800 | 1,687 |
| 2021-02-24 | 1,658 | 1,682 | 1,650 | 1,679 | 1,288,700 | 1,679 |
| 2021-02-22 | 1,643 | 1,656 | 1,635 | 1,638 | 659,700 | 1,638 |
| 2021-02-19 | 1,636 | 1,650 | 1,616 | 1,627 | 670,800 | 1,627 |
| 2021-02-18 | 1,654 | 1,654 | 1,633 | 1,633 | 583,100 | 1,633 |
| 2021-02-17 | 1,635 | 1,660 | 1,632 | 1,649 | 769,800 | 1,649 |
| 2021-02-16 | 1,627 | 1,639 | 1,616 | 1,631 | 949,400 | 1,631 |
| 2021-02-15 | 1,650 | 1,650 | 1,615 | 1,618 | 2,085,800 | 1,618 |
| 2021-02-12 | 1,681 | 1,686 | 1,660 | 1,660 | 1,441,200 | 1,660 |
| 2021-02-10 | 1,694 | 1,705 | 1,687 | 1,687 | 638,300 | 1,687 |
| 2021-02-09 | 1,710 | 1,716 | 1,688 | 1,695 | 865,100 | 1,695 |
| 2021-02-08 | 1,720 | 1,740 | 1,712 | 1,717 | 884,800 | 1,717 |
| 2021-02-05 | 1,721 | 1,729 | 1,715 | 1,718 | 755,500 | 1,718 |
| 2021-02-04 | 1,739 | 1,743 | 1,715 | 1,718 | 674,200 | 1,718 |
| 2021-02-03 | 1,718 | 1,739 | 1,716 | 1,738 | 1,037,400 | 1,738 |
| 2021-02-02 | 1,695 | 1,718 | 1,686 | 1,713 | 1,081,100 | 1,713 |
| 2021-02-01 | 1,700 | 1,710 | 1,681 | 1,692 | 1,610,600 | 1,692 |
| 2021-01-29 | 1,767 | 1,770 | 1,714 | 1,715 | 1,969,900 | 1,715 |
| 2021-01-28 | 1,679 | 1,795 | 1,672 | 1,795 | 5,508,600 | 1,795 |
| 2021-01-27 | 1,686 | 1,718 | 1,685 | 1,695 | 1,697,600 | 1,695 |
| 2021-01-26 | 1,653 | 1,692 | 1,645 | 1,682 | 1,716,000 | 1,682 |
| 2021-01-25 | 1,645 | 1,663 | 1,642 | 1,657 | 750,000 | 1,657 |
| 2021-01-22 | 1,641 | 1,658 | 1,632 | 1,647 | 1,433,500 | 1,647 |
| 2021-01-21 | 1,631 | 1,644 | 1,625 | 1,642 | 1,130,700 | 1,642 |
| 2021-01-20 | 1,612 | 1,633 | 1,604 | 1,633 | 1,317,100 | 1,633 |
| 2021-01-19 | 1,584 | 1,619 | 1,580 | 1,610 | 1,571,100 | 1,610 |
| 2021-01-18 | 1,586 | 1,593 | 1,570 | 1,575 | 960,000 | 1,575 |
| 2021-01-15 | 1,586 | 1,597 | 1,574 | 1,589 | 1,035,600 | 1,589 |
| 2021-01-14 | 1,547 | 1,575 | 1,542 | 1,575 | 1,101,600 | 1,575 |
| 2021-01-13 | 1,549 | 1,557 | 1,537 | 1,549 | 1,106,600 | 1,549 |
| 2021-01-12 | 1,542 | 1,562 | 1,538 | 1,554 | 764,600 | 1,554 |
| 2021-01-08 | 1,538 | 1,556 | 1,523 | 1,556 | 1,115,400 | 1,556 |
| 2021-01-07 | 1,543 | 1,556 | 1,532 | 1,534 | 1,157,400 | 1,534 |
| 2021-01-06 | 1,511 | 1,533 | 1,504 | 1,533 | 1,049,700 | 1,533 |
| 2021-01-05 | 1,498 | 1,518 | 1,488 | 1,509 | 1,565,700 | 1,509 |
| 2021-01-04 | 1,575 | 1,583 | 1,510 | 1,510 | 2,800,500 | 1,510 |
分割・併合履歴 ： なし
