4167 (株)ココペリ 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 | 2,176 | 2,179 | 2,115 | 2,155 | 46,600 | 2,155 |
| 2021-12-29 | 2,113 | 2,183 | 2,091 | 2,175 | 56,100 | 2,175 |
| 2021-12-28 | 2,090 | 2,130 | 2,071 | 2,123 | 48,300 | 2,123 |
| 2021-12-27 | 2,135 | 2,142 | 2,047 | 2,056 | 79,200 | 2,056 |
| 2021-12-24 | 2,135 | 2,168 | 2,112 | 2,133 | 58,500 | 2,133 |
| 2021-12-23 | 2,140 | 2,169 | 2,081 | 2,086 | 87,200 | 2,086 |
| 2021-12-22 | 2,035 | 2,143 | 2,034 | 2,142 | 58,200 | 2,142 |
| 2021-12-21 | 2,060 | 2,090 | 2,005 | 2,034 | 66,600 | 2,034 |
| 2021-12-20 | 2,056 | 2,105 | 2,007 | 2,049 | 159,900 | 2,049 |
| 2021-12-17 | 2,090 | 2,090 | 2,024 | 2,037 | 59,900 | 2,037 |
| 2021-12-16 | 2,178 | 2,203 | 2,108 | 2,126 | 44,100 | 2,126 |
| 2021-12-15 | 2,089 | 2,158 | 2,055 | 2,106 | 43,000 | 2,106 |
| 2021-12-14 | 2,150 | 2,150 | 2,073 | 2,078 | 67,200 | 2,078 |
| 2021-12-13 | 2,243 | 2,249 | 2,169 | 2,174 | 33,700 | 2,174 |
| 2021-12-10 | 2,298 | 2,298 | 2,183 | 2,200 | 57,500 | 2,200 |
| 2021-12-09 | 2,360 | 2,390 | 2,292 | 2,303 | 42,200 | 2,303 |
| 2021-12-08 | 2,400 | 2,428 | 2,347 | 2,364 | 46,700 | 2,364 |
| 2021-12-07 | 2,266 | 2,363 | 2,262 | 2,356 | 58,400 | 2,356 |
| 2021-12-06 | 2,233 | 2,243 | 2,195 | 2,232 | 40,500 | 2,232 |
| 2021-12-03 | 2,161 | 2,281 | 2,148 | 2,281 | 69,800 | 2,281 |
| 2021-12-02 | 2,219 | 2,266 | 2,129 | 2,170 | 116,900 | 2,170 |
| 2021-12-01 | 2,190 | 2,279 | 2,150 | 2,240 | 85,900 | 2,240 |
| 2021-11-30 | 2,295 | 2,330 | 2,190 | 2,195 | 97,100 | 2,195 |
| 2021-11-29 | 2,275 | 2,374 | 2,254 | 2,273 | 87,700 | 2,273 |
| 2021-11-26 | 2,407 | 2,424 | 2,300 | 2,322 | 92,900 | 2,322 |
| 2021-11-25 | 2,444 | 2,455 | 2,370 | 2,408 | 118,100 | 2,408 |
| 2021-11-24 | 2,555 | 2,555 | 2,414 | 2,444 | 118,400 | 2,444 |
| 2021-11-22 | 2,515 | 2,608 | 2,505 | 2,584 | 86,100 | 2,584 |
| 2021-11-19 | 2,676 | 2,718 | 2,545 | 2,545 | 144,200 | 2,545 |
| 2021-11-18 | 2,695 | 2,739 | 2,587 | 2,682 | 273,000 | 2,682 |
| 2021-11-17 | 2,867 | 2,882 | 2,695 | 2,711 | 423,000 | 2,711 |
| 2021-11-16 | 2,800 | 2,850 | 2,738 | 2,767 | 527,200 | 2,767 |
| 2021-11-15 | 3,200 | 3,350 | 3,165 | 3,300 | 153,500 | 3,300 |
| 2021-11-12 | 2,999 | 3,100 | 2,971 | 3,090 | 75,500 | 3,090 |
| 2021-11-11 | 2,955 | 2,975 | 2,885 | 2,973 | 39,000 | 2,973 |
| 2021-11-10 | 2,970 | 2,986 | 2,910 | 2,947 | 31,700 | 2,947 |
| 2021-11-09 | 3,050 | 3,095 | 2,940 | 2,963 | 61,500 | 2,963 |
| 2021-11-08 | 3,155 | 3,180 | 3,055 | 3,065 | 39,100 | 3,065 |
| 2021-11-05 | 3,120 | 3,185 | 3,090 | 3,185 | 29,000 | 3,185 |
| 2021-11-04 | 3,300 | 3,310 | 3,150 | 3,165 | 30,400 | 3,165 |
| 2021-11-02 | 3,225 | 3,290 | 3,210 | 3,245 | 24,200 | 3,245 |
| 2021-11-01 | 3,325 | 3,370 | 3,215 | 3,235 | 36,700 | 3,235 |
| 2021-10-29 | 3,350 | 3,355 | 3,255 | 3,280 | 26,800 | 3,280 |
| 2021-10-28 | 3,345 | 3,395 | 3,340 | 3,345 | 17,500 | 3,345 |
| 2021-10-27 | 3,545 | 3,545 | 3,410 | 3,415 | 23,000 | 3,415 |
| 2021-10-26 | 3,405 | 3,495 | 3,405 | 3,475 | 36,200 | 3,475 |
| 2021-10-25 | 3,390 | 3,440 | 3,330 | 3,335 | 23,700 | 3,335 |
| 2021-10-22 | 3,465 | 3,530 | 3,390 | 3,390 | 39,900 | 3,390 |
| 2021-10-21 | 3,535 | 3,565 | 3,490 | 3,490 | 49,500 | 3,490 |
| 2021-10-20 | 3,470 | 3,610 | 3,470 | 3,570 | 110,300 | 3,570 |
| 2021-10-19 | 3,400 | 3,485 | 3,385 | 3,465 | 33,200 | 3,465 |
| 2021-10-18 | 3,495 | 3,495 | 3,380 | 3,410 | 79,600 | 3,410 |
| 2021-10-15 | 3,370 | 3,475 | 3,325 | 3,475 | 41,400 | 3,475 |
| 2021-10-14 | 3,395 | 3,490 | 3,350 | 3,365 | 47,400 | 3,365 |
| 2021-10-13 | 3,335 | 3,390 | 3,325 | 3,370 | 39,400 | 3,370 |
| 2021-10-12 | 3,430 | 3,430 | 3,290 | 3,375 | 44,200 | 3,375 |
| 2021-10-11 | 3,335 | 3,385 | 3,195 | 3,360 | 64,200 | 3,360 |
| 2021-10-08 | 3,190 | 3,385 | 3,190 | 3,315 | 172,100 | 3,315 |
| 2021-10-07 | 3,115 | 3,195 | 3,090 | 3,115 | 95,500 | 3,115 |
| 2021-10-06 | 3,120 | 3,175 | 2,998 | 3,045 | 82,400 | 3,045 |
| 2021-10-05 | 3,150 | 3,155 | 2,980 | 3,085 | 113,500 | 3,085 |
| 2021-10-04 | 3,470 | 3,475 | 3,165 | 3,185 | 146,500 | 3,185 |
| 2021-10-01 | 3,480 | 3,555 | 3,425 | 3,470 | 76,500 | 3,470 |
| 2021-09-30 | 3,450 | 3,610 | 3,445 | 3,540 | 94,300 | 3,540 |
| 2021-09-29 | 3,400 | 3,455 | 3,310 | 3,345 | 64,400 | 3,345 |
| 2021-09-28 | 3,470 | 3,510 | 3,350 | 3,410 | 60,000 | 3,410 |
| 2021-09-27 | 3,555 | 3,555 | 3,435 | 3,435 | 69,300 | 3,435 |
| 2021-09-24 | 3,515 | 3,570 | 3,500 | 3,560 | 49,800 | 3,560 |
| 2021-09-22 | 3,580 | 3,620 | 3,435 | 3,440 | 118,900 | 3,440 |
| 2021-09-21 | 3,550 | 3,655 | 3,510 | 3,650 | 130,400 | 3,650 |
| 2021-09-17 | 3,750 | 3,840 | 3,650 | 3,830 | 66,900 | 3,830 |
| 2021-09-16 | 4,005 | 4,040 | 3,725 | 3,750 | 97,800 | 3,750 |
| 2021-09-15 | 4,030 | 4,140 | 3,955 | 4,005 | 67,300 | 4,005 |
| 2021-09-14 | 4,025 | 4,090 | 3,940 | 3,995 | 51,400 | 3,995 |
| 2021-09-13 | 4,000 | 4,100 | 3,950 | 4,005 | 66,500 | 4,005 |
| 2021-09-10 | 3,895 | 4,015 | 3,815 | 4,000 | 87,800 | 4,000 |
| 2021-09-09 | 3,910 | 3,915 | 3,725 | 3,790 | 120,700 | 3,790 |
| 2021-09-08 | 4,100 | 4,100 | 3,920 | 3,945 | 67,900 | 3,945 |
| 2021-09-07 | 4,105 | 4,170 | 4,020 | 4,060 | 59,100 | 4,060 |
| 2021-09-06 | 3,965 | 4,060 | 3,865 | 4,035 | 56,900 | 4,035 |
| 2021-09-03 | 4,115 | 4,160 | 3,980 | 3,990 | 77,700 | 3,990 |
| 2021-09-02 | 4,180 | 4,205 | 4,030 | 4,055 | 48,100 | 4,055 |
| 2021-09-01 | 4,250 | 4,295 | 4,080 | 4,200 | 69,900 | 4,200 |
| 2021-08-31 | 4,145 | 4,255 | 4,140 | 4,215 | 89,800 | 4,215 |
| 2021-08-30 | 4,075 | 4,200 | 4,065 | 4,140 | 70,500 | 4,140 |
| 2021-08-27 | 4,030 | 4,105 | 3,960 | 4,005 | 50,800 | 4,005 |
| 2021-08-26 | 4,050 | 4,150 | 3,955 | 4,085 | 86,900 | 4,085 |
| 2021-08-25 | 4,065 | 4,140 | 3,880 | 3,945 | 77,500 | 3,945 |
| 2021-08-24 | 4,090 | 4,110 | 3,910 | 4,005 | 178,900 | 4,005 |
| 2021-08-23 | 3,745 | 4,040 | 3,745 | 3,980 | 103,800 | 3,980 |
| 2021-08-20 | 3,790 | 3,905 | 3,640 | 3,675 | 101,700 | 3,675 |
| 2021-08-19 | 3,640 | 3,885 | 3,625 | 3,760 | 112,100 | 3,760 |
| 2021-08-18 | 3,395 | 3,770 | 3,385 | 3,735 | 156,900 | 3,735 |
| 2021-08-17 | 3,800 | 3,805 | 3,300 | 3,330 | 268,300 | 3,330 |
| 2021-08-16 | 3,855 | 4,160 | 3,730 | 3,835 | 334,600 | 3,835 |
| 2021-08-13 | 3,520 | 3,600 | 3,490 | 3,575 | 62,200 | 3,575 |
| 2021-08-12 | 3,600 | 3,680 | 3,470 | 3,490 | 38,800 | 3,490 |
| 2021-08-11 | 3,625 | 3,660 | 3,585 | 3,615 | 27,200 | 3,615 |
| 2021-08-10 | 3,620 | 3,660 | 3,530 | 3,620 | 40,400 | 3,620 |
| 2021-08-06 | 3,515 | 3,620 | 3,455 | 3,605 | 29,000 | 3,605 |
| 2021-08-05 | 3,550 | 3,645 | 3,490 | 3,595 | 54,400 | 3,595 |
| 2021-08-04 | 3,615 | 3,640 | 3,475 | 3,525 | 57,200 | 3,525 |
| 2021-08-03 | 3,760 | 3,765 | 3,615 | 3,650 | 53,300 | 3,650 |
| 2021-08-02 | 3,780 | 3,825 | 3,710 | 3,755 | 25,700 | 3,755 |
| 2021-07-30 | 3,940 | 3,985 | 3,705 | 3,710 | 46,200 | 3,710 |
| 2021-07-29 | 3,840 | 3,905 | 3,775 | 3,895 | 31,700 | 3,895 |
| 2021-07-28 | 3,910 | 3,950 | 3,820 | 3,835 | 55,700 | 3,835 |
| 2021-07-27 | 3,875 | 3,960 | 3,850 | 3,915 | 34,200 | 3,915 |
| 2021-07-26 | 3,915 | 4,030 | 3,875 | 3,875 | 40,800 | 3,875 |
| 2021-07-21 | 3,910 | 3,945 | 3,835 | 3,905 | 44,500 | 3,905 |
| 2021-07-20 | 3,900 | 3,955 | 3,855 | 3,880 | 52,600 | 3,880 |
| 2021-07-19 | 3,955 | 4,070 | 3,910 | 3,970 | 62,000 | 3,970 |
| 2021-07-16 | 3,935 | 4,115 | 3,920 | 4,025 | 96,800 | 4,025 |
| 2021-07-15 | 4,095 | 4,100 | 3,880 | 3,880 | 81,400 | 3,880 |
| 2021-07-14 | 4,000 | 4,085 | 3,910 | 4,050 | 70,100 | 4,050 |
| 2021-07-13 | 4,205 | 4,210 | 4,040 | 4,050 | 51,600 | 4,050 |
| 2021-07-12 | 4,125 | 4,215 | 4,105 | 4,170 | 47,500 | 4,170 |
| 2021-07-09 | 4,050 | 4,195 | 4,040 | 4,110 | 70,700 | 4,110 |
| 2021-07-08 | 4,225 | 4,300 | 4,015 | 4,120 | 93,500 | 4,120 |
| 2021-07-07 | 4,215 | 4,265 | 4,130 | 4,160 | 99,200 | 4,160 |
| 2021-07-06 | 4,295 | 4,320 | 4,120 | 4,165 | 90,800 | 4,165 |
| 2021-07-05 | 4,300 | 4,380 | 4,165 | 4,240 | 92,400 | 4,240 |
| 2021-07-02 | 4,365 | 4,415 | 4,315 | 4,320 | 39,000 | 4,320 |
| 2021-07-01 | 4,485 | 4,485 | 4,330 | 4,400 | 70,100 | 4,400 |
| 2021-06-30 | 4,630 | 4,655 | 4,500 | 4,515 | 47,600 | 4,515 |
| 2021-06-29 | 4,670 | 4,695 | 4,550 | 4,655 | 52,400 | 4,655 |
| 2021-06-28 | 4,800 | 4,810 | 4,630 | 4,700 | 45,800 | 4,700 |
| 2021-06-25 | 4,630 | 4,765 | 4,550 | 4,715 | 66,300 | 4,715 |
| 2021-06-24 | 4,870 | 4,940 | 4,530 | 4,560 | 157,200 | 4,560 |
| 2021-06-23 | 5,020 | 5,040 | 4,840 | 4,865 | 80,300 | 4,865 |
| 2021-06-22 | 5,090 | 5,120 | 4,990 | 5,020 | 30,500 | 5,020 |
| 2021-06-21 | 4,910 | 5,100 | 4,910 | 4,990 | 38,100 | 4,990 |
| 2021-06-18 | 5,130 | 5,230 | 4,995 | 5,000 | 50,500 | 5,000 |
| 2021-06-17 | 5,150 | 5,180 | 5,080 | 5,140 | 45,500 | 5,140 |
| 2021-06-16 | 5,310 | 5,330 | 5,180 | 5,230 | 32,000 | 5,230 |
| 2021-06-15 | 5,430 | 5,430 | 5,290 | 5,340 | 27,200 | 5,340 |
| 2021-06-14 | 5,350 | 5,400 | 5,200 | 5,360 | 35,500 | 5,360 |
| 2021-06-11 | 5,280 | 5,380 | 5,240 | 5,330 | 33,800 | 5,330 |
| 2021-06-10 | 5,300 | 5,380 | 5,230 | 5,260 | 30,400 | 5,260 |
| 2021-06-09 | 5,150 | 5,420 | 5,150 | 5,340 | 49,900 | 5,340 |
| 2021-06-08 | 5,140 | 5,340 | 5,110 | 5,220 | 84,400 | 5,220 |
| 2021-06-07 | 5,300 | 5,310 | 5,040 | 5,050 | 70,400 | 5,050 |
| 2021-06-04 | 5,480 | 5,550 | 5,230 | 5,250 | 79,300 | 5,250 |
| 2021-06-03 | 5,440 | 5,610 | 5,380 | 5,580 | 59,800 | 5,580 |
| 2021-06-02 | 5,690 | 5,800 | 5,390 | 5,390 | 100,900 | 5,390 |
| 2021-06-01 | 5,630 | 5,720 | 5,540 | 5,690 | 63,400 | 5,690 |
| 2021-05-31 | 5,550 | 5,660 | 5,500 | 5,560 | 38,600 | 5,560 |
| 2021-05-28 | 5,380 | 5,620 | 5,320 | 5,610 | 73,200 | 5,610 |
| 2021-05-27 | 5,450 | 5,450 | 5,270 | 5,280 | 41,800 | 5,280 |
| 2021-05-26 | 5,500 | 5,550 | 5,420 | 5,430 | 42,300 | 5,430 |
| 2021-05-25 | 5,450 | 5,600 | 5,400 | 5,600 | 63,200 | 5,600 |
| 2021-05-24 | 5,300 | 5,460 | 5,280 | 5,380 | 61,400 | 5,380 |
| 2021-05-21 | 5,540 | 5,740 | 5,280 | 5,280 | 145,400 | 5,280 |
| 2021-05-20 | 5,300 | 5,500 | 5,230 | 5,400 | 79,100 | 5,400 |
| 2021-05-19 | 5,050 | 5,350 | 5,050 | 5,320 | 88,900 | 5,320 |
| 2021-05-18 | 4,870 | 5,240 | 4,865 | 5,200 | 87,100 | 5,200 |
| 2021-05-17 | 5,230 | 5,390 | 4,800 | 4,835 | 251,700 | 4,835 |
| 2021-05-14 | 5,050 | 5,240 | 4,865 | 5,230 | 91,300 | 5,230 |
| 2021-05-13 | 4,915 | 5,130 | 4,765 | 4,980 | 83,500 | 4,980 |
| 2021-05-12 | 5,270 | 5,360 | 5,050 | 5,110 | 95,500 | 5,110 |
| 2021-05-11 | 5,530 | 5,530 | 5,220 | 5,220 | 56,300 | 5,220 |
| 2021-05-10 | 5,550 | 5,630 | 5,250 | 5,590 | 65,700 | 5,590 |
| 2021-05-07 | 5,240 | 5,530 | 5,200 | 5,450 | 54,300 | 5,450 |
| 2021-05-06 | 5,320 | 5,360 | 5,150 | 5,150 | 75,600 | 5,150 |
| 2021-04-30 | 5,540 | 5,580 | 5,300 | 5,330 | 53,400 | 5,330 |
| 2021-04-28 | 5,490 | 5,580 | 5,360 | 5,480 | 56,700 | 5,480 |
| 2021-04-27 | 5,760 | 5,770 | 5,560 | 5,560 | 33,600 | 5,560 |
| 2021-04-26 | 5,610 | 5,770 | 5,590 | 5,750 | 39,200 | 5,750 |
| 2021-04-23 | 5,760 | 5,830 | 5,560 | 5,610 | 65,100 | 5,610 |
| 2021-04-22 | 5,860 | 6,000 | 5,800 | 5,850 | 55,200 | 5,850 |
| 2021-04-21 | 6,000 | 6,100 | 5,710 | 5,710 | 125,400 | 5,710 |
| 2021-04-20 | 6,100 | 6,120 | 5,960 | 6,100 | 78,600 | 6,100 |
| 2021-04-19 | 5,980 | 6,210 | 5,890 | 6,200 | 109,600 | 6,200 |
| 2021-04-16 | 5,880 | 6,020 | 5,840 | 5,980 | 53,500 | 5,980 |
| 2021-04-15 | 6,030 | 6,040 | 5,830 | 5,860 | 75,000 | 5,860 |
| 2021-04-14 | 5,800 | 6,180 | 5,800 | 6,130 | 187,900 | 6,130 |
| 2021-04-13 | 6,040 | 6,090 | 5,770 | 5,800 | 128,600 | 5,800 |
| 2021-04-12 | 6,070 | 6,220 | 5,880 | 6,030 | 158,400 | 6,030 |
| 2021-04-09 | 5,980 | 5,990 | 5,790 | 5,960 | 134,100 | 5,960 |
| 2021-04-08 | 5,860 | 5,970 | 5,580 | 5,930 | 196,400 | 5,930 |
| 2021-04-07 | 5,500 | 6,040 | 5,420 | 6,010 | 259,000 | 6,010 |
| 2021-04-06 | 5,620 | 5,620 | 5,380 | 5,420 | 54,800 | 5,420 |
| 2021-04-05 | 5,680 | 5,730 | 5,470 | 5,540 | 72,000 | 5,540 |
| 2021-04-02 | 5,650 | 5,730 | 5,440 | 5,580 | 115,900 | 5,580 |
| 2021-04-01 | 5,430 | 5,550 | 5,310 | 5,390 | 93,800 | 5,390 |
| 2021-03-31 | 5,130 | 5,460 | 5,120 | 5,400 | 157,800 | 5,400 |
| 2021-03-30 | 4,965 | 5,260 | 4,935 | 5,080 | 77,000 | 5,080 |
| 2021-03-29 | 5,200 | 5,310 | 4,935 | 4,965 | 68,700 | 4,965 |
| 2021-03-26 | 5,030 | 5,250 | 5,010 | 5,190 | 54,800 | 5,190 |
| 2021-03-25 | 4,900 | 5,200 | 4,850 | 5,080 | 99,500 | 5,080 |
| 2021-03-24 | 4,880 | 5,050 | 4,855 | 4,855 | 130,700 | 4,855 |
| 2021-03-23 | 5,250 | 5,260 | 5,000 | 5,010 | 157,300 | 5,010 |
| 2021-03-22 | 5,410 | 5,440 | 5,170 | 5,200 | 128,000 | 5,200 |
| 2021-03-19 | 5,220 | 5,440 | 5,190 | 5,410 | 138,000 | 5,410 |
| 2021-03-18 | 5,460 | 5,490 | 5,260 | 5,290 | 130,100 | 5,290 |
| 2021-03-17 | 5,530 | 5,620 | 5,430 | 5,430 | 111,700 | 5,430 |
| 2021-03-16 | 5,410 | 5,620 | 5,360 | 5,600 | 140,500 | 5,600 |
| 2021-03-15 | 5,790 | 5,800 | 5,300 | 5,340 | 207,400 | 5,340 |
| 2021-03-12 | 5,900 | 5,940 | 5,570 | 5,750 | 174,700 | 5,750 |
| 2021-03-11 | 5,410 | 5,850 | 5,410 | 5,770 | 273,300 | 5,770 |
| 2021-03-10 | 5,300 | 5,470 | 5,260 | 5,310 | 91,900 | 5,310 |
| 2021-03-09 | 5,420 | 5,420 | 5,080 | 5,220 | 109,500 | 5,220 |
| 2021-03-08 | 5,510 | 5,680 | 5,330 | 5,370 | 159,100 | 5,370 |
| 2021-03-05 | 5,230 | 5,350 | 5,030 | 5,310 | 97,800 | 5,310 |
| 2021-03-04 | 5,400 | 5,480 | 5,220 | 5,250 | 87,900 | 5,250 |
| 2021-03-03 | 5,610 | 5,670 | 5,280 | 5,400 | 98,400 | 5,400 |
| 2021-03-02 | 5,580 | 5,780 | 5,200 | 5,510 | 158,000 | 5,510 |
| 2021-03-01 | 5,440 | 5,690 | 5,310 | 5,580 | 118,100 | 5,580 |
| 2021-02-26 | 5,350 | 5,600 | 5,220 | 5,340 | 178,100 | 5,340 |
| 2021-02-25 | 6,000 | 6,020 | 5,510 | 5,650 | 119,500 | 5,650 |
| 2021-02-24 | 6,050 | 6,050 | 5,820 | 5,850 | 122,500 | 5,850 |
| 2021-02-22 | 6,410 | 6,420 | 6,070 | 6,100 | 122,200 | 6,100 |
| 2021-02-19 | 6,110 | 6,360 | 6,060 | 6,230 | 150,700 | 6,230 |
| 2021-02-18 | 6,480 | 6,480 | 6,060 | 6,110 | 296,800 | 6,110 |
| 2021-02-17 | 6,840 | 6,970 | 6,350 | 6,570 | 313,200 | 6,570 |
| 2021-02-16 | 7,840 | 8,180 | 6,640 | 6,790 | 1,054,000 | 6,790 |
| 2021-02-15 | 6,990 | 7,840 | 6,800 | 7,840 | 486,300 | 7,840 |
| 2021-02-12 | 7,280 | 7,280 | 6,840 | 6,840 | 116,200 | 6,840 |
| 2021-02-10 | 6,900 | 7,360 | 6,870 | 7,320 | 116,000 | 7,320 |
| 2021-02-09 | 6,920 | 7,150 | 6,860 | 7,040 | 108,800 | 7,040 |
| 2021-02-08 | 6,980 | 7,060 | 6,760 | 6,820 | 49,400 | 6,820 |
| 2021-02-05 | 6,870 | 7,000 | 6,610 | 6,960 | 81,900 | 6,960 |
| 2021-02-04 | 6,800 | 7,050 | 6,710 | 6,880 | 81,100 | 6,880 |
| 2021-02-03 | 7,360 | 7,390 | 6,880 | 6,890 | 234,800 | 6,890 |
| 2021-02-02 | 6,660 | 7,320 | 6,640 | 7,250 | 222,700 | 7,250 |
| 2021-02-01 | 6,270 | 6,670 | 6,050 | 6,560 | 109,900 | 6,560 |
| 2021-01-29 | 6,600 | 6,760 | 5,900 | 6,240 | 187,000 | 6,240 |
| 2021-01-28 | 6,710 | 7,050 | 6,400 | 6,430 | 173,200 | 6,430 |
| 2021-01-27 | 7,000 | 7,240 | 6,910 | 6,910 | 80,700 | 6,910 |
| 2021-01-26 | 7,260 | 7,330 | 6,850 | 6,900 | 127,400 | 6,900 |
| 2021-01-25 | 7,710 | 7,740 | 7,300 | 7,360 | 154,400 | 7,360 |
| 2021-01-22 | 7,550 | 7,700 | 7,130 | 7,550 | 343,700 | 7,550 |
| 2021-01-21 | 7,980 | 8,030 | 7,670 | 7,820 | 425,300 | 7,820 |
| 2021-01-20 | 7,790 | 7,930 | 7,400 | 7,630 | 835,200 | 7,630 |
| 2021-01-19 | 6,670 | 7,490 | 6,610 | 7,490 | 1,050,000 | 7,490 |
| 2021-01-18 | 6,300 | 6,780 | 6,060 | 6,490 | 449,600 | 6,490 |
| 2021-01-15 | 5,980 | 6,450 | 5,790 | 6,310 | 510,600 | 6,310 |
| 2021-01-14 | 6,060 | 6,450 | 5,730 | 5,790 | 580,200 | 5,790 |
| 2021-01-13 | 6,120 | 6,260 | 5,760 | 6,010 | 778,300 | 6,010 |
| 2021-01-12 | 6,960 | 6,970 | 6,020 | 6,020 | 978,900 | 6,020 |
| 2021-01-08 | 7,520 | 7,770 | 7,160 | 7,220 | 1,113,800 | 7,220 |
| 2021-01-07 | 7,250 | 7,750 | 6,660 | 7,700 | 1,593,200 | 7,700 |
| 2021-01-06 | 7,250 | 7,560 | 6,510 | 7,020 | 2,241,700 | 7,020 |
| 2021-01-05 | 8,330 | 8,720 | 7,220 | 7,220 | 1,844,000 | 7,220 |
| 2021-01-04 | 7,630 | 8,830 | 7,030 | 8,720 | 3,666,100 | 8,720 |
分割・併合履歴 ： なし
