4168 (株)ヤプリ 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 | 3,765 | 3,765 | 3,620 | 3,710 | 64,100 | 3,710 |
| 2021-12-29 | 3,815 | 3,895 | 3,745 | 3,795 | 34,000 | 3,795 |
| 2021-12-28 | 3,735 | 3,810 | 3,710 | 3,775 | 70,100 | 3,775 |
| 2021-12-27 | 3,830 | 3,845 | 3,680 | 3,720 | 113,600 | 3,720 |
| 2021-12-24 | 3,800 | 3,900 | 3,760 | 3,830 | 54,500 | 3,830 |
| 2021-12-23 | 3,730 | 3,790 | 3,675 | 3,750 | 54,100 | 3,750 |
| 2021-12-22 | 3,550 | 3,750 | 3,520 | 3,685 | 83,100 | 3,685 |
| 2021-12-21 | 3,550 | 3,595 | 3,465 | 3,540 | 65,000 | 3,540 |
| 2021-12-20 | 3,525 | 3,630 | 3,465 | 3,500 | 87,600 | 3,500 |
| 2021-12-17 | 3,650 | 3,650 | 3,520 | 3,560 | 102,200 | 3,560 |
| 2021-12-16 | 3,905 | 3,930 | 3,730 | 3,750 | 59,300 | 3,750 |
| 2021-12-15 | 3,740 | 3,885 | 3,725 | 3,765 | 51,400 | 3,765 |
| 2021-12-14 | 3,880 | 3,950 | 3,765 | 3,795 | 73,300 | 3,795 |
| 2021-12-13 | 4,075 | 4,085 | 3,930 | 3,995 | 58,200 | 3,995 |
| 2021-12-10 | 4,245 | 4,245 | 4,015 | 4,035 | 61,300 | 4,035 |
| 2021-12-09 | 4,240 | 4,435 | 4,205 | 4,265 | 75,500 | 4,265 |
| 2021-12-08 | 4,230 | 4,240 | 4,145 | 4,215 | 38,100 | 4,215 |
| 2021-12-07 | 4,110 | 4,150 | 4,010 | 4,130 | 62,100 | 4,130 |
| 2021-12-06 | 4,370 | 4,395 | 4,005 | 4,020 | 123,300 | 4,020 |
| 2021-12-03 | 4,395 | 4,480 | 4,285 | 4,440 | 58,700 | 4,440 |
| 2021-12-02 | 4,280 | 4,390 | 4,200 | 4,335 | 72,600 | 4,335 |
| 2021-12-01 | 4,460 | 4,495 | 4,235 | 4,400 | 102,000 | 4,400 |
| 2021-11-30 | 4,715 | 4,725 | 4,485 | 4,495 | 59,400 | 4,495 |
| 2021-11-29 | 4,820 | 5,010 | 4,530 | 4,575 | 144,900 | 4,575 |
| 2021-11-26 | 4,640 | 4,840 | 4,625 | 4,680 | 107,700 | 4,680 |
| 2021-11-25 | 4,590 | 4,735 | 4,505 | 4,595 | 65,500 | 4,595 |
| 2021-11-24 | 4,785 | 4,790 | 4,505 | 4,595 | 109,800 | 4,595 |
| 2021-11-22 | 4,900 | 4,995 | 4,820 | 4,910 | 54,000 | 4,910 |
| 2021-11-19 | 5,070 | 5,290 | 4,825 | 4,830 | 105,000 | 4,830 |
| 2021-11-18 | 5,090 | 5,160 | 4,980 | 5,070 | 51,400 | 5,070 |
| 2021-11-17 | 5,340 | 5,350 | 5,020 | 5,080 | 95,900 | 5,080 |
| 2021-11-16 | 5,130 | 5,350 | 5,120 | 5,340 | 81,700 | 5,340 |
| 2021-11-15 | 5,020 | 5,320 | 5,020 | 5,230 | 174,200 | 5,230 |
| 2021-11-12 | 4,745 | 4,980 | 4,740 | 4,875 | 158,800 | 4,875 |
| 2021-11-11 | 4,175 | 4,840 | 4,035 | 4,815 | 329,400 | 4,815 |
| 2021-11-10 | 4,150 | 4,385 | 4,130 | 4,315 | 71,400 | 4,315 |
| 2021-11-09 | 4,240 | 4,300 | 4,055 | 4,130 | 98,300 | 4,130 |
| 2021-11-08 | 4,495 | 4,515 | 4,210 | 4,240 | 77,300 | 4,240 |
| 2021-11-05 | 4,470 | 4,620 | 4,390 | 4,505 | 56,100 | 4,505 |
| 2021-11-04 | 4,530 | 4,530 | 4,350 | 4,430 | 43,500 | 4,430 |
| 2021-11-02 | 4,295 | 4,545 | 4,270 | 4,480 | 84,600 | 4,480 |
| 2021-11-01 | 4,365 | 4,385 | 4,210 | 4,260 | 43,100 | 4,260 |
| 2021-10-29 | 4,370 | 4,450 | 4,290 | 4,295 | 39,500 | 4,295 |
| 2021-10-28 | 4,250 | 4,375 | 4,230 | 4,370 | 35,400 | 4,370 |
| 2021-10-27 | 4,370 | 4,425 | 4,285 | 4,295 | 46,900 | 4,295 |
| 2021-10-26 | 4,265 | 4,460 | 4,255 | 4,440 | 105,200 | 4,440 |
| 2021-10-25 | 4,120 | 4,195 | 4,050 | 4,195 | 27,800 | 4,195 |
| 2021-10-22 | 4,095 | 4,195 | 4,095 | 4,135 | 35,500 | 4,135 |
| 2021-10-21 | 4,105 | 4,150 | 4,010 | 4,095 | 50,400 | 4,095 |
| 2021-10-20 | 4,250 | 4,285 | 4,120 | 4,125 | 46,200 | 4,125 |
| 2021-10-19 | 4,215 | 4,315 | 4,190 | 4,230 | 47,900 | 4,230 |
| 2021-10-18 | 4,175 | 4,280 | 4,080 | 4,225 | 100,200 | 4,225 |
| 2021-10-15 | 4,120 | 4,225 | 4,010 | 4,160 | 61,000 | 4,160 |
| 2021-10-14 | 4,085 | 4,165 | 4,000 | 4,070 | 58,700 | 4,070 |
| 2021-10-13 | 3,885 | 4,110 | 3,830 | 4,025 | 104,400 | 4,025 |
| 2021-10-12 | 3,820 | 3,930 | 3,740 | 3,835 | 45,000 | 3,835 |
| 2021-10-11 | 3,730 | 3,880 | 3,690 | 3,840 | 45,600 | 3,840 |
| 2021-10-08 | 3,845 | 3,870 | 3,705 | 3,730 | 66,800 | 3,730 |
| 2021-10-07 | 3,700 | 3,785 | 3,660 | 3,775 | 65,500 | 3,775 |
| 2021-10-06 | 3,850 | 3,935 | 3,660 | 3,700 | 70,700 | 3,700 |
| 2021-10-05 | 3,860 | 3,925 | 3,725 | 3,810 | 75,300 | 3,810 |
| 2021-10-04 | 4,200 | 4,200 | 3,910 | 3,970 | 78,400 | 3,970 |
| 2021-10-01 | 4,105 | 4,265 | 4,040 | 4,110 | 88,700 | 4,110 |
| 2021-09-30 | 4,105 | 4,205 | 4,000 | 4,175 | 113,400 | 4,175 |
| 2021-09-29 | 3,825 | 3,965 | 3,820 | 3,965 | 60,500 | 3,965 |
| 2021-09-28 | 4,070 | 4,125 | 3,900 | 3,965 | 64,500 | 3,965 |
| 2021-09-27 | 4,145 | 4,185 | 4,060 | 4,070 | 65,800 | 4,070 |
| 2021-09-24 | 3,945 | 4,215 | 3,850 | 4,200 | 122,700 | 4,200 |
| 2021-09-22 | 3,955 | 4,005 | 3,820 | 3,820 | 90,300 | 3,820 |
| 2021-09-21 | 4,030 | 4,095 | 3,915 | 4,005 | 138,300 | 4,005 |
| 2021-09-17 | 4,100 | 4,310 | 3,970 | 4,265 | 134,900 | 4,265 |
| 2021-09-16 | 4,205 | 4,210 | 3,930 | 4,065 | 203,200 | 4,065 |
| 2021-09-15 | 3,800 | 4,385 | 3,765 | 4,185 | 291,100 | 4,185 |
| 2021-09-14 | 3,895 | 3,900 | 3,760 | 3,800 | 77,000 | 3,800 |
| 2021-09-13 | 3,800 | 3,865 | 3,675 | 3,800 | 151,300 | 3,800 |
| 2021-09-10 | 3,600 | 3,800 | 3,540 | 3,800 | 145,800 | 3,800 |
| 2021-09-09 | 3,500 | 3,530 | 3,380 | 3,465 | 111,100 | 3,465 |
| 2021-09-08 | 3,640 | 3,640 | 3,500 | 3,510 | 71,100 | 3,510 |
| 2021-09-07 | 3,745 | 3,770 | 3,625 | 3,680 | 44,900 | 3,680 |
| 2021-09-06 | 3,700 | 3,740 | 3,580 | 3,680 | 52,500 | 3,680 |
| 2021-09-03 | 3,665 | 3,695 | 3,560 | 3,660 | 89,500 | 3,660 |
| 2021-09-02 | 3,900 | 3,900 | 3,680 | 3,685 | 82,000 | 3,685 |
| 2021-09-01 | 3,900 | 3,965 | 3,835 | 3,935 | 60,700 | 3,935 |
| 2021-08-31 | 3,945 | 3,980 | 3,790 | 3,900 | 82,100 | 3,900 |
| 2021-08-30 | 3,735 | 3,935 | 3,735 | 3,915 | 120,000 | 3,915 |
| 2021-08-27 | 3,675 | 3,690 | 3,525 | 3,665 | 37,200 | 3,665 |
| 2021-08-26 | 3,665 | 3,770 | 3,605 | 3,705 | 80,600 | 3,705 |
| 2021-08-25 | 3,535 | 3,760 | 3,475 | 3,725 | 121,200 | 3,725 |
| 2021-08-24 | 3,520 | 3,665 | 3,465 | 3,505 | 173,800 | 3,505 |
| 2021-08-23 | 3,185 | 3,455 | 3,185 | 3,420 | 114,000 | 3,420 |
| 2021-08-20 | 3,095 | 3,210 | 3,075 | 3,115 | 40,800 | 3,115 |
| 2021-08-19 | 3,080 | 3,235 | 3,080 | 3,115 | 41,500 | 3,115 |
| 2021-08-18 | 3,000 | 3,150 | 2,911 | 3,150 | 89,200 | 3,150 |
| 2021-08-17 | 3,235 | 3,250 | 3,040 | 3,040 | 115,200 | 3,040 |
| 2021-08-16 | 3,435 | 3,600 | 3,095 | 3,235 | 204,800 | 3,235 |
| 2021-08-13 | 3,400 | 3,445 | 3,280 | 3,365 | 60,800 | 3,365 |
| 2021-08-12 | 3,565 | 3,620 | 3,365 | 3,415 | 67,100 | 3,415 |
| 2021-08-11 | 3,410 | 3,665 | 3,385 | 3,555 | 128,900 | 3,555 |
| 2021-08-10 | 3,100 | 3,400 | 3,045 | 3,385 | 93,000 | 3,385 |
| 2021-08-06 | 3,055 | 3,150 | 3,050 | 3,150 | 34,400 | 3,150 |
| 2021-08-05 | 3,065 | 3,155 | 3,065 | 3,070 | 33,300 | 3,070 |
| 2021-08-04 | 3,305 | 3,320 | 3,120 | 3,120 | 87,500 | 3,120 |
| 2021-08-03 | 3,410 | 3,490 | 3,320 | 3,320 | 32,700 | 3,320 |
| 2021-08-02 | 3,400 | 3,435 | 3,320 | 3,405 | 43,600 | 3,405 |
| 2021-07-30 | 3,520 | 3,595 | 3,415 | 3,435 | 66,600 | 3,435 |
| 2021-07-29 | 3,400 | 3,530 | 3,390 | 3,525 | 59,000 | 3,525 |
| 2021-07-28 | 3,445 | 3,475 | 3,345 | 3,355 | 61,100 | 3,355 |
| 2021-07-27 | 3,375 | 3,500 | 3,365 | 3,500 | 43,400 | 3,500 |
| 2021-07-26 | 3,395 | 3,425 | 3,355 | 3,380 | 35,600 | 3,380 |
| 2021-07-21 | 3,335 | 3,430 | 3,315 | 3,355 | 57,400 | 3,355 |
| 2021-07-20 | 3,335 | 3,415 | 3,265 | 3,290 | 91,900 | 3,290 |
| 2021-07-19 | 3,500 | 3,540 | 3,340 | 3,395 | 88,900 | 3,395 |
| 2021-07-16 | 3,540 | 3,570 | 3,505 | 3,540 | 30,200 | 3,540 |
| 2021-07-15 | 3,605 | 3,640 | 3,540 | 3,540 | 48,700 | 3,540 |
| 2021-07-14 | 3,620 | 3,690 | 3,615 | 3,630 | 23,600 | 3,630 |
| 2021-07-13 | 3,850 | 3,850 | 3,660 | 3,660 | 29,000 | 3,660 |
| 2021-07-12 | 3,720 | 3,855 | 3,715 | 3,780 | 48,000 | 3,780 |
| 2021-07-09 | 3,560 | 3,705 | 3,535 | 3,700 | 56,000 | 3,700 |
| 2021-07-08 | 3,785 | 3,800 | 3,550 | 3,570 | 90,000 | 3,570 |
| 2021-07-07 | 3,705 | 3,800 | 3,705 | 3,745 | 22,700 | 3,745 |
| 2021-07-06 | 3,800 | 3,825 | 3,705 | 3,750 | 49,100 | 3,750 |
| 2021-07-05 | 3,865 | 3,885 | 3,800 | 3,810 | 23,400 | 3,810 |
| 2021-07-02 | 3,830 | 3,875 | 3,810 | 3,865 | 38,900 | 3,865 |
| 2021-07-01 | 3,890 | 3,955 | 3,830 | 3,885 | 39,300 | 3,885 |
| 2021-06-30 | 4,010 | 4,050 | 3,895 | 3,895 | 76,200 | 3,895 |
| 2021-06-29 | 4,110 | 4,185 | 4,010 | 4,040 | 44,900 | 4,040 |
| 2021-06-28 | 3,995 | 4,110 | 3,980 | 4,105 | 37,400 | 4,105 |
| 2021-06-25 | 4,060 | 4,095 | 3,925 | 3,995 | 57,300 | 3,995 |
| 2021-06-24 | 4,170 | 4,210 | 4,010 | 4,015 | 58,100 | 4,015 |
| 2021-06-23 | 4,140 | 4,280 | 4,130 | 4,230 | 64,500 | 4,230 |
| 2021-06-22 | 4,070 | 4,210 | 4,070 | 4,180 | 43,500 | 4,180 |
| 2021-06-21 | 4,010 | 4,105 | 3,970 | 4,000 | 62,600 | 4,000 |
| 2021-06-18 | 4,210 | 4,270 | 4,090 | 4,150 | 71,300 | 4,150 |
| 2021-06-17 | 4,170 | 4,215 | 4,050 | 4,165 | 92,900 | 4,165 |
| 2021-06-16 | 4,455 | 4,490 | 4,145 | 4,240 | 183,100 | 4,240 |
| 2021-06-15 | 4,390 | 4,500 | 4,310 | 4,500 | 69,700 | 4,500 |
| 2021-06-14 | 4,405 | 4,480 | 4,285 | 4,430 | 93,700 | 4,430 |
| 2021-06-11 | 4,290 | 4,630 | 4,220 | 4,455 | 267,900 | 4,455 |
| 2021-06-10 | 4,275 | 4,310 | 4,150 | 4,200 | 75,000 | 4,200 |
| 2021-06-09 | 4,150 | 4,330 | 4,090 | 4,285 | 108,900 | 4,285 |
| 2021-06-08 | 4,030 | 4,205 | 4,015 | 4,080 | 72,300 | 4,080 |
| 2021-06-07 | 3,835 | 4,060 | 3,835 | 3,995 | 78,500 | 3,995 |
| 2021-06-04 | 3,825 | 3,915 | 3,725 | 3,725 | 48,600 | 3,725 |
| 2021-06-03 | 3,900 | 3,900 | 3,785 | 3,865 | 52,600 | 3,865 |
| 2021-06-02 | 3,865 | 3,945 | 3,865 | 3,870 | 46,600 | 3,870 |
| 2021-06-01 | 4,000 | 4,005 | 3,780 | 3,900 | 83,100 | 3,900 |
| 2021-05-31 | 3,950 | 4,090 | 3,950 | 3,965 | 42,900 | 3,965 |
| 2021-05-28 | 4,000 | 4,090 | 3,985 | 4,010 | 37,700 | 4,010 |
| 2021-05-27 | 4,000 | 4,090 | 3,945 | 3,985 | 59,200 | 3,985 |
| 2021-05-26 | 4,075 | 4,135 | 4,030 | 4,060 | 67,300 | 4,060 |
| 2021-05-25 | 4,105 | 4,215 | 4,105 | 4,200 | 40,800 | 4,200 |
| 2021-05-24 | 4,030 | 4,050 | 3,890 | 4,035 | 75,000 | 4,035 |
| 2021-05-21 | 4,010 | 4,210 | 4,010 | 4,100 | 98,200 | 4,100 |
| 2021-05-20 | 3,855 | 4,025 | 3,850 | 3,975 | 68,600 | 3,975 |
| 2021-05-19 | 3,630 | 3,935 | 3,600 | 3,900 | 105,800 | 3,900 |
| 2021-05-18 | 3,620 | 3,760 | 3,530 | 3,670 | 169,400 | 3,670 |
| 2021-05-17 | 3,950 | 4,025 | 3,475 | 3,525 | 321,600 | 3,525 |
| 2021-05-14 | 4,180 | 4,200 | 3,605 | 3,860 | 674,700 | 3,860 |
| 2021-05-13 | 4,205 | 4,340 | 4,175 | 4,305 | 77,900 | 4,305 |
| 2021-05-12 | 4,355 | 4,445 | 4,265 | 4,345 | 65,100 | 4,345 |
| 2021-05-11 | 4,600 | 4,600 | 4,360 | 4,420 | 57,700 | 4,420 |
| 2021-05-10 | 4,565 | 4,580 | 4,480 | 4,560 | 43,200 | 4,560 |
| 2021-05-07 | 4,600 | 4,620 | 4,475 | 4,495 | 49,000 | 4,495 |
| 2021-05-06 | 4,530 | 4,650 | 4,490 | 4,650 | 64,000 | 4,650 |
| 2021-04-30 | 4,550 | 4,600 | 4,465 | 4,495 | 80,700 | 4,495 |
| 2021-04-28 | 4,820 | 4,850 | 4,580 | 4,580 | 104,200 | 4,580 |
| 2021-04-27 | 4,870 | 4,940 | 4,770 | 4,890 | 59,400 | 4,890 |
| 2021-04-26 | 4,955 | 4,960 | 4,755 | 4,810 | 80,300 | 4,810 |
| 2021-04-23 | 4,805 | 5,110 | 4,805 | 4,935 | 120,500 | 4,935 |
| 2021-04-22 | 5,000 | 5,030 | 4,770 | 4,805 | 111,900 | 4,805 |
| 2021-04-21 | 5,000 | 5,150 | 4,905 | 4,960 | 98,000 | 4,960 |
| 2021-04-20 | 5,110 | 5,160 | 5,050 | 5,090 | 41,800 | 5,090 |
| 2021-04-19 | 5,110 | 5,260 | 5,060 | 5,180 | 67,800 | 5,180 |
| 2021-04-16 | 5,120 | 5,150 | 5,060 | 5,100 | 43,900 | 5,100 |
| 2021-04-15 | 5,110 | 5,200 | 5,000 | 5,180 | 51,200 | 5,180 |
| 2021-04-14 | 5,150 | 5,250 | 5,050 | 5,140 | 50,900 | 5,140 |
| 2021-04-13 | 5,270 | 5,330 | 5,150 | 5,150 | 71,900 | 5,150 |
| 2021-04-12 | 5,250 | 5,280 | 5,020 | 5,280 | 125,000 | 5,280 |
| 2021-04-09 | 4,995 | 5,190 | 4,910 | 5,170 | 117,700 | 5,170 |
| 2021-04-08 | 5,060 | 5,070 | 4,920 | 5,000 | 93,400 | 5,000 |
| 2021-04-07 | 4,840 | 5,190 | 4,785 | 5,140 | 213,200 | 5,140 |
| 2021-04-06 | 4,960 | 4,960 | 4,700 | 4,770 | 133,800 | 4,770 |
| 2021-04-05 | 5,100 | 5,100 | 4,840 | 4,890 | 180,500 | 4,890 |
| 2021-04-02 | 4,935 | 5,200 | 4,920 | 5,110 | 316,100 | 5,110 |
| 2021-04-01 | 4,600 | 4,975 | 4,580 | 4,940 | 424,000 | 4,940 |
| 2021-03-31 | 4,165 | 4,415 | 4,160 | 4,400 | 109,800 | 4,400 |
| 2021-03-30 | 4,250 | 4,305 | 4,150 | 4,185 | 71,300 | 4,185 |
| 2021-03-29 | 4,400 | 4,430 | 4,190 | 4,230 | 108,900 | 4,230 |
| 2021-03-26 | 4,315 | 4,410 | 4,250 | 4,335 | 67,400 | 4,335 |
| 2021-03-25 | 4,155 | 4,360 | 4,075 | 4,315 | 142,800 | 4,315 |
| 2021-03-24 | 4,280 | 4,310 | 4,185 | 4,225 | 89,600 | 4,225 |
| 2021-03-23 | 4,535 | 4,535 | 4,340 | 4,355 | 92,900 | 4,355 |
| 2021-03-22 | 4,630 | 4,740 | 4,455 | 4,495 | 138,300 | 4,495 |
| 2021-03-19 | 4,475 | 4,665 | 4,445 | 4,665 | 162,500 | 4,665 |
| 2021-03-18 | 4,530 | 4,660 | 4,510 | 4,575 | 166,000 | 4,575 |
| 2021-03-17 | 4,400 | 4,465 | 4,355 | 4,435 | 120,000 | 4,435 |
| 2021-03-16 | 4,475 | 4,490 | 4,330 | 4,375 | 129,300 | 4,375 |
| 2021-03-15 | 4,585 | 4,595 | 4,390 | 4,390 | 174,000 | 4,390 |
| 2021-03-12 | 4,445 | 4,625 | 4,415 | 4,610 | 304,000 | 4,610 |
| 2021-03-11 | 4,200 | 4,340 | 4,170 | 4,315 | 190,200 | 4,315 |
| 2021-03-10 | 4,385 | 4,410 | 4,145 | 4,220 | 190,800 | 4,220 |
| 2021-03-09 | 4,240 | 4,345 | 4,105 | 4,300 | 256,400 | 4,300 |
| 2021-03-08 | 4,750 | 4,750 | 4,380 | 4,380 | 179,900 | 4,380 |
| 2021-03-05 | 4,585 | 4,740 | 4,340 | 4,685 | 219,800 | 4,685 |
| 2021-03-04 | 4,880 | 4,930 | 4,585 | 4,600 | 311,200 | 4,600 |
| 2021-03-03 | 5,210 | 5,230 | 4,990 | 5,000 | 133,900 | 5,000 |
| 2021-03-02 | 5,000 | 5,160 | 4,960 | 5,160 | 205,200 | 5,160 |
| 2021-03-01 | 5,100 | 5,240 | 4,940 | 4,985 | 163,800 | 4,985 |
| 2021-02-26 | 4,840 | 5,130 | 4,810 | 5,090 | 258,700 | 5,090 |
| 2021-02-25 | 5,010 | 5,210 | 4,905 | 5,010 | 409,700 | 5,010 |
| 2021-02-24 | 5,140 | 5,150 | 4,720 | 4,800 | 342,600 | 4,800 |
| 2021-02-22 | 5,320 | 5,410 | 5,080 | 5,120 | 240,900 | 5,120 |
| 2021-02-19 | 5,310 | 5,430 | 5,220 | 5,260 | 275,100 | 5,260 |
| 2021-02-18 | 5,730 | 5,920 | 5,410 | 5,410 | 268,100 | 5,410 |
| 2021-02-17 | 6,280 | 6,340 | 5,830 | 5,830 | 407,900 | 5,830 |
| 2021-02-16 | 6,330 | 6,440 | 6,100 | 6,370 | 386,800 | 6,370 |
| 2021-02-15 | 6,280 | 6,670 | 6,150 | 6,630 | 301,200 | 6,630 |
| 2021-02-12 | 6,180 | 6,240 | 6,020 | 6,240 | 108,000 | 6,240 |
| 2021-02-10 | 6,010 | 6,250 | 6,010 | 6,180 | 100,200 | 6,180 |
| 2021-02-09 | 6,300 | 6,300 | 6,050 | 6,120 | 126,300 | 6,120 |
| 2021-02-08 | 6,200 | 6,320 | 6,100 | 6,300 | 99,000 | 6,300 |
| 2021-02-05 | 6,370 | 6,430 | 6,170 | 6,230 | 159,700 | 6,230 |
| 2021-02-04 | 6,540 | 6,660 | 6,330 | 6,360 | 154,600 | 6,360 |
| 2021-02-03 | 6,650 | 6,730 | 6,410 | 6,510 | 184,300 | 6,510 |
| 2021-02-02 | 6,370 | 6,560 | 6,260 | 6,560 | 192,000 | 6,560 |
| 2021-02-01 | 6,100 | 6,370 | 5,930 | 6,250 | 205,000 | 6,250 |
| 2021-01-29 | 6,300 | 6,460 | 5,810 | 6,030 | 393,800 | 6,030 |
| 2021-01-28 | 6,200 | 6,390 | 6,000 | 6,000 | 317,900 | 6,000 |
| 2021-01-27 | 6,800 | 6,930 | 6,380 | 6,410 | 384,400 | 6,410 |
| 2021-01-26 | 7,100 | 7,130 | 6,630 | 6,630 | 340,500 | 6,630 |
| 2021-01-25 | 7,280 | 7,690 | 7,080 | 7,100 | 791,100 | 7,100 |
| 2021-01-22 | 7,240 | 7,380 | 7,060 | 7,130 | 284,100 | 7,130 |
| 2021-01-21 | 7,430 | 7,440 | 6,850 | 7,200 | 431,500 | 7,200 |
| 2021-01-20 | 7,490 | 7,670 | 7,030 | 7,200 | 1,070,600 | 7,200 |
| 2021-01-19 | 6,900 | 7,250 | 6,770 | 7,040 | 1,426,700 | 7,040 |
| 2021-01-18 | 6,180 | 6,700 | 6,070 | 6,640 | 482,200 | 6,640 |
| 2021-01-15 | 6,070 | 6,300 | 5,950 | 6,190 | 303,300 | 6,190 |
| 2021-01-14 | 6,100 | 6,240 | 5,790 | 6,020 | 369,500 | 6,020 |
| 2021-01-13 | 5,670 | 6,030 | 5,650 | 6,000 | 216,600 | 6,000 |
| 2021-01-12 | 5,770 | 5,800 | 5,500 | 5,720 | 240,900 | 5,720 |
| 2021-01-08 | 6,120 | 6,130 | 5,680 | 5,870 | 421,500 | 5,870 |
| 2021-01-07 | 6,370 | 6,390 | 5,750 | 6,000 | 718,300 | 6,000 |
| 2021-01-06 | 6,350 | 6,760 | 6,020 | 6,350 | 1,440,200 | 6,350 |
| 2021-01-05 | 6,160 | 6,400 | 5,910 | 6,050 | 798,000 | 6,050 |
| 2021-01-04 | 6,200 | 6,650 | 5,830 | 6,320 | 2,479,400 | 6,320 |
分割・併合履歴 ： なし
