3420 (株)ケー・エフ・シー 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 | 1,856 | 1,856 | 1,800 | 1,820 | 4,100 | 1,820 |
| 2021-12-29 | 1,800 | 1,840 | 1,800 | 1,828 | 1,400 | 1,828 |
| 2021-12-28 | 1,776 | 1,800 | 1,776 | 1,785 | 9,100 | 1,785 |
| 2021-12-27 | 1,807 | 1,808 | 1,775 | 1,785 | 11,000 | 1,785 |
| 2021-12-24 | 1,833 | 1,833 | 1,795 | 1,805 | 9,200 | 1,805 |
| 2021-12-23 | 1,833 | 1,845 | 1,833 | 1,839 | 1,500 | 1,839 |
| 2021-12-22 | 1,838 | 1,843 | 1,827 | 1,827 | 1,600 | 1,827 |
| 2021-12-21 | 1,840 | 1,840 | 1,831 | 1,835 | 1,400 | 1,835 |
| 2021-12-20 | 1,850 | 1,850 | 1,830 | 1,840 | 2,700 | 1,840 |
| 2021-12-17 | 1,845 | 1,852 | 1,827 | 1,828 | 5,600 | 1,828 |
| 2021-12-16 | 1,860 | 1,860 | 1,834 | 1,846 | 2,100 | 1,846 |
| 2021-12-15 | 1,850 | 1,852 | 1,825 | 1,847 | 4,300 | 1,847 |
| 2021-12-14 | 1,849 | 1,849 | 1,831 | 1,840 | 800 | 1,840 |
| 2021-12-13 | 1,827 | 1,840 | 1,827 | 1,831 | 600 | 1,831 |
| 2021-12-10 | 1,822 | 1,822 | 1,822 | 1,822 | 200 | 1,822 |
| 2021-12-09 | 1,853 | 1,853 | 1,810 | 1,822 | 2,900 | 1,822 |
| 2021-12-08 | 1,874 | 1,874 | 1,854 | 1,854 | 900 | 1,854 |
| 2021-12-07 | 1,850 | 1,864 | 1,850 | 1,864 | 4,400 | 1,864 |
| 2021-12-06 | 1,847 | 1,847 | 1,841 | 1,845 | 400 | 1,845 |
| 2021-12-03 | 1,829 | 1,851 | 1,824 | 1,846 | 5,300 | 1,846 |
| 2021-12-02 | 1,803 | 1,829 | 1,803 | 1,811 | 1,900 | 1,811 |
| 2021-12-01 | 1,823 | 1,848 | 1,820 | 1,830 | 2,200 | 1,830 |
| 2021-11-30 | 1,850 | 1,860 | 1,823 | 1,823 | 1,700 | 1,823 |
| 2021-11-29 | 1,886 | 1,886 | 1,826 | 1,844 | 2,100 | 1,844 |
| 2021-11-26 | 1,885 | 1,897 | 1,860 | 1,860 | 2,300 | 1,860 |
| 2021-11-25 | 1,969 | 1,969 | 1,863 | 1,868 | 6,700 | 1,868 |
| 2021-11-24 | 1,903 | 1,937 | 1,875 | 1,878 | 900 | 1,878 |
| 2021-11-22 | 1,885 | 1,899 | 1,885 | 1,898 | 1,300 | 1,898 |
| 2021-11-19 | 1,867 | 1,881 | 1,867 | 1,872 | 1,500 | 1,872 |
| 2021-11-18 | 1,901 | 1,901 | 1,830 | 1,869 | 7,700 | 1,869 |
| 2021-11-17 | 1,930 | 1,935 | 1,910 | 1,910 | 1,400 | 1,910 |
| 2021-11-16 | 1,923 | 1,935 | 1,923 | 1,930 | 400 | 1,930 |
| 2021-11-15 | 1,967 | 1,969 | 1,929 | 1,935 | 2,200 | 1,935 |
| 2021-11-12 | 1,924 | 1,940 | 1,924 | 1,940 | 800 | 1,940 |
| 2021-11-11 | 1,920 | 1,926 | 1,910 | 1,924 | 3,300 | 1,924 |
| 2021-11-10 | 1,920 | 1,927 | 1,915 | 1,915 | 1,800 | 1,915 |
| 2021-11-09 | 1,970 | 1,970 | 1,911 | 1,920 | 3,600 | 1,920 |
| 2021-11-08 | 1,960 | 1,984 | 1,960 | 1,974 | 400 | 1,974 |
| 2021-11-05 | 1,970 | 1,980 | 1,958 | 1,960 | 800 | 1,960 |
| 2021-11-04 | 2,000 | 2,002 | 1,971 | 1,971 | 4,100 | 1,971 |
| 2021-11-02 | 1,995 | 2,002 | 1,980 | 1,980 | 800 | 1,980 |
| 2021-11-01 | 1,999 | 2,003 | 1,974 | 1,976 | 2,200 | 1,976 |
| 2021-10-29 | 2,016 | 2,016 | 1,998 | 1,998 | 2,400 | 1,998 |
| 2021-10-28 | 1,962 | 2,045 | 1,955 | 2,022 | 14,900 | 2,022 |
| 2021-10-27 | 1,964 | 1,964 | 1,964 | 1,964 | 100 | 1,964 |
| 2021-10-26 | 1,970 | 1,970 | 1,960 | 1,967 | 1,900 | 1,967 |
| 2021-10-25 | 1,953 | 1,965 | 1,944 | 1,965 | 3,200 | 1,965 |
| 2021-10-22 | 1,970 | 1,970 | 1,950 | 1,958 | 1,400 | 1,958 |
| 2021-10-21 | 1,976 | 1,976 | 1,959 | 1,959 | 2,200 | 1,959 |
| 2021-10-20 | 1,964 | 1,988 | 1,964 | 1,987 | 1,500 | 1,987 |
| 2021-10-19 | 1,975 | 1,979 | 1,956 | 1,964 | 1,500 | 1,964 |
| 2021-10-18 | 1,990 | 1,996 | 1,922 | 1,980 | 5,200 | 1,980 |
| 2021-10-15 | 2,002 | 2,002 | 1,985 | 1,998 | 5,000 | 1,998 |
| 2021-10-14 | 1,995 | 2,001 | 1,995 | 2,001 | 300 | 2,001 |
| 2021-10-13 | 1,991 | 2,000 | 1,984 | 1,995 | 3,800 | 1,995 |
| 2021-10-12 | 1,981 | 2,000 | 1,981 | 2,000 | 800 | 2,000 |
| 2021-10-11 | 1,999 | 2,002 | 1,981 | 1,991 | 5,800 | 1,991 |
| 2021-10-08 | 1,968 | 1,999 | 1,962 | 1,984 | 4,300 | 1,984 |
| 2021-10-07 | 1,965 | 1,975 | 1,961 | 1,968 | 2,800 | 1,968 |
| 2021-10-06 | 1,964 | 1,966 | 1,950 | 1,953 | 3,300 | 1,953 |
| 2021-10-05 | 1,961 | 1,972 | 1,941 | 1,964 | 8,400 | 1,964 |
| 2021-10-04 | 1,955 | 1,959 | 1,938 | 1,950 | 6,200 | 1,950 |
| 2021-10-01 | 1,970 | 1,971 | 1,929 | 1,955 | 6,300 | 1,955 |
| 2021-09-30 | 1,967 | 1,967 | 1,960 | 1,965 | 1,500 | 1,965 |
| 2021-09-29 | 1,968 | 1,968 | 1,946 | 1,959 | 4,700 | 1,959 |
| 2021-09-28 | 1,970 | 1,970 | 1,960 | 1,962 | 1,800 | 1,962 |
| 2021-09-27 | 1,971 | 1,971 | 1,950 | 1,956 | 3,700 | 1,956 |
| 2021-09-24 | 1,945 | 1,950 | 1,935 | 1,940 | 4,400 | 1,940 |
| 2021-09-22 | 1,940 | 1,948 | 1,931 | 1,935 | 2,200 | 1,935 |
| 2021-09-21 | 1,947 | 1,948 | 1,919 | 1,939 | 4,700 | 1,939 |
| 2021-09-17 | 1,965 | 1,965 | 1,955 | 1,960 | 6,500 | 1,960 |
| 2021-09-16 | 1,980 | 1,997 | 1,965 | 1,965 | 8,200 | 1,965 |
| 2021-09-15 | 1,979 | 1,979 | 1,963 | 1,978 | 5,100 | 1,978 |
| 2021-09-14 | 1,980 | 1,983 | 1,965 | 1,980 | 4,800 | 1,980 |
| 2021-09-13 | 1,970 | 1,979 | 1,955 | 1,979 | 3,600 | 1,979 |
| 2021-09-10 | 1,972 | 1,981 | 1,970 | 1,970 | 1,300 | 1,970 |
| 2021-09-09 | 1,965 | 1,984 | 1,965 | 1,977 | 1,700 | 1,977 |
| 2021-09-08 | 1,971 | 1,979 | 1,962 | 1,979 | 3,000 | 1,979 |
| 2021-09-07 | 1,970 | 1,989 | 1,969 | 1,980 | 4,800 | 1,980 |
| 2021-09-06 | 1,985 | 1,985 | 1,970 | 1,970 | 3,000 | 1,970 |
| 2021-09-03 | 1,976 | 1,982 | 1,974 | 1,982 | 1,300 | 1,982 |
| 2021-09-02 | 1,994 | 1,994 | 1,977 | 1,985 | 1,500 | 1,985 |
| 2021-09-01 | 1,998 | 2,008 | 1,995 | 1,995 | 3,000 | 1,995 |
| 2021-08-31 | 1,989 | 2,025 | 1,975 | 2,007 | 8,100 | 2,007 |
| 2021-08-30 | 1,970 | 1,989 | 1,970 | 1,988 | 3,200 | 1,988 |
| 2021-08-27 | 1,953 | 1,981 | 1,953 | 1,976 | 4,300 | 1,976 |
| 2021-08-26 | 1,964 | 1,965 | 1,951 | 1,965 | 2,000 | 1,965 |
| 2021-08-25 | 1,964 | 1,964 | 1,942 | 1,959 | 4,200 | 1,959 |
| 2021-08-24 | 1,965 | 1,965 | 1,940 | 1,945 | 800 | 1,945 |
| 2021-08-23 | 1,960 | 1,960 | 1,955 | 1,958 | 1,600 | 1,958 |
| 2021-08-20 | 1,964 | 1,967 | 1,910 | 1,941 | 6,700 | 1,941 |
| 2021-08-19 | 1,969 | 1,969 | 1,948 | 1,964 | 2,800 | 1,964 |
| 2021-08-18 | 1,967 | 1,968 | 1,953 | 1,968 | 2,600 | 1,968 |
| 2021-08-17 | 1,961 | 1,967 | 1,938 | 1,967 | 7,500 | 1,967 |
| 2021-08-16 | 1,973 | 1,978 | 1,951 | 1,965 | 3,900 | 1,965 |
| 2021-08-13 | 1,996 | 1,996 | 1,974 | 1,975 | 9,000 | 1,975 |
| 2021-08-12 | 1,970 | 1,978 | 1,970 | 1,978 | 2,400 | 1,978 |
| 2021-08-11 | 1,951 | 1,965 | 1,940 | 1,951 | 5,600 | 1,951 |
| 2021-08-10 | 1,951 | 1,971 | 1,950 | 1,954 | 4,700 | 1,954 |
| 2021-08-06 | 1,963 | 1,965 | 1,944 | 1,957 | 4,800 | 1,957 |
| 2021-08-05 | 1,945 | 1,947 | 1,931 | 1,945 | 6,800 | 1,945 |
| 2021-08-04 | 1,944 | 1,949 | 1,935 | 1,944 | 3,700 | 1,944 |
| 2021-08-03 | 1,930 | 1,948 | 1,930 | 1,943 | 2,100 | 1,943 |
| 2021-08-02 | 1,920 | 1,950 | 1,919 | 1,930 | 2,400 | 1,930 |
| 2021-07-30 | 1,900 | 1,921 | 1,898 | 1,920 | 2,100 | 1,920 |
| 2021-07-29 | 1,890 | 1,901 | 1,890 | 1,900 | 900 | 1,900 |
| 2021-07-28 | 1,890 | 1,900 | 1,890 | 1,890 | 1,100 | 1,890 |
| 2021-07-27 | 1,902 | 1,902 | 1,887 | 1,887 | 1,100 | 1,887 |
| 2021-07-26 | 1,977 | 1,977 | 1,890 | 1,891 | 6,500 | 1,891 |
| 2021-07-21 | 1,933 | 1,933 | 1,909 | 1,910 | 2,000 | 1,910 |
| 2021-07-20 | 1,873 | 1,911 | 1,871 | 1,910 | 2,900 | 1,910 |
| 2021-07-19 | 1,920 | 1,920 | 1,865 | 1,904 | 2,300 | 1,904 |
| 2021-07-16 | 1,919 | 1,949 | 1,907 | 1,920 | 2,600 | 1,920 |
| 2021-07-15 | 1,970 | 1,970 | 1,919 | 1,919 | 18,500 | 1,919 |
| 2021-07-14 | 1,944 | 1,959 | 1,942 | 1,955 | 8,900 | 1,955 |
| 2021-07-13 | 1,941 | 1,946 | 1,926 | 1,946 | 7,000 | 1,946 |
| 2021-07-12 | 1,920 | 1,941 | 1,909 | 1,941 | 5,400 | 1,941 |
| 2021-07-09 | 1,902 | 1,902 | 1,855 | 1,900 | 6,600 | 1,900 |
| 2021-07-08 | 1,909 | 1,909 | 1,884 | 1,904 | 1,900 | 1,904 |
| 2021-07-07 | 1,893 | 1,908 | 1,893 | 1,907 | 3,500 | 1,907 |
| 2021-07-06 | 1,880 | 1,893 | 1,876 | 1,893 | 1,800 | 1,893 |
| 2021-07-05 | 1,865 | 1,880 | 1,862 | 1,876 | 4,600 | 1,876 |
| 2021-07-02 | 1,865 | 1,865 | 1,860 | 1,861 | 1,100 | 1,861 |
| 2021-07-01 | 1,865 | 1,865 | 1,850 | 1,850 | 2,900 | 1,850 |
| 2021-06-30 | 1,848 | 1,854 | 1,845 | 1,850 | 1,500 | 1,850 |
| 2021-06-29 | 1,864 | 1,864 | 1,845 | 1,848 | 1,700 | 1,848 |
| 2021-06-28 | 1,835 | 1,850 | 1,830 | 1,847 | 6,000 | 1,847 |
| 2021-06-25 | 1,845 | 1,845 | 1,829 | 1,845 | 1,600 | 1,845 |
| 2021-06-24 | 1,830 | 1,835 | 1,826 | 1,826 | 3,300 | 1,826 |
| 2021-06-23 | 1,825 | 1,839 | 1,818 | 1,828 | 3,000 | 1,828 |
| 2021-06-22 | 1,820 | 1,877 | 1,817 | 1,825 | 2,100 | 1,825 |
| 2021-06-21 | 1,835 | 1,835 | 1,814 | 1,815 | 9,900 | 1,815 |
| 2021-06-18 | 1,850 | 1,855 | 1,835 | 1,835 | 2,500 | 1,835 |
| 2021-06-17 | 1,880 | 1,889 | 1,845 | 1,850 | 7,300 | 1,850 |
| 2021-06-16 | 1,882 | 1,883 | 1,880 | 1,880 | 2,100 | 1,880 |
| 2021-06-15 | 1,858 | 1,900 | 1,858 | 1,882 | 10,800 | 1,882 |
| 2021-06-14 | 1,844 | 1,855 | 1,839 | 1,855 | 5,400 | 1,855 |
| 2021-06-11 | 1,839 | 1,845 | 1,838 | 1,844 | 4,500 | 1,844 |
| 2021-06-10 | 1,839 | 1,842 | 1,829 | 1,842 | 35,600 | 1,842 |
| 2021-06-09 | 1,838 | 1,838 | 1,828 | 1,836 | 3,200 | 1,836 |
| 2021-06-08 | 1,815 | 1,838 | 1,815 | 1,838 | 17,200 | 1,838 |
| 2021-06-07 | 1,818 | 1,818 | 1,806 | 1,813 | 4,500 | 1,813 |
| 2021-06-04 | 1,798 | 1,798 | 1,785 | 1,795 | 5,300 | 1,795 |
| 2021-06-03 | 1,778 | 1,783 | 1,768 | 1,783 | 26,000 | 1,783 |
| 2021-06-02 | 1,787 | 1,804 | 1,766 | 1,778 | 41,900 | 1,778 |
| 2021-06-01 | 1,798 | 1,820 | 1,798 | 1,819 | 5,300 | 1,819 |
| 2021-05-31 | 1,810 | 1,812 | 1,785 | 1,798 | 24,900 | 1,798 |
| 2021-05-28 | 1,833 | 1,836 | 1,775 | 1,789 | 38,600 | 1,789 |
| 2021-05-27 | 1,783 | 1,829 | 1,783 | 1,815 | 12,400 | 1,815 |
| 2021-05-26 | 1,802 | 1,802 | 1,756 | 1,765 | 24,300 | 1,765 |
| 2021-05-25 | 1,820 | 1,837 | 1,797 | 1,808 | 25,800 | 1,808 |
| 2021-05-24 | 1,799 | 1,844 | 1,781 | 1,843 | 15,200 | 1,843 |
| 2021-05-21 | 1,800 | 1,800 | 1,767 | 1,772 | 44,600 | 1,772 |
| 2021-05-20 | 1,812 | 1,825 | 1,778 | 1,781 | 30,300 | 1,781 |
| 2021-05-19 | 1,791 | 1,851 | 1,788 | 1,851 | 11,500 | 1,851 |
| 2021-05-18 | 1,810 | 1,815 | 1,792 | 1,795 | 19,600 | 1,795 |
| 2021-05-17 | 1,840 | 1,840 | 1,806 | 1,823 | 22,700 | 1,823 |
| 2021-05-14 | 1,900 | 1,900 | 1,832 | 1,845 | 63,000 | 1,845 |
| 2021-05-13 | 2,014 | 2,017 | 1,907 | 1,916 | 27,300 | 1,916 |
| 2021-05-12 | 2,040 | 2,040 | 2,012 | 2,030 | 5,200 | 2,030 |
| 2021-05-11 | 2,045 | 2,045 | 2,030 | 2,030 | 2,300 | 2,030 |
| 2021-05-10 | 2,036 | 2,047 | 2,036 | 2,047 | 2,000 | 2,047 |
| 2021-05-07 | 2,041 | 2,050 | 2,027 | 2,036 | 8,400 | 2,036 |
| 2021-05-06 | 2,050 | 2,057 | 2,040 | 2,041 | 7,800 | 2,041 |
| 2021-04-30 | 2,048 | 2,053 | 2,048 | 2,053 | 1,300 | 2,053 |
| 2021-04-28 | 2,041 | 2,047 | 2,038 | 2,044 | 5,000 | 2,044 |
| 2021-04-27 | 2,051 | 2,055 | 2,043 | 2,049 | 8,400 | 2,049 |
| 2021-04-26 | 2,060 | 2,064 | 2,060 | 2,064 | 1,700 | 2,064 |
| 2021-04-23 | 2,053 | 2,058 | 2,049 | 2,058 | 2,900 | 2,058 |
| 2021-04-22 | 2,060 | 2,063 | 2,048 | 2,053 | 5,900 | 2,053 |
| 2021-04-21 | 2,062 | 2,063 | 2,050 | 2,060 | 6,300 | 2,060 |
| 2021-04-20 | 2,097 | 2,097 | 2,063 | 2,063 | 12,400 | 2,063 |
| 2021-04-19 | 2,076 | 2,115 | 2,075 | 2,078 | 21,300 | 2,078 |
| 2021-04-16 | 2,070 | 2,091 | 2,070 | 2,075 | 3,900 | 2,075 |
| 2021-04-15 | 2,068 | 2,077 | 2,060 | 2,070 | 5,400 | 2,070 |
| 2021-04-14 | 2,069 | 2,077 | 2,068 | 2,074 | 4,900 | 2,074 |
| 2021-04-13 | 2,053 | 2,073 | 2,053 | 2,070 | 2,200 | 2,070 |
| 2021-04-12 | 2,061 | 2,083 | 2,051 | 2,055 | 10,300 | 2,055 |
| 2021-04-09 | 2,073 | 2,080 | 2,066 | 2,068 | 4,700 | 2,068 |
| 2021-04-08 | 2,085 | 2,094 | 2,074 | 2,078 | 5,100 | 2,078 |
| 2021-04-07 | 2,090 | 2,095 | 2,080 | 2,087 | 3,600 | 2,087 |
| 2021-04-06 | 2,088 | 2,098 | 2,088 | 2,094 | 1,500 | 2,094 |
| 2021-04-05 | 2,080 | 2,099 | 2,076 | 2,088 | 12,100 | 2,088 |
| 2021-04-02 | 2,080 | 2,091 | 2,076 | 2,085 | 6,300 | 2,085 |
| 2021-04-01 | 2,099 | 2,111 | 2,080 | 2,082 | 14,500 | 2,082 |
| 2021-03-31 | 2,097 | 2,112 | 2,082 | 2,100 | 11,600 | 2,100 |
| 2021-03-30 | 2,084 | 2,113 | 2,084 | 2,100 | 8,100 | 2,100 |
| 2021-03-29 | 2,150 | 2,165 | 2,147 | 2,147 | 13,200 | 2,147 |
| 2021-03-26 | 2,153 | 2,157 | 2,146 | 2,155 | 8,700 | 2,155 |
| 2021-03-25 | 2,150 | 2,158 | 2,130 | 2,153 | 17,100 | 2,153 |
| 2021-03-24 | 2,168 | 2,175 | 2,142 | 2,159 | 11,600 | 2,159 |
| 2021-03-23 | 2,164 | 2,170 | 2,150 | 2,156 | 16,500 | 2,156 |
| 2021-03-22 | 2,168 | 2,174 | 2,158 | 2,165 | 14,200 | 2,165 |
| 2021-03-19 | 2,145 | 2,174 | 2,137 | 2,174 | 5,800 | 2,174 |
| 2021-03-18 | 2,159 | 2,168 | 2,130 | 2,145 | 22,300 | 2,145 |
| 2021-03-17 | 2,123 | 2,144 | 2,123 | 2,144 | 16,600 | 2,144 |
| 2021-03-16 | 2,129 | 2,138 | 2,120 | 2,122 | 8,400 | 2,122 |
| 2021-03-15 | 2,120 | 2,121 | 2,115 | 2,120 | 11,200 | 2,120 |
| 2021-03-12 | 2,120 | 2,124 | 2,115 | 2,120 | 13,000 | 2,120 |
| 2021-03-11 | 2,118 | 2,132 | 2,111 | 2,132 | 4,700 | 2,132 |
| 2021-03-10 | 2,115 | 2,131 | 2,106 | 2,107 | 35,600 | 2,107 |
| 2021-03-09 | 2,150 | 2,150 | 2,110 | 2,125 | 17,400 | 2,125 |
| 2021-03-08 | 2,146 | 2,149 | 2,121 | 2,147 | 2,300 | 2,147 |
| 2021-03-05 | 2,101 | 2,132 | 2,100 | 2,117 | 19,400 | 2,117 |
| 2021-03-04 | 2,115 | 2,124 | 2,112 | 2,115 | 7,100 | 2,115 |
| 2021-03-03 | 2,129 | 2,144 | 2,124 | 2,135 | 16,600 | 2,135 |
| 2021-03-02 | 2,150 | 2,150 | 2,108 | 2,114 | 6,400 | 2,114 |
| 2021-03-01 | 2,120 | 2,174 | 2,112 | 2,125 | 29,100 | 2,125 |
| 2021-02-26 | 2,125 | 2,125 | 2,114 | 2,120 | 2,700 | 2,120 |
| 2021-02-25 | 2,125 | 2,136 | 2,110 | 2,120 | 7,800 | 2,120 |
| 2021-02-24 | 2,135 | 2,136 | 2,117 | 2,117 | 3,600 | 2,117 |
| 2021-02-22 | 2,125 | 2,149 | 2,123 | 2,123 | 3,600 | 2,123 |
| 2021-02-19 | 2,131 | 2,132 | 2,122 | 2,122 | 4,500 | 2,122 |
| 2021-02-18 | 2,156 | 2,157 | 2,137 | 2,137 | 3,500 | 2,137 |
| 2021-02-17 | 2,170 | 2,170 | 2,155 | 2,156 | 3,100 | 2,156 |
| 2021-02-16 | 2,171 | 2,172 | 2,141 | 2,164 | 6,300 | 2,164 |
| 2021-02-15 | 2,184 | 2,190 | 2,175 | 2,186 | 4,600 | 2,186 |
| 2021-02-12 | 2,208 | 2,228 | 2,180 | 2,194 | 3,800 | 2,194 |
| 2021-02-10 | 2,207 | 2,230 | 2,191 | 2,230 | 6,000 | 2,230 |
| 2021-02-09 | 2,189 | 2,232 | 2,189 | 2,207 | 12,000 | 2,207 |
| 2021-02-08 | 2,186 | 2,193 | 2,184 | 2,189 | 7,600 | 2,189 |
| 2021-02-05 | 2,192 | 2,200 | 2,186 | 2,186 | 2,300 | 2,186 |
| 2021-02-04 | 2,184 | 2,211 | 2,184 | 2,190 | 5,500 | 2,190 |
| 2021-02-03 | 2,181 | 2,181 | 2,167 | 2,178 | 3,500 | 2,178 |
| 2021-02-02 | 2,187 | 2,187 | 2,160 | 2,181 | 14,500 | 2,181 |
| 2021-02-01 | 2,133 | 2,189 | 2,128 | 2,179 | 9,100 | 2,179 |
| 2021-01-29 | 2,145 | 2,153 | 2,130 | 2,150 | 7,800 | 2,150 |
| 2021-01-28 | 2,137 | 2,152 | 2,130 | 2,131 | 7,900 | 2,131 |
| 2021-01-27 | 2,169 | 2,190 | 2,159 | 2,159 | 5,100 | 2,159 |
| 2021-01-26 | 2,178 | 2,196 | 2,178 | 2,188 | 3,300 | 2,188 |
| 2021-01-25 | 2,165 | 2,174 | 2,146 | 2,174 | 3,200 | 2,174 |
| 2021-01-22 | 2,130 | 2,145 | 2,130 | 2,143 | 3,500 | 2,143 |
| 2021-01-21 | 2,129 | 2,135 | 2,129 | 2,130 | 2,500 | 2,130 |
| 2021-01-20 | 2,119 | 2,141 | 2,119 | 2,128 | 1,900 | 2,128 |
| 2021-01-19 | 2,115 | 2,161 | 2,115 | 2,118 | 3,700 | 2,118 |
| 2021-01-18 | 2,150 | 2,150 | 2,126 | 2,126 | 600 | 2,126 |
| 2021-01-15 | 2,200 | 2,200 | 2,155 | 2,155 | 5,400 | 2,155 |
| 2021-01-14 | 2,227 | 2,227 | 2,195 | 2,195 | 6,400 | 2,195 |
| 2021-01-13 | 2,206 | 2,220 | 2,195 | 2,216 | 5,600 | 2,216 |
| 2021-01-12 | 2,222 | 2,236 | 2,195 | 2,206 | 6,800 | 2,206 |
| 2021-01-08 | 2,171 | 2,209 | 2,160 | 2,194 | 5,700 | 2,194 |
| 2021-01-07 | 2,147 | 2,183 | 2,147 | 2,170 | 6,500 | 2,170 |
| 2021-01-06 | 2,104 | 2,155 | 2,103 | 2,145 | 4,200 | 2,145 |
| 2021-01-05 | 2,100 | 2,125 | 2,097 | 2,120 | 3,800 | 2,120 |
| 2021-01-04 | 2,082 | 2,100 | 2,082 | 2,100 | 4,400 | 2,100 |
分割・併合履歴 ： なし
