4337 ぴあ(株) 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 | 3,415 | 3,415 | 3,310 | 3,370 | 19,600 | 3,370 |
| 2021-12-29 | 3,365 | 3,440 | 3,350 | 3,420 | 23,500 | 3,420 |
| 2021-12-28 | 3,385 | 3,385 | 3,345 | 3,375 | 16,700 | 3,375 |
| 2021-12-27 | 3,350 | 3,360 | 3,285 | 3,345 | 25,300 | 3,345 |
| 2021-12-24 | 3,385 | 3,405 | 3,355 | 3,380 | 20,700 | 3,380 |
| 2021-12-23 | 3,315 | 3,345 | 3,290 | 3,335 | 12,000 | 3,335 |
| 2021-12-22 | 3,375 | 3,380 | 3,290 | 3,315 | 16,100 | 3,315 |
| 2021-12-21 | 3,310 | 3,405 | 3,290 | 3,305 | 35,500 | 3,305 |
| 2021-12-20 | 3,325 | 3,365 | 3,275 | 3,310 | 24,500 | 3,310 |
| 2021-12-17 | 3,480 | 3,490 | 3,370 | 3,405 | 40,000 | 3,405 |
| 2021-12-16 | 3,555 | 3,570 | 3,525 | 3,540 | 21,700 | 3,540 |
| 2021-12-15 | 3,480 | 3,570 | 3,480 | 3,500 | 14,800 | 3,500 |
| 2021-12-14 | 3,520 | 3,555 | 3,440 | 3,500 | 31,300 | 3,500 |
| 2021-12-13 | 3,615 | 3,665 | 3,550 | 3,550 | 20,300 | 3,550 |
| 2021-12-10 | 3,650 | 3,665 | 3,605 | 3,610 | 25,000 | 3,610 |
| 2021-12-09 | 3,710 | 3,730 | 3,670 | 3,705 | 35,600 | 3,705 |
| 2021-12-08 | 3,785 | 3,790 | 3,670 | 3,715 | 27,900 | 3,715 |
| 2021-12-07 | 3,665 | 3,770 | 3,650 | 3,725 | 38,200 | 3,725 |
| 2021-12-06 | 3,630 | 3,680 | 3,510 | 3,595 | 37,500 | 3,595 |
| 2021-12-03 | 3,545 | 3,660 | 3,530 | 3,625 | 72,200 | 3,625 |
| 2021-12-02 | 3,725 | 3,725 | 3,550 | 3,550 | 43,400 | 3,550 |
| 2021-12-01 | 3,700 | 3,815 | 3,635 | 3,750 | 34,700 | 3,750 |
| 2021-11-30 | 3,860 | 3,960 | 3,755 | 3,770 | 43,500 | 3,770 |
| 2021-11-29 | 3,870 | 3,925 | 3,750 | 3,750 | 62,400 | 3,750 |
| 2021-11-26 | 4,130 | 4,130 | 3,940 | 3,975 | 33,800 | 3,975 |
| 2021-11-25 | 4,130 | 4,145 | 4,065 | 4,130 | 8,600 | 4,130 |
| 2021-11-24 | 4,115 | 4,145 | 4,060 | 4,060 | 20,000 | 4,060 |
| 2021-11-22 | 4,270 | 4,275 | 4,135 | 4,170 | 14,100 | 4,170 |
| 2021-11-19 | 4,290 | 4,335 | 4,245 | 4,245 | 15,200 | 4,245 |
| 2021-11-18 | 4,205 | 4,300 | 4,185 | 4,290 | 19,400 | 4,290 |
| 2021-11-17 | 4,320 | 4,330 | 4,210 | 4,260 | 31,800 | 4,260 |
| 2021-11-16 | 4,280 | 4,390 | 4,265 | 4,380 | 19,700 | 4,380 |
| 2021-11-15 | 4,315 | 4,420 | 4,220 | 4,250 | 46,500 | 4,250 |
| 2021-11-12 | 4,245 | 4,585 | 4,230 | 4,315 | 130,600 | 4,315 |
| 2021-11-11 | 4,100 | 4,205 | 4,100 | 4,175 | 33,000 | 4,175 |
| 2021-11-10 | 4,195 | 4,195 | 4,100 | 4,120 | 21,900 | 4,120 |
| 2021-11-09 | 4,235 | 4,270 | 4,165 | 4,195 | 25,100 | 4,195 |
| 2021-11-08 | 4,185 | 4,260 | 4,135 | 4,230 | 41,800 | 4,230 |
| 2021-11-05 | 4,075 | 4,140 | 4,020 | 4,115 | 21,400 | 4,115 |
| 2021-11-04 | 4,200 | 4,225 | 4,075 | 4,095 | 36,400 | 4,095 |
| 2021-11-02 | 4,000 | 4,150 | 4,000 | 4,135 | 45,600 | 4,135 |
| 2021-11-01 | 4,025 | 4,025 | 3,925 | 3,980 | 24,800 | 3,980 |
| 2021-10-29 | 4,015 | 4,015 | 3,940 | 3,955 | 19,900 | 3,955 |
| 2021-10-28 | 3,900 | 4,060 | 3,875 | 3,960 | 150,400 | 3,960 |
| 2021-10-27 | 3,920 | 3,935 | 3,875 | 3,885 | 15,800 | 3,885 |
| 2021-10-26 | 3,810 | 3,960 | 3,810 | 3,920 | 34,800 | 3,920 |
| 2021-10-25 | 3,860 | 3,875 | 3,780 | 3,780 | 31,800 | 3,780 |
| 2021-10-22 | 3,860 | 3,920 | 3,815 | 3,875 | 37,300 | 3,875 |
| 2021-10-21 | 4,005 | 4,035 | 3,900 | 3,900 | 46,000 | 3,900 |
| 2021-10-20 | 4,065 | 4,100 | 3,970 | 4,035 | 35,800 | 4,035 |
| 2021-10-19 | 4,085 | 4,085 | 3,980 | 4,030 | 34,100 | 4,030 |
| 2021-10-18 | 4,120 | 4,165 | 4,070 | 4,085 | 29,400 | 4,085 |
| 2021-10-15 | 4,190 | 4,205 | 4,095 | 4,100 | 30,800 | 4,100 |
| 2021-10-14 | 4,120 | 4,180 | 4,040 | 4,145 | 47,800 | 4,145 |
| 2021-10-13 | 4,215 | 4,280 | 4,110 | 4,120 | 48,000 | 4,120 |
| 2021-10-12 | 4,175 | 4,230 | 4,115 | 4,210 | 54,100 | 4,210 |
| 2021-10-11 | 4,100 | 4,250 | 4,055 | 4,190 | 82,800 | 4,190 |
| 2021-10-08 | 3,870 | 4,085 | 3,810 | 4,080 | 125,500 | 4,080 |
| 2021-10-07 | 3,785 | 3,850 | 3,715 | 3,730 | 22,800 | 3,730 |
| 2021-10-06 | 3,955 | 3,955 | 3,755 | 3,770 | 56,600 | 3,770 |
| 2021-10-05 | 4,035 | 4,050 | 3,880 | 3,935 | 50,700 | 3,935 |
| 2021-10-04 | 4,090 | 4,140 | 3,975 | 4,095 | 68,400 | 4,095 |
| 2021-10-01 | 4,125 | 4,140 | 3,905 | 4,005 | 73,600 | 4,005 |
| 2021-09-30 | 4,060 | 4,225 | 4,030 | 4,170 | 137,800 | 4,170 |
| 2021-09-29 | 4,010 | 4,040 | 3,875 | 4,005 | 124,300 | 4,005 |
| 2021-09-28 | 3,745 | 3,980 | 3,725 | 3,940 | 177,900 | 3,940 |
| 2021-09-27 | 3,550 | 3,740 | 3,550 | 3,675 | 65,300 | 3,675 |
| 2021-09-24 | 3,530 | 3,560 | 3,465 | 3,480 | 25,800 | 3,480 |
| 2021-09-22 | 3,510 | 3,535 | 3,435 | 3,445 | 16,800 | 3,445 |
| 2021-09-21 | 3,420 | 3,550 | 3,420 | 3,520 | 21,500 | 3,520 |
| 2021-09-17 | 3,445 | 3,535 | 3,430 | 3,535 | 24,700 | 3,535 |
| 2021-09-16 | 3,490 | 3,500 | 3,400 | 3,465 | 21,700 | 3,465 |
| 2021-09-15 | 3,465 | 3,525 | 3,440 | 3,510 | 15,100 | 3,510 |
| 2021-09-14 | 3,455 | 3,520 | 3,430 | 3,520 | 14,700 | 3,520 |
| 2021-09-13 | 3,525 | 3,525 | 3,400 | 3,480 | 22,500 | 3,480 |
| 2021-09-10 | 3,525 | 3,530 | 3,460 | 3,485 | 19,900 | 3,485 |
| 2021-09-09 | 3,465 | 3,525 | 3,450 | 3,495 | 16,200 | 3,495 |
| 2021-09-08 | 3,375 | 3,475 | 3,375 | 3,470 | 25,000 | 3,470 |
| 2021-09-07 | 3,420 | 3,420 | 3,370 | 3,390 | 14,300 | 3,390 |
| 2021-09-06 | 3,380 | 3,420 | 3,360 | 3,420 | 14,300 | 3,420 |
| 2021-09-03 | 3,270 | 3,370 | 3,250 | 3,340 | 12,600 | 3,340 |
| 2021-09-02 | 3,320 | 3,325 | 3,260 | 3,270 | 17,100 | 3,270 |
| 2021-09-01 | 3,385 | 3,385 | 3,330 | 3,365 | 8,700 | 3,365 |
| 2021-08-31 | 3,440 | 3,440 | 3,325 | 3,365 | 18,300 | 3,365 |
| 2021-08-30 | 3,410 | 3,470 | 3,380 | 3,455 | 20,400 | 3,455 |
| 2021-08-27 | 3,375 | 3,375 | 3,290 | 3,355 | 19,600 | 3,355 |
| 2021-08-26 | 3,215 | 3,325 | 3,215 | 3,325 | 17,700 | 3,325 |
| 2021-08-25 | 3,215 | 3,270 | 3,195 | 3,210 | 20,800 | 3,210 |
| 2021-08-24 | 3,175 | 3,210 | 3,150 | 3,175 | 20,900 | 3,175 |
| 2021-08-23 | 3,125 | 3,190 | 3,110 | 3,160 | 11,400 | 3,160 |
| 2021-08-20 | 3,125 | 3,160 | 3,055 | 3,085 | 27,200 | 3,085 |
| 2021-08-19 | 3,205 | 3,215 | 3,120 | 3,130 | 24,500 | 3,130 |
| 2021-08-18 | 3,190 | 3,260 | 3,150 | 3,260 | 20,000 | 3,260 |
| 2021-08-17 | 3,150 | 3,195 | 3,145 | 3,190 | 12,500 | 3,190 |
| 2021-08-16 | 3,225 | 3,235 | 3,150 | 3,155 | 23,800 | 3,155 |
| 2021-08-13 | 3,180 | 3,265 | 3,180 | 3,265 | 11,900 | 3,265 |
| 2021-08-12 | 3,270 | 3,290 | 3,230 | 3,240 | 13,200 | 3,240 |
| 2021-08-11 | 3,165 | 3,280 | 3,155 | 3,270 | 22,700 | 3,270 |
| 2021-08-10 | 3,065 | 3,210 | 3,060 | 3,155 | 44,000 | 3,155 |
| 2021-08-06 | 3,075 | 3,160 | 3,060 | 3,060 | 13,400 | 3,060 |
| 2021-08-05 | 3,045 | 3,090 | 3,045 | 3,075 | 13,700 | 3,075 |
| 2021-08-04 | 3,110 | 3,120 | 3,065 | 3,065 | 16,800 | 3,065 |
| 2021-08-03 | 3,130 | 3,180 | 3,110 | 3,125 | 14,100 | 3,125 |
| 2021-08-02 | 3,225 | 3,225 | 3,130 | 3,155 | 36,300 | 3,155 |
| 2021-07-30 | 3,210 | 3,240 | 3,140 | 3,230 | 29,900 | 3,230 |
| 2021-07-29 | 3,320 | 3,320 | 3,215 | 3,235 | 18,500 | 3,235 |
| 2021-07-28 | 3,285 | 3,330 | 3,265 | 3,280 | 22,500 | 3,280 |
| 2021-07-27 | 3,285 | 3,325 | 3,270 | 3,305 | 15,800 | 3,305 |
| 2021-07-26 | 3,365 | 3,365 | 3,230 | 3,260 | 21,900 | 3,260 |
| 2021-07-21 | 3,275 | 3,350 | 3,255 | 3,295 | 25,100 | 3,295 |
| 2021-07-20 | 3,250 | 3,315 | 3,220 | 3,235 | 26,200 | 3,235 |
| 2021-07-19 | 3,300 | 3,325 | 3,270 | 3,290 | 20,900 | 3,290 |
| 2021-07-16 | 3,300 | 3,365 | 3,285 | 3,335 | 23,700 | 3,335 |
| 2021-07-15 | 3,405 | 3,405 | 3,320 | 3,320 | 21,400 | 3,320 |
| 2021-07-14 | 3,470 | 3,470 | 3,400 | 3,410 | 19,000 | 3,410 |
| 2021-07-13 | 3,555 | 3,560 | 3,475 | 3,490 | 12,800 | 3,490 |
| 2021-07-12 | 3,565 | 3,585 | 3,500 | 3,545 | 20,400 | 3,545 |
| 2021-07-09 | 3,450 | 3,510 | 3,390 | 3,495 | 42,700 | 3,495 |
| 2021-07-08 | 3,500 | 3,540 | 3,460 | 3,490 | 39,600 | 3,490 |
| 2021-07-07 | 3,580 | 3,630 | 3,540 | 3,540 | 23,300 | 3,540 |
| 2021-07-06 | 3,550 | 3,600 | 3,495 | 3,600 | 30,800 | 3,600 |
| 2021-07-05 | 3,500 | 3,570 | 3,490 | 3,545 | 37,600 | 3,545 |
| 2021-07-02 | 3,460 | 3,520 | 3,430 | 3,500 | 37,900 | 3,500 |
| 2021-07-01 | 3,390 | 3,430 | 3,365 | 3,420 | 29,200 | 3,420 |
| 2021-06-30 | 3,515 | 3,520 | 3,380 | 3,405 | 34,200 | 3,405 |
| 2021-06-29 | 3,410 | 3,505 | 3,405 | 3,480 | 35,900 | 3,480 |
| 2021-06-28 | 3,400 | 3,455 | 3,375 | 3,430 | 35,200 | 3,430 |
| 2021-06-25 | 3,495 | 3,495 | 3,390 | 3,395 | 40,200 | 3,395 |
| 2021-06-24 | 3,600 | 3,615 | 3,455 | 3,455 | 72,100 | 3,455 |
| 2021-06-23 | 3,620 | 3,665 | 3,590 | 3,630 | 43,700 | 3,630 |
| 2021-06-22 | 3,620 | 3,680 | 3,595 | 3,635 | 66,100 | 3,635 |
| 2021-06-21 | 3,485 | 3,645 | 3,425 | 3,555 | 77,200 | 3,555 |
| 2021-06-18 | 3,690 | 3,690 | 3,535 | 3,535 | 95,500 | 3,535 |
| 2021-06-17 | 3,480 | 3,700 | 3,480 | 3,700 | 131,100 | 3,700 |
| 2021-06-16 | 3,445 | 3,610 | 3,445 | 3,480 | 85,500 | 3,480 |
| 2021-06-15 | 3,405 | 3,465 | 3,315 | 3,445 | 77,400 | 3,445 |
| 2021-06-14 | 3,480 | 3,510 | 3,400 | 3,405 | 48,400 | 3,405 |
| 2021-06-11 | 3,530 | 3,530 | 3,430 | 3,480 | 63,200 | 3,480 |
| 2021-06-10 | 3,515 | 3,630 | 3,450 | 3,545 | 172,300 | 3,545 |
| 2021-06-09 | 3,225 | 3,530 | 3,210 | 3,455 | 177,700 | 3,455 |
| 2021-06-08 | 3,235 | 3,260 | 3,180 | 3,215 | 19,900 | 3,215 |
| 2021-06-07 | 3,260 | 3,270 | 3,175 | 3,235 | 35,400 | 3,235 |
| 2021-06-04 | 3,175 | 3,270 | 3,170 | 3,225 | 46,200 | 3,225 |
| 2021-06-03 | 3,085 | 3,220 | 3,085 | 3,170 | 53,300 | 3,170 |
| 2021-06-02 | 3,140 | 3,160 | 3,035 | 3,090 | 83,100 | 3,090 |
| 2021-06-01 | 3,200 | 3,220 | 3,125 | 3,155 | 52,300 | 3,155 |
| 2021-05-31 | 3,090 | 3,280 | 3,090 | 3,215 | 78,800 | 3,215 |
| 2021-05-28 | 3,010 | 3,100 | 2,968 | 3,100 | 49,700 | 3,100 |
| 2021-05-27 | 3,000 | 3,055 | 2,962 | 2,979 | 189,300 | 2,979 |
| 2021-05-26 | 2,853 | 3,025 | 2,853 | 3,010 | 66,400 | 3,010 |
| 2021-05-25 | 2,849 | 2,904 | 2,817 | 2,880 | 70,400 | 2,880 |
| 2021-05-24 | 2,958 | 2,973 | 2,830 | 2,850 | 96,900 | 2,850 |
| 2021-05-21 | 2,999 | 3,015 | 2,951 | 2,973 | 44,600 | 2,973 |
| 2021-05-20 | 3,110 | 3,135 | 3,000 | 3,020 | 46,100 | 3,020 |
| 2021-05-19 | 3,085 | 3,160 | 3,040 | 3,160 | 47,400 | 3,160 |
| 2021-05-18 | 2,950 | 3,150 | 2,916 | 3,125 | 97,000 | 3,125 |
| 2021-05-17 | 2,957 | 2,990 | 2,916 | 2,946 | 53,300 | 2,946 |
| 2021-05-14 | 2,894 | 2,965 | 2,751 | 2,922 | 108,400 | 2,922 |
| 2021-05-13 | 2,701 | 2,940 | 2,686 | 2,825 | 201,600 | 2,825 |
| 2021-05-12 | 2,785 | 2,815 | 2,697 | 2,736 | 63,300 | 2,736 |
| 2021-05-11 | 2,841 | 2,847 | 2,787 | 2,803 | 33,700 | 2,803 |
| 2021-05-10 | 2,849 | 2,858 | 2,830 | 2,841 | 10,600 | 2,841 |
| 2021-05-07 | 2,903 | 2,905 | 2,849 | 2,850 | 17,300 | 2,850 |
| 2021-05-06 | 2,849 | 2,913 | 2,842 | 2,903 | 21,500 | 2,903 |
| 2021-04-30 | 2,920 | 2,930 | 2,846 | 2,850 | 40,600 | 2,850 |
| 2021-04-28 | 2,971 | 2,972 | 2,915 | 2,961 | 22,500 | 2,961 |
| 2021-04-27 | 2,949 | 3,025 | 2,890 | 2,971 | 46,900 | 2,971 |
| 2021-04-26 | 2,825 | 2,950 | 2,803 | 2,920 | 35,400 | 2,920 |
| 2021-04-23 | 2,806 | 2,869 | 2,806 | 2,828 | 28,000 | 2,828 |
| 2021-04-22 | 2,755 | 2,831 | 2,755 | 2,793 | 21,900 | 2,793 |
| 2021-04-21 | 2,783 | 2,792 | 2,713 | 2,755 | 46,500 | 2,755 |
| 2021-04-20 | 2,852 | 2,873 | 2,820 | 2,825 | 25,400 | 2,825 |
| 2021-04-19 | 2,939 | 2,959 | 2,867 | 2,875 | 32,600 | 2,875 |
| 2021-04-16 | 2,881 | 2,898 | 2,826 | 2,898 | 30,100 | 2,898 |
| 2021-04-15 | 2,887 | 2,904 | 2,861 | 2,881 | 23,100 | 2,881 |
| 2021-04-14 | 2,896 | 2,933 | 2,888 | 2,892 | 18,700 | 2,892 |
| 2021-04-13 | 2,927 | 2,950 | 2,904 | 2,931 | 19,800 | 2,931 |
| 2021-04-12 | 2,931 | 2,946 | 2,890 | 2,939 | 24,600 | 2,939 |
| 2021-04-09 | 2,961 | 2,976 | 2,909 | 2,931 | 33,900 | 2,931 |
| 2021-04-08 | 3,020 | 3,020 | 2,911 | 2,911 | 56,500 | 2,911 |
| 2021-04-07 | 3,025 | 3,045 | 2,990 | 3,020 | 26,700 | 3,020 |
| 2021-04-06 | 3,120 | 3,120 | 3,015 | 3,025 | 27,300 | 3,025 |
| 2021-04-05 | 3,055 | 3,125 | 3,050 | 3,095 | 24,500 | 3,095 |
| 2021-04-02 | 3,140 | 3,140 | 3,065 | 3,070 | 20,300 | 3,070 |
| 2021-04-01 | 3,100 | 3,165 | 3,085 | 3,125 | 28,400 | 3,125 |
| 2021-03-31 | 3,130 | 3,170 | 3,065 | 3,065 | 33,200 | 3,065 |
| 2021-03-30 | 3,150 | 3,230 | 3,105 | 3,130 | 55,200 | 3,130 |
| 2021-03-29 | 3,190 | 3,200 | 3,095 | 3,135 | 110,400 | 3,135 |
| 2021-03-26 | 3,065 | 3,200 | 3,065 | 3,190 | 52,400 | 3,190 |
| 2021-03-25 | 3,005 | 3,090 | 3,005 | 3,030 | 36,900 | 3,030 |
| 2021-03-24 | 3,090 | 3,090 | 2,990 | 2,994 | 51,000 | 2,994 |
| 2021-03-23 | 3,230 | 3,235 | 3,100 | 3,105 | 29,500 | 3,105 |
| 2021-03-22 | 3,195 | 3,240 | 3,175 | 3,200 | 33,700 | 3,200 |
| 2021-03-19 | 3,320 | 3,320 | 3,155 | 3,195 | 138,500 | 3,195 |
| 2021-03-18 | 3,275 | 3,275 | 3,220 | 3,250 | 41,200 | 3,250 |
| 2021-03-17 | 3,180 | 3,285 | 3,170 | 3,280 | 32,000 | 3,280 |
| 2021-03-16 | 3,150 | 3,190 | 3,110 | 3,190 | 18,200 | 3,190 |
| 2021-03-15 | 3,120 | 3,140 | 3,085 | 3,105 | 25,100 | 3,105 |
| 2021-03-12 | 3,050 | 3,095 | 3,030 | 3,080 | 22,700 | 3,080 |
| 2021-03-11 | 3,095 | 3,110 | 3,035 | 3,050 | 29,700 | 3,050 |
| 2021-03-10 | 3,165 | 3,165 | 3,085 | 3,095 | 24,900 | 3,095 |
| 2021-03-09 | 3,060 | 3,150 | 3,050 | 3,145 | 25,400 | 3,145 |
| 2021-03-08 | 3,175 | 3,175 | 3,025 | 3,060 | 33,100 | 3,060 |
| 2021-03-05 | 3,080 | 3,135 | 2,985 | 3,125 | 49,900 | 3,125 |
| 2021-03-04 | 3,200 | 3,220 | 3,080 | 3,110 | 39,800 | 3,110 |
| 2021-03-03 | 3,155 | 3,240 | 3,155 | 3,215 | 26,000 | 3,215 |
| 2021-03-02 | 3,390 | 3,390 | 3,180 | 3,225 | 57,500 | 3,225 |
| 2021-03-01 | 3,350 | 3,355 | 3,275 | 3,355 | 25,200 | 3,355 |
| 2021-02-26 | 3,320 | 3,365 | 3,250 | 3,280 | 48,800 | 3,280 |
| 2021-02-25 | 3,480 | 3,480 | 3,360 | 3,390 | 43,800 | 3,390 |
| 2021-02-24 | 3,360 | 3,490 | 3,360 | 3,440 | 61,900 | 3,440 |
| 2021-02-22 | 3,315 | 3,395 | 3,275 | 3,325 | 49,700 | 3,325 |
| 2021-02-19 | 3,300 | 3,300 | 3,180 | 3,255 | 38,200 | 3,255 |
| 2021-02-18 | 3,400 | 3,400 | 3,250 | 3,315 | 54,600 | 3,315 |
| 2021-02-17 | 3,210 | 3,400 | 3,200 | 3,370 | 66,500 | 3,370 |
| 2021-02-16 | 3,175 | 3,280 | 3,155 | 3,165 | 38,000 | 3,165 |
| 2021-02-15 | 3,035 | 3,245 | 3,035 | 3,175 | 54,700 | 3,175 |
| 2021-02-12 | 3,115 | 3,115 | 3,045 | 3,085 | 25,600 | 3,085 |
| 2021-02-10 | 3,005 | 3,125 | 3,000 | 3,115 | 17,000 | 3,115 |
| 2021-02-09 | 3,150 | 3,165 | 3,010 | 3,045 | 42,600 | 3,045 |
| 2021-02-08 | 3,200 | 3,230 | 3,120 | 3,140 | 61,800 | 3,140 |
| 2021-02-05 | 2,966 | 3,220 | 2,966 | 3,200 | 88,600 | 3,200 |
| 2021-02-04 | 3,005 | 3,020 | 2,949 | 2,960 | 29,400 | 2,960 |
| 2021-02-03 | 2,905 | 3,045 | 2,905 | 3,015 | 57,900 | 3,015 |
| 2021-02-02 | 2,875 | 2,906 | 2,837 | 2,906 | 28,600 | 2,906 |
| 2021-02-01 | 2,863 | 2,901 | 2,845 | 2,874 | 10,800 | 2,874 |
| 2021-01-29 | 2,948 | 2,948 | 2,842 | 2,843 | 21,700 | 2,843 |
| 2021-01-28 | 2,819 | 2,930 | 2,810 | 2,927 | 41,100 | 2,927 |
| 2021-01-27 | 2,831 | 2,854 | 2,816 | 2,847 | 16,800 | 2,847 |
| 2021-01-26 | 2,890 | 2,890 | 2,805 | 2,806 | 26,700 | 2,806 |
| 2021-01-25 | 2,835 | 2,907 | 2,814 | 2,907 | 28,300 | 2,907 |
| 2021-01-22 | 2,842 | 2,853 | 2,787 | 2,814 | 21,100 | 2,814 |
| 2021-01-21 | 2,888 | 2,935 | 2,811 | 2,830 | 40,000 | 2,830 |
| 2021-01-20 | 2,792 | 2,846 | 2,781 | 2,841 | 44,200 | 2,841 |
| 2021-01-19 | 2,720 | 2,804 | 2,720 | 2,795 | 35,100 | 2,795 |
| 2021-01-18 | 2,715 | 2,722 | 2,674 | 2,716 | 21,200 | 2,716 |
| 2021-01-15 | 2,690 | 2,722 | 2,680 | 2,715 | 25,100 | 2,715 |
| 2021-01-14 | 2,674 | 2,719 | 2,659 | 2,700 | 29,000 | 2,700 |
| 2021-01-13 | 2,682 | 2,691 | 2,648 | 2,674 | 23,500 | 2,674 |
| 2021-01-12 | 2,700 | 2,725 | 2,666 | 2,682 | 20,600 | 2,682 |
| 2021-01-08 | 2,678 | 2,705 | 2,650 | 2,684 | 28,300 | 2,684 |
| 2021-01-07 | 2,728 | 2,748 | 2,672 | 2,674 | 30,600 | 2,674 |
| 2021-01-06 | 2,683 | 2,724 | 2,683 | 2,700 | 22,600 | 2,700 |
| 2021-01-05 | 2,638 | 2,690 | 2,616 | 2,683 | 37,900 | 2,683 |
| 2021-01-04 | 2,800 | 2,800 | 2,676 | 2,688 | 51,900 | 2,688 |
分割・併合履歴 ： なし
