3932 (株)アカツキ 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 | 2,904 | 2,914 | 2,827 | 2,883 | 93,800 | 2,883 |
| 2021-12-29 | 2,850 | 2,930 | 2,830 | 2,895 | 168,400 | 2,895 |
| 2021-12-28 | 2,694 | 2,808 | 2,666 | 2,777 | 218,100 | 2,777 |
| 2021-12-27 | 2,654 | 2,654 | 2,580 | 2,594 | 53,900 | 2,594 |
| 2021-12-24 | 2,660 | 2,689 | 2,642 | 2,654 | 56,800 | 2,654 |
| 2021-12-23 | 2,670 | 2,670 | 2,634 | 2,638 | 36,100 | 2,638 |
| 2021-12-22 | 2,665 | 2,700 | 2,653 | 2,670 | 49,700 | 2,670 |
| 2021-12-21 | 2,588 | 2,682 | 2,576 | 2,665 | 129,100 | 2,665 |
| 2021-12-20 | 2,540 | 2,561 | 2,510 | 2,545 | 76,900 | 2,545 |
| 2021-12-17 | 2,553 | 2,555 | 2,508 | 2,535 | 86,800 | 2,535 |
| 2021-12-16 | 2,649 | 2,649 | 2,564 | 2,571 | 74,300 | 2,571 |
| 2021-12-15 | 2,553 | 2,617 | 2,551 | 2,599 | 57,700 | 2,599 |
| 2021-12-14 | 2,633 | 2,633 | 2,556 | 2,569 | 62,400 | 2,569 |
| 2021-12-13 | 2,691 | 2,702 | 2,630 | 2,643 | 57,100 | 2,643 |
| 2021-12-10 | 2,741 | 2,741 | 2,679 | 2,691 | 55,700 | 2,691 |
| 2021-12-09 | 2,765 | 2,768 | 2,701 | 2,738 | 63,100 | 2,738 |
| 2021-12-08 | 2,740 | 2,767 | 2,711 | 2,765 | 62,900 | 2,765 |
| 2021-12-07 | 2,670 | 2,725 | 2,665 | 2,711 | 57,800 | 2,711 |
| 2021-12-06 | 2,656 | 2,665 | 2,595 | 2,636 | 67,600 | 2,636 |
| 2021-12-03 | 2,621 | 2,644 | 2,588 | 2,627 | 89,900 | 2,627 |
| 2021-12-02 | 2,658 | 2,695 | 2,581 | 2,596 | 112,400 | 2,596 |
| 2021-12-01 | 2,702 | 2,702 | 2,622 | 2,658 | 103,100 | 2,658 |
| 2021-11-30 | 2,812 | 2,869 | 2,667 | 2,738 | 516,100 | 2,738 |
| 2021-11-29 | 2,693 | 2,838 | 2,691 | 2,735 | 109,300 | 2,735 |
| 2021-11-26 | 2,829 | 2,829 | 2,693 | 2,735 | 146,400 | 2,735 |
| 2021-11-25 | 2,918 | 2,957 | 2,829 | 2,833 | 92,900 | 2,833 |
| 2021-11-24 | 2,920 | 2,948 | 2,881 | 2,881 | 87,600 | 2,881 |
| 2021-11-22 | 2,948 | 2,966 | 2,923 | 2,923 | 65,600 | 2,923 |
| 2021-11-19 | 2,985 | 3,005 | 2,922 | 2,995 | 130,500 | 2,995 |
| 2021-11-18 | 3,065 | 3,065 | 2,988 | 3,030 | 109,800 | 3,030 |
| 2021-11-17 | 3,105 | 3,105 | 3,050 | 3,090 | 68,100 | 3,090 |
| 2021-11-16 | 3,140 | 3,140 | 3,080 | 3,125 | 65,300 | 3,125 |
| 2021-11-15 | 3,180 | 3,190 | 3,105 | 3,120 | 79,500 | 3,120 |
| 2021-11-12 | 3,220 | 3,270 | 3,195 | 3,195 | 50,600 | 3,195 |
| 2021-11-11 | 3,185 | 3,290 | 3,175 | 3,220 | 64,800 | 3,220 |
| 2021-11-10 | 3,230 | 3,250 | 3,200 | 3,220 | 42,300 | 3,220 |
| 2021-11-09 | 3,240 | 3,240 | 3,175 | 3,180 | 48,500 | 3,180 |
| 2021-11-08 | 3,195 | 3,240 | 3,160 | 3,235 | 59,100 | 3,235 |
| 2021-11-05 | 3,155 | 3,195 | 3,130 | 3,180 | 77,600 | 3,180 |
| 2021-11-04 | 3,220 | 3,220 | 3,085 | 3,130 | 155,200 | 3,130 |
| 2021-11-02 | 3,170 | 3,245 | 3,165 | 3,230 | 91,600 | 3,230 |
| 2021-11-01 | 3,055 | 3,230 | 3,050 | 3,160 | 90,200 | 3,160 |
| 2021-10-29 | 3,215 | 3,215 | 3,100 | 3,100 | 79,300 | 3,100 |
| 2021-10-28 | 3,185 | 3,205 | 3,160 | 3,200 | 152,100 | 3,200 |
| 2021-10-27 | 3,205 | 3,220 | 3,185 | 3,195 | 59,200 | 3,195 |
| 2021-10-26 | 3,125 | 3,180 | 3,125 | 3,175 | 48,600 | 3,175 |
| 2021-10-25 | 3,140 | 3,155 | 3,105 | 3,120 | 47,300 | 3,120 |
| 2021-10-22 | 3,175 | 3,195 | 3,170 | 3,190 | 29,500 | 3,190 |
| 2021-10-21 | 3,215 | 3,225 | 3,175 | 3,175 | 37,500 | 3,175 |
| 2021-10-20 | 3,235 | 3,265 | 3,195 | 3,215 | 32,800 | 3,215 |
| 2021-10-19 | 3,195 | 3,230 | 3,190 | 3,215 | 36,700 | 3,215 |
| 2021-10-18 | 3,150 | 3,195 | 3,150 | 3,195 | 39,400 | 3,195 |
| 2021-10-15 | 3,155 | 3,170 | 3,140 | 3,150 | 26,300 | 3,150 |
| 2021-10-14 | 3,130 | 3,140 | 3,100 | 3,120 | 35,600 | 3,120 |
| 2021-10-13 | 3,195 | 3,195 | 3,135 | 3,135 | 31,600 | 3,135 |
| 2021-10-12 | 3,210 | 3,225 | 3,180 | 3,190 | 29,200 | 3,190 |
| 2021-10-11 | 3,175 | 3,235 | 3,160 | 3,235 | 29,300 | 3,235 |
| 2021-10-08 | 3,140 | 3,195 | 3,130 | 3,190 | 52,200 | 3,190 |
| 2021-10-07 | 3,095 | 3,160 | 3,095 | 3,110 | 44,100 | 3,110 |
| 2021-10-06 | 3,065 | 3,140 | 3,055 | 3,055 | 54,100 | 3,055 |
| 2021-10-05 | 3,050 | 3,085 | 3,025 | 3,045 | 72,600 | 3,045 |
| 2021-10-04 | 3,195 | 3,195 | 3,060 | 3,085 | 64,100 | 3,085 |
| 2021-10-01 | 3,210 | 3,225 | 3,175 | 3,205 | 48,200 | 3,205 |
| 2021-09-30 | 3,240 | 3,245 | 3,210 | 3,210 | 53,100 | 3,210 |
| 2021-09-29 | 3,205 | 3,245 | 3,195 | 3,230 | 71,100 | 3,230 |
| 2021-09-28 | 3,250 | 3,325 | 3,245 | 3,290 | 69,500 | 3,290 |
| 2021-09-27 | 3,285 | 3,290 | 3,225 | 3,225 | 38,300 | 3,225 |
| 2021-09-24 | 3,230 | 3,290 | 3,225 | 3,275 | 56,200 | 3,275 |
| 2021-09-22 | 3,215 | 3,240 | 3,180 | 3,180 | 51,300 | 3,180 |
| 2021-09-21 | 3,200 | 3,250 | 3,180 | 3,230 | 45,100 | 3,230 |
| 2021-09-17 | 3,255 | 3,320 | 3,255 | 3,285 | 69,200 | 3,285 |
| 2021-09-16 | 3,240 | 3,295 | 3,190 | 3,230 | 74,500 | 3,230 |
| 2021-09-15 | 3,290 | 3,310 | 3,255 | 3,275 | 69,100 | 3,275 |
| 2021-09-14 | 3,345 | 3,345 | 3,310 | 3,335 | 43,000 | 3,335 |
| 2021-09-13 | 3,375 | 3,410 | 3,360 | 3,370 | 53,300 | 3,370 |
| 2021-09-10 | 3,320 | 3,375 | 3,315 | 3,375 | 43,700 | 3,375 |
| 2021-09-09 | 3,355 | 3,370 | 3,280 | 3,310 | 75,300 | 3,310 |
| 2021-09-08 | 3,340 | 3,380 | 3,315 | 3,380 | 62,400 | 3,380 |
| 2021-09-07 | 3,315 | 3,340 | 3,290 | 3,290 | 49,800 | 3,290 |
| 2021-09-06 | 3,265 | 3,295 | 3,260 | 3,290 | 40,100 | 3,290 |
| 2021-09-03 | 3,200 | 3,265 | 3,195 | 3,215 | 49,400 | 3,215 |
| 2021-09-02 | 3,250 | 3,270 | 3,215 | 3,245 | 40,000 | 3,245 |
| 2021-09-01 | 3,230 | 3,275 | 3,205 | 3,275 | 56,000 | 3,275 |
| 2021-08-31 | 3,305 | 3,305 | 3,210 | 3,230 | 60,500 | 3,230 |
| 2021-08-30 | 3,230 | 3,285 | 3,230 | 3,280 | 54,800 | 3,280 |
| 2021-08-27 | 3,235 | 3,235 | 3,170 | 3,190 | 50,500 | 3,190 |
| 2021-08-26 | 3,255 | 3,270 | 3,240 | 3,260 | 27,800 | 3,260 |
| 2021-08-25 | 3,200 | 3,250 | 3,185 | 3,235 | 38,500 | 3,235 |
| 2021-08-24 | 3,250 | 3,305 | 3,200 | 3,230 | 67,800 | 3,230 |
| 2021-08-23 | 3,135 | 3,180 | 3,135 | 3,180 | 33,600 | 3,180 |
| 2021-08-20 | 3,125 | 3,165 | 3,110 | 3,120 | 29,600 | 3,120 |
| 2021-08-19 | 3,150 | 3,185 | 3,125 | 3,125 | 50,000 | 3,125 |
| 2021-08-18 | 3,060 | 3,210 | 3,060 | 3,180 | 128,800 | 3,180 |
| 2021-08-17 | 3,085 | 3,085 | 3,025 | 3,035 | 63,400 | 3,035 |
| 2021-08-16 | 3,070 | 3,085 | 3,030 | 3,035 | 56,500 | 3,035 |
| 2021-08-13 | 3,065 | 3,095 | 3,035 | 3,085 | 56,600 | 3,085 |
| 2021-08-12 | 3,105 | 3,120 | 3,055 | 3,065 | 56,500 | 3,065 |
| 2021-08-11 | 3,070 | 3,120 | 3,070 | 3,115 | 47,900 | 3,115 |
| 2021-08-10 | 3,085 | 3,095 | 3,065 | 3,085 | 67,000 | 3,085 |
| 2021-08-06 | 3,110 | 3,120 | 3,020 | 3,095 | 123,600 | 3,095 |
| 2021-08-05 | 3,160 | 3,195 | 3,110 | 3,110 | 60,600 | 3,110 |
| 2021-08-04 | 3,270 | 3,270 | 3,130 | 3,145 | 91,800 | 3,145 |
| 2021-08-03 | 3,290 | 3,350 | 3,230 | 3,280 | 88,900 | 3,280 |
| 2021-08-02 | 3,090 | 3,305 | 3,085 | 3,260 | 191,200 | 3,260 |
| 2021-07-30 | 3,380 | 3,380 | 3,245 | 3,265 | 134,700 | 3,265 |
| 2021-07-29 | 3,370 | 3,380 | 3,330 | 3,370 | 40,600 | 3,370 |
| 2021-07-28 | 3,445 | 3,445 | 3,345 | 3,350 | 54,500 | 3,350 |
| 2021-07-27 | 3,445 | 3,445 | 3,400 | 3,435 | 59,900 | 3,435 |
| 2021-07-26 | 3,445 | 3,445 | 3,385 | 3,405 | 62,500 | 3,405 |
| 2021-07-21 | 3,410 | 3,460 | 3,375 | 3,390 | 95,000 | 3,390 |
| 2021-07-20 | 3,490 | 3,490 | 3,395 | 3,395 | 57,900 | 3,395 |
| 2021-07-19 | 3,550 | 3,560 | 3,490 | 3,500 | 56,100 | 3,500 |
| 2021-07-16 | 3,560 | 3,580 | 3,525 | 3,575 | 51,700 | 3,575 |
| 2021-07-15 | 3,600 | 3,640 | 3,555 | 3,560 | 90,500 | 3,560 |
| 2021-07-14 | 3,500 | 3,575 | 3,480 | 3,555 | 92,400 | 3,555 |
| 2021-07-13 | 3,440 | 3,510 | 3,440 | 3,490 | 80,100 | 3,490 |
| 2021-07-12 | 3,430 | 3,445 | 3,400 | 3,415 | 71,600 | 3,415 |
| 2021-07-09 | 3,310 | 3,385 | 3,280 | 3,380 | 97,100 | 3,380 |
| 2021-07-08 | 3,435 | 3,475 | 3,355 | 3,355 | 95,900 | 3,355 |
| 2021-07-07 | 3,460 | 3,480 | 3,430 | 3,455 | 71,100 | 3,455 |
| 2021-07-06 | 3,480 | 3,525 | 3,470 | 3,480 | 71,100 | 3,480 |
| 2021-07-05 | 3,525 | 3,545 | 3,490 | 3,490 | 46,800 | 3,490 |
| 2021-07-02 | 3,505 | 3,525 | 3,470 | 3,525 | 66,200 | 3,525 |
| 2021-07-01 | 3,550 | 3,550 | 3,480 | 3,485 | 129,600 | 3,485 |
| 2021-06-30 | 3,625 | 3,640 | 3,545 | 3,555 | 66,500 | 3,555 |
| 2021-06-29 | 3,530 | 3,610 | 3,530 | 3,585 | 94,100 | 3,585 |
| 2021-06-28 | 3,525 | 3,560 | 3,515 | 3,530 | 66,500 | 3,530 |
| 2021-06-25 | 3,550 | 3,570 | 3,525 | 3,525 | 52,100 | 3,525 |
| 2021-06-24 | 3,575 | 3,595 | 3,545 | 3,550 | 48,800 | 3,550 |
| 2021-06-23 | 3,605 | 3,615 | 3,570 | 3,575 | 65,300 | 3,575 |
| 2021-06-22 | 3,625 | 3,650 | 3,590 | 3,595 | 83,400 | 3,595 |
| 2021-06-21 | 3,575 | 3,590 | 3,520 | 3,590 | 127,100 | 3,590 |
| 2021-06-18 | 3,690 | 3,735 | 3,640 | 3,640 | 158,200 | 3,640 |
| 2021-06-17 | 3,690 | 3,755 | 3,685 | 3,690 | 67,800 | 3,690 |
| 2021-06-16 | 3,740 | 3,765 | 3,680 | 3,705 | 78,900 | 3,705 |
| 2021-06-15 | 3,695 | 3,765 | 3,680 | 3,750 | 112,400 | 3,750 |
| 2021-06-14 | 3,645 | 3,690 | 3,625 | 3,670 | 64,800 | 3,670 |
| 2021-06-11 | 3,705 | 3,725 | 3,615 | 3,615 | 124,600 | 3,615 |
| 2021-06-10 | 3,630 | 3,705 | 3,630 | 3,700 | 73,100 | 3,700 |
| 2021-06-09 | 3,655 | 3,670 | 3,625 | 3,640 | 55,800 | 3,640 |
| 2021-06-08 | 3,580 | 3,635 | 3,575 | 3,625 | 48,700 | 3,625 |
| 2021-06-07 | 3,580 | 3,600 | 3,555 | 3,575 | 66,800 | 3,575 |
| 2021-06-04 | 3,600 | 3,620 | 3,565 | 3,570 | 72,200 | 3,570 |
| 2021-06-03 | 3,615 | 3,630 | 3,580 | 3,600 | 67,600 | 3,600 |
| 2021-06-02 | 3,650 | 3,670 | 3,585 | 3,590 | 113,900 | 3,590 |
| 2021-06-01 | 3,535 | 3,635 | 3,525 | 3,615 | 129,100 | 3,615 |
| 2021-05-31 | 3,600 | 3,615 | 3,505 | 3,510 | 154,800 | 3,510 |
| 2021-05-28 | 3,585 | 3,600 | 3,520 | 3,565 | 114,100 | 3,565 |
| 2021-05-27 | 3,535 | 3,580 | 3,520 | 3,550 | 97,600 | 3,550 |
| 2021-05-26 | 3,585 | 3,595 | 3,540 | 3,540 | 103,200 | 3,540 |
| 2021-05-25 | 3,570 | 3,605 | 3,555 | 3,580 | 77,900 | 3,580 |
| 2021-05-24 | 3,590 | 3,635 | 3,550 | 3,555 | 123,000 | 3,555 |
| 2021-05-21 | 3,635 | 3,635 | 3,555 | 3,595 | 109,300 | 3,595 |
| 2021-05-20 | 3,620 | 3,645 | 3,565 | 3,605 | 83,300 | 3,605 |
| 2021-05-19 | 3,645 | 3,670 | 3,575 | 3,620 | 143,100 | 3,620 |
| 2021-05-18 | 3,615 | 3,675 | 3,615 | 3,645 | 111,300 | 3,645 |
| 2021-05-17 | 3,730 | 3,805 | 3,620 | 3,625 | 145,600 | 3,625 |
| 2021-05-14 | 3,690 | 3,710 | 3,630 | 3,680 | 136,500 | 3,680 |
| 2021-05-13 | 3,720 | 3,740 | 3,655 | 3,655 | 123,500 | 3,655 |
| 2021-05-12 | 3,855 | 3,925 | 3,765 | 3,790 | 128,200 | 3,790 |
| 2021-05-11 | 3,980 | 3,990 | 3,865 | 3,880 | 186,900 | 3,880 |
| 2021-05-10 | 4,010 | 4,065 | 4,005 | 4,035 | 63,900 | 4,035 |
| 2021-05-07 | 3,965 | 4,055 | 3,950 | 4,010 | 91,800 | 4,010 |
| 2021-05-06 | 4,020 | 4,055 | 3,920 | 3,960 | 168,300 | 3,960 |
| 2021-04-30 | 4,240 | 4,265 | 4,000 | 4,010 | 264,600 | 4,010 |
| 2021-04-28 | 4,090 | 4,135 | 4,045 | 4,060 | 99,500 | 4,060 |
| 2021-04-27 | 4,175 | 4,175 | 4,080 | 4,090 | 63,700 | 4,090 |
| 2021-04-26 | 4,115 | 4,155 | 4,060 | 4,155 | 74,700 | 4,155 |
| 2021-04-23 | 4,150 | 4,190 | 4,090 | 4,105 | 70,300 | 4,105 |
| 2021-04-22 | 4,200 | 4,225 | 4,105 | 4,140 | 74,800 | 4,140 |
| 2021-04-21 | 4,280 | 4,280 | 4,140 | 4,165 | 100,100 | 4,165 |
| 2021-04-20 | 4,400 | 4,425 | 4,330 | 4,340 | 46,600 | 4,340 |
| 2021-04-19 | 4,430 | 4,465 | 4,410 | 4,415 | 44,500 | 4,415 |
| 2021-04-16 | 4,465 | 4,470 | 4,400 | 4,430 | 29,200 | 4,430 |
| 2021-04-15 | 4,475 | 4,475 | 4,400 | 4,440 | 34,900 | 4,440 |
| 2021-04-14 | 4,455 | 4,495 | 4,450 | 4,475 | 28,400 | 4,475 |
| 2021-04-13 | 4,400 | 4,475 | 4,400 | 4,465 | 27,700 | 4,465 |
| 2021-04-12 | 4,460 | 4,475 | 4,390 | 4,410 | 31,500 | 4,410 |
| 2021-04-09 | 4,415 | 4,475 | 4,410 | 4,460 | 46,100 | 4,460 |
| 2021-04-08 | 4,460 | 4,460 | 4,380 | 4,410 | 39,200 | 4,410 |
| 2021-04-07 | 4,365 | 4,475 | 4,365 | 4,470 | 35,900 | 4,470 |
| 2021-04-06 | 4,415 | 4,440 | 4,350 | 4,380 | 49,000 | 4,380 |
| 2021-04-05 | 4,490 | 4,490 | 4,410 | 4,430 | 30,400 | 4,430 |
| 2021-04-02 | 4,440 | 4,460 | 4,405 | 4,450 | 28,600 | 4,450 |
| 2021-04-01 | 4,500 | 4,500 | 4,385 | 4,395 | 47,200 | 4,395 |
| 2021-03-31 | 4,540 | 4,540 | 4,445 | 4,475 | 46,800 | 4,475 |
| 2021-03-30 | 4,425 | 4,495 | 4,380 | 4,480 | 32,700 | 4,480 |
| 2021-03-29 | 4,575 | 4,580 | 4,420 | 4,470 | 61,600 | 4,470 |
| 2021-03-26 | 4,355 | 4,515 | 4,355 | 4,505 | 65,200 | 4,505 |
| 2021-03-25 | 4,370 | 4,415 | 4,290 | 4,380 | 77,500 | 4,380 |
| 2021-03-24 | 4,590 | 4,605 | 4,340 | 4,355 | 148,100 | 4,355 |
| 2021-03-23 | 4,800 | 4,800 | 4,660 | 4,660 | 77,600 | 4,660 |
| 2021-03-22 | 4,920 | 4,960 | 4,760 | 4,785 | 102,000 | 4,785 |
| 2021-03-19 | 4,795 | 5,050 | 4,755 | 5,050 | 153,400 | 5,050 |
| 2021-03-18 | 4,810 | 4,955 | 4,800 | 4,865 | 132,500 | 4,865 |
| 2021-03-17 | 4,845 | 4,855 | 4,765 | 4,825 | 70,600 | 4,825 |
| 2021-03-16 | 4,600 | 4,870 | 4,595 | 4,800 | 196,900 | 4,800 |
| 2021-03-15 | 4,430 | 4,545 | 4,415 | 4,490 | 168,500 | 4,490 |
| 2021-03-12 | 4,320 | 4,375 | 4,265 | 4,360 | 80,300 | 4,360 |
| 2021-03-11 | 4,250 | 4,305 | 4,225 | 4,290 | 51,900 | 4,290 |
| 2021-03-10 | 4,230 | 4,260 | 4,200 | 4,225 | 57,400 | 4,225 |
| 2021-03-09 | 4,105 | 4,220 | 4,105 | 4,210 | 116,100 | 4,210 |
| 2021-03-08 | 4,115 | 4,180 | 4,090 | 4,140 | 68,200 | 4,140 |
| 2021-03-05 | 4,060 | 4,125 | 3,980 | 4,105 | 82,500 | 4,105 |
| 2021-03-04 | 4,075 | 4,090 | 3,995 | 4,060 | 67,500 | 4,060 |
| 2021-03-03 | 4,115 | 4,135 | 4,080 | 4,100 | 43,900 | 4,100 |
| 2021-03-02 | 4,200 | 4,225 | 4,090 | 4,125 | 66,800 | 4,125 |
| 2021-03-01 | 4,190 | 4,190 | 4,120 | 4,170 | 45,600 | 4,170 |
| 2021-02-26 | 4,215 | 4,215 | 4,130 | 4,150 | 79,400 | 4,150 |
| 2021-02-25 | 4,355 | 4,390 | 4,230 | 4,230 | 87,600 | 4,230 |
| 2021-02-24 | 4,400 | 4,450 | 4,310 | 4,355 | 129,100 | 4,355 |
| 2021-02-22 | 4,305 | 4,430 | 4,305 | 4,340 | 86,000 | 4,340 |
| 2021-02-19 | 4,245 | 4,350 | 4,220 | 4,330 | 96,100 | 4,330 |
| 2021-02-18 | 4,320 | 4,370 | 4,230 | 4,235 | 82,200 | 4,235 |
| 2021-02-17 | 4,320 | 4,360 | 4,290 | 4,320 | 74,500 | 4,320 |
| 2021-02-16 | 4,320 | 4,390 | 4,285 | 4,320 | 72,800 | 4,320 |
| 2021-02-15 | 4,340 | 4,365 | 4,285 | 4,305 | 61,900 | 4,305 |
| 2021-02-12 | 4,450 | 4,455 | 4,325 | 4,330 | 61,300 | 4,330 |
| 2021-02-10 | 4,400 | 4,490 | 4,345 | 4,380 | 96,800 | 4,380 |
| 2021-02-09 | 4,350 | 4,400 | 4,310 | 4,395 | 107,300 | 4,395 |
| 2021-02-08 | 4,355 | 4,375 | 4,305 | 4,340 | 93,000 | 4,340 |
| 2021-02-05 | 4,380 | 4,405 | 4,340 | 4,355 | 84,900 | 4,355 |
| 2021-02-04 | 4,370 | 4,500 | 4,345 | 4,430 | 110,700 | 4,430 |
| 2021-02-03 | 4,345 | 4,420 | 4,300 | 4,345 | 99,900 | 4,345 |
| 2021-02-02 | 4,390 | 4,450 | 4,305 | 4,330 | 148,000 | 4,330 |
| 2021-02-01 | 4,550 | 4,550 | 4,280 | 4,380 | 226,800 | 4,380 |
| 2021-01-29 | 4,850 | 4,895 | 4,720 | 4,760 | 124,900 | 4,760 |
| 2021-01-28 | 4,795 | 4,940 | 4,785 | 4,915 | 185,700 | 4,915 |
| 2021-01-27 | 4,825 | 4,920 | 4,820 | 4,865 | 103,200 | 4,865 |
| 2021-01-26 | 4,750 | 4,785 | 4,675 | 4,750 | 76,500 | 4,750 |
| 2021-01-25 | 4,795 | 4,830 | 4,765 | 4,815 | 62,900 | 4,815 |
| 2021-01-22 | 4,660 | 4,755 | 4,640 | 4,740 | 88,100 | 4,740 |
| 2021-01-21 | 4,680 | 4,725 | 4,625 | 4,660 | 84,600 | 4,660 |
| 2021-01-20 | 4,650 | 4,685 | 4,535 | 4,630 | 86,300 | 4,630 |
| 2021-01-19 | 4,730 | 4,835 | 4,555 | 4,580 | 166,800 | 4,580 |
| 2021-01-18 | 4,625 | 4,690 | 4,610 | 4,660 | 160,000 | 4,660 |
| 2021-01-15 | 4,550 | 4,660 | 4,550 | 4,625 | 156,000 | 4,625 |
| 2021-01-14 | 4,440 | 4,540 | 4,440 | 4,525 | 205,100 | 4,525 |
| 2021-01-13 | 4,360 | 4,470 | 4,360 | 4,440 | 228,200 | 4,440 |
| 2021-01-12 | 4,120 | 4,315 | 4,120 | 4,290 | 204,500 | 4,290 |
| 2021-01-08 | 4,045 | 4,070 | 4,010 | 4,050 | 62,500 | 4,050 |
| 2021-01-07 | 4,020 | 4,065 | 3,995 | 3,995 | 67,100 | 3,995 |
| 2021-01-06 | 4,005 | 4,105 | 3,985 | 3,990 | 87,400 | 3,990 |
| 2021-01-05 | 3,980 | 4,010 | 3,950 | 3,990 | 61,600 | 3,990 |
| 2021-01-04 | 4,135 | 4,135 | 3,970 | 4,010 | 105,500 | 4,010 |
分割・併合履歴 ： なし