4385 (株)メルカリ 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 | 5,870 | 5,920 | 5,780 | 5,860 | 627,000 | 5,860 |
| 2021-12-29 | 5,940 | 5,990 | 5,850 | 5,880 | 776,500 | 5,880 |
| 2021-12-28 | 6,140 | 6,140 | 5,970 | 6,000 | 890,200 | 6,000 |
| 2021-12-27 | 6,160 | 6,170 | 6,070 | 6,110 | 581,000 | 6,110 |
| 2021-12-24 | 6,120 | 6,210 | 6,120 | 6,150 | 1,100,400 | 6,150 |
| 2021-12-23 | 6,190 | 6,200 | 6,020 | 6,070 | 996,300 | 6,070 |
| 2021-12-22 | 6,100 | 6,190 | 6,040 | 6,190 | 969,300 | 6,190 |
| 2021-12-21 | 6,000 | 6,070 | 5,880 | 6,060 | 972,300 | 6,060 |
| 2021-12-20 | 6,030 | 6,170 | 5,900 | 5,900 | 951,500 | 5,900 |
| 2021-12-17 | 6,100 | 6,130 | 6,020 | 6,040 | 1,368,400 | 6,040 |
| 2021-12-16 | 6,630 | 6,650 | 6,090 | 6,190 | 2,345,600 | 6,190 |
| 2021-12-15 | 6,350 | 6,580 | 6,340 | 6,530 | 1,052,800 | 6,530 |
| 2021-12-14 | 6,480 | 6,500 | 6,300 | 6,310 | 834,900 | 6,310 |
| 2021-12-13 | 6,620 | 6,650 | 6,480 | 6,580 | 1,145,800 | 6,580 |
| 2021-12-10 | 6,540 | 6,550 | 6,370 | 6,460 | 1,154,200 | 6,460 |
| 2021-12-09 | 6,700 | 6,770 | 6,600 | 6,640 | 1,194,900 | 6,640 |
| 2021-12-08 | 6,670 | 6,820 | 6,630 | 6,740 | 933,400 | 6,740 |
| 2021-12-07 | 6,530 | 6,580 | 6,390 | 6,540 | 1,142,700 | 6,540 |
| 2021-12-06 | 6,730 | 6,750 | 6,320 | 6,330 | 1,625,100 | 6,330 |
| 2021-12-03 | 6,810 | 6,940 | 6,650 | 6,850 | 886,600 | 6,850 |
| 2021-12-02 | 6,910 | 7,060 | 6,770 | 6,850 | 1,034,000 | 6,850 |
| 2021-12-01 | 6,970 | 7,010 | 6,640 | 6,920 | 988,500 | 6,920 |
| 2021-11-30 | 7,170 | 7,220 | 6,890 | 6,890 | 1,093,600 | 6,890 |
| 2021-11-29 | 7,070 | 7,210 | 7,030 | 7,050 | 898,100 | 7,050 |
| 2021-11-26 | 7,050 | 7,150 | 7,010 | 7,070 | 564,600 | 7,070 |
| 2021-11-25 | 7,150 | 7,290 | 7,080 | 7,080 | 1,215,500 | 7,080 |
| 2021-11-24 | 7,110 | 7,120 | 6,800 | 6,980 | 2,009,600 | 6,980 |
| 2021-11-22 | 7,100 | 7,390 | 7,100 | 7,320 | 1,346,200 | 7,320 |
| 2021-11-19 | 7,110 | 7,220 | 6,990 | 7,010 | 916,700 | 7,010 |
| 2021-11-18 | 7,240 | 7,320 | 7,050 | 7,180 | 934,300 | 7,180 |
| 2021-11-17 | 7,080 | 7,180 | 6,980 | 7,130 | 1,115,600 | 7,130 |
| 2021-11-16 | 7,010 | 7,040 | 6,860 | 6,900 | 827,700 | 6,900 |
| 2021-11-15 | 6,930 | 7,100 | 6,880 | 7,100 | 1,004,900 | 7,100 |
| 2021-11-12 | 6,850 | 6,930 | 6,790 | 6,840 | 545,400 | 6,840 |
| 2021-11-11 | 6,650 | 6,800 | 6,580 | 6,800 | 535,500 | 6,800 |
| 2021-11-10 | 6,890 | 6,900 | 6,680 | 6,750 | 1,088,800 | 6,750 |
| 2021-11-09 | 6,950 | 7,080 | 6,860 | 6,860 | 1,000,400 | 6,860 |
| 2021-11-08 | 7,100 | 7,100 | 6,800 | 6,850 | 1,295,900 | 6,850 |
| 2021-11-05 | 7,040 | 7,100 | 6,960 | 7,010 | 1,039,100 | 7,010 |
| 2021-11-04 | 6,860 | 7,120 | 6,850 | 6,960 | 1,593,700 | 6,960 |
| 2021-11-02 | 6,580 | 6,810 | 6,530 | 6,760 | 1,565,100 | 6,760 |
| 2021-11-01 | 6,070 | 6,710 | 6,000 | 6,620 | 3,288,400 | 6,620 |
| 2021-10-29 | 6,390 | 6,410 | 6,130 | 6,150 | 1,454,100 | 6,150 |
| 2021-10-28 | 6,290 | 6,390 | 6,150 | 6,370 | 976,000 | 6,370 |
| 2021-10-27 | 6,410 | 6,490 | 6,250 | 6,320 | 1,269,600 | 6,320 |
| 2021-10-26 | 6,570 | 6,620 | 6,450 | 6,500 | 1,221,300 | 6,500 |
| 2021-10-25 | 6,660 | 6,740 | 6,360 | 6,500 | 1,971,500 | 6,500 |
| 2021-10-22 | 6,890 | 6,890 | 6,670 | 6,710 | 1,026,100 | 6,710 |
| 2021-10-21 | 6,780 | 6,920 | 6,710 | 6,790 | 875,000 | 6,790 |
| 2021-10-20 | 6,860 | 6,950 | 6,700 | 6,900 | 1,407,300 | 6,900 |
| 2021-10-19 | 6,680 | 6,980 | 6,650 | 6,950 | 1,994,400 | 6,950 |
| 2021-10-18 | 6,580 | 6,660 | 6,490 | 6,510 | 830,600 | 6,510 |
| 2021-10-15 | 6,400 | 6,600 | 6,380 | 6,580 | 1,212,000 | 6,580 |
| 2021-10-14 | 6,400 | 6,500 | 6,330 | 6,360 | 813,800 | 6,360 |
| 2021-10-13 | 6,450 | 6,650 | 6,390 | 6,440 | 1,470,700 | 6,440 |
| 2021-10-12 | 6,740 | 6,740 | 6,370 | 6,410 | 2,350,800 | 6,410 |
| 2021-10-11 | 6,730 | 6,780 | 6,440 | 6,780 | 1,866,700 | 6,780 |
| 2021-10-08 | 6,310 | 6,710 | 6,260 | 6,640 | 3,202,800 | 6,640 |
| 2021-10-07 | 6,200 | 6,380 | 6,190 | 6,210 | 1,377,800 | 6,210 |
| 2021-10-06 | 6,300 | 6,410 | 6,110 | 6,160 | 1,564,200 | 6,160 |
| 2021-10-05 | 6,200 | 6,260 | 6,080 | 6,200 | 1,510,800 | 6,200 |
| 2021-10-04 | 6,500 | 6,540 | 6,210 | 6,330 | 1,514,900 | 6,330 |
| 2021-10-01 | 6,170 | 6,480 | 6,150 | 6,410 | 2,473,700 | 6,410 |
| 2021-09-30 | 5,960 | 6,170 | 5,940 | 6,160 | 1,162,500 | 6,160 |
| 2021-09-29 | 5,860 | 5,950 | 5,800 | 5,920 | 1,506,800 | 5,920 |
| 2021-09-28 | 6,300 | 6,320 | 5,920 | 5,980 | 1,612,300 | 5,980 |
| 2021-09-27 | 6,270 | 6,280 | 6,110 | 6,200 | 754,600 | 6,200 |
| 2021-09-24 | 6,250 | 6,330 | 6,170 | 6,240 | 1,155,800 | 6,240 |
| 2021-09-22 | 6,000 | 6,190 | 5,970 | 6,120 | 1,123,900 | 6,120 |
| 2021-09-21 | 5,950 | 6,080 | 5,870 | 5,990 | 1,538,800 | 5,990 |
| 2021-09-17 | 6,200 | 6,210 | 5,990 | 6,120 | 1,476,800 | 6,120 |
| 2021-09-16 | 6,400 | 6,410 | 6,010 | 6,100 | 1,571,700 | 6,100 |
| 2021-09-15 | 6,540 | 6,560 | 6,360 | 6,400 | 1,424,000 | 6,400 |
| 2021-09-14 | 6,280 | 6,530 | 6,250 | 6,400 | 2,092,700 | 6,400 |
| 2021-09-13 | 6,100 | 6,290 | 6,080 | 6,220 | 1,556,000 | 6,220 |
| 2021-09-10 | 6,050 | 6,120 | 6,000 | 6,020 | 1,389,600 | 6,020 |
| 2021-09-09 | 5,900 | 6,070 | 5,880 | 5,950 | 1,225,200 | 5,950 |
| 2021-09-08 | 5,850 | 6,050 | 5,740 | 6,040 | 1,883,600 | 6,040 |
| 2021-09-07 | 5,650 | 5,870 | 5,650 | 5,850 | 1,490,400 | 5,850 |
| 2021-09-06 | 5,520 | 5,590 | 5,460 | 5,570 | 698,400 | 5,570 |
| 2021-09-03 | 5,520 | 5,520 | 5,400 | 5,420 | 899,600 | 5,420 |
| 2021-09-02 | 5,460 | 5,530 | 5,410 | 5,520 | 951,500 | 5,520 |
| 2021-09-01 | 5,360 | 5,450 | 5,340 | 5,390 | 662,700 | 5,390 |
| 2021-08-31 | 5,310 | 5,450 | 5,280 | 5,440 | 872,800 | 5,440 |
| 2021-08-30 | 5,360 | 5,390 | 5,230 | 5,300 | 732,500 | 5,300 |
| 2021-08-27 | 5,470 | 5,470 | 5,260 | 5,290 | 848,100 | 5,290 |
| 2021-08-26 | 5,310 | 5,500 | 5,300 | 5,460 | 1,136,900 | 5,460 |
| 2021-08-25 | 5,200 | 5,440 | 5,190 | 5,400 | 1,861,600 | 5,400 |
| 2021-08-24 | 5,220 | 5,330 | 5,100 | 5,100 | 1,160,900 | 5,100 |
| 2021-08-23 | 5,190 | 5,270 | 5,060 | 5,260 | 1,096,900 | 5,260 |
| 2021-08-20 | 5,040 | 5,190 | 5,020 | 5,160 | 1,160,000 | 5,160 |
| 2021-08-19 | 5,240 | 5,340 | 5,100 | 5,140 | 1,660,000 | 5,140 |
| 2021-08-18 | 5,180 | 5,410 | 4,990 | 5,400 | 2,993,500 | 5,400 |
| 2021-08-17 | 5,340 | 5,430 | 5,200 | 5,220 | 1,782,700 | 5,220 |
| 2021-08-16 | 5,660 | 5,660 | 5,410 | 5,440 | 1,678,000 | 5,440 |
| 2021-08-13 | 6,280 | 6,280 | 5,620 | 5,770 | 4,850,100 | 5,770 |
| 2021-08-12 | 6,130 | 6,180 | 6,040 | 6,130 | 893,500 | 6,130 |
| 2021-08-11 | 6,120 | 6,170 | 6,030 | 6,110 | 565,900 | 6,110 |
| 2021-08-10 | 6,080 | 6,080 | 5,930 | 6,050 | 746,500 | 6,050 |
| 2021-08-06 | 6,120 | 6,170 | 5,960 | 6,000 | 694,600 | 6,000 |
| 2021-08-05 | 6,240 | 6,280 | 6,110 | 6,130 | 805,400 | 6,130 |
| 2021-08-04 | 5,910 | 6,310 | 5,890 | 6,270 | 2,187,000 | 6,270 |
| 2021-08-03 | 5,820 | 5,880 | 5,680 | 5,860 | 625,600 | 5,860 |
| 2021-08-02 | 5,820 | 5,890 | 5,760 | 5,830 | 830,800 | 5,830 |
| 2021-07-30 | 5,690 | 5,760 | 5,620 | 5,720 | 750,800 | 5,720 |
| 2021-07-29 | 5,610 | 5,800 | 5,550 | 5,790 | 881,500 | 5,790 |
| 2021-07-28 | 5,550 | 5,600 | 5,430 | 5,500 | 684,900 | 5,500 |
| 2021-07-27 | 5,670 | 5,700 | 5,610 | 5,630 | 294,500 | 5,630 |
| 2021-07-26 | 5,770 | 5,800 | 5,660 | 5,670 | 374,300 | 5,670 |
| 2021-07-21 | 5,700 | 5,830 | 5,610 | 5,680 | 906,500 | 5,680 |
| 2021-07-20 | 5,600 | 5,630 | 5,520 | 5,560 | 669,200 | 5,560 |
| 2021-07-19 | 5,790 | 5,830 | 5,610 | 5,610 | 682,800 | 5,610 |
| 2021-07-16 | 5,770 | 5,870 | 5,740 | 5,820 | 424,200 | 5,820 |
| 2021-07-15 | 6,020 | 6,040 | 5,840 | 5,850 | 453,700 | 5,850 |
| 2021-07-14 | 6,020 | 6,090 | 5,980 | 6,020 | 609,300 | 6,020 |
| 2021-07-13 | 6,070 | 6,150 | 6,040 | 6,090 | 501,700 | 6,090 |
| 2021-07-12 | 6,080 | 6,120 | 6,030 | 6,100 | 481,000 | 6,100 |
| 2021-07-09 | 6,000 | 6,030 | 5,880 | 6,030 | 631,800 | 6,030 |
| 2021-07-08 | 5,860 | 6,070 | 5,840 | 6,030 | 1,053,300 | 6,030 |
| 2021-07-07 | 5,880 | 5,970 | 5,810 | 5,820 | 757,900 | 5,820 |
| 2021-07-06 | 5,950 | 5,990 | 5,830 | 5,910 | 796,200 | 5,910 |
| 2021-07-05 | 6,230 | 6,300 | 5,890 | 5,950 | 1,383,800 | 5,950 |
| 2021-07-02 | 6,160 | 6,260 | 6,060 | 6,200 | 1,398,900 | 6,200 |
| 2021-07-01 | 5,970 | 6,060 | 5,930 | 6,060 | 1,009,200 | 6,060 |
| 2021-06-30 | 5,890 | 6,060 | 5,850 | 5,900 | 1,308,700 | 5,900 |
| 2021-06-29 | 5,890 | 5,950 | 5,720 | 5,930 | 1,919,900 | 5,930 |
| 2021-06-28 | 5,980 | 6,110 | 5,950 | 6,030 | 1,515,200 | 6,030 |
| 2021-06-25 | 5,620 | 5,970 | 5,610 | 5,960 | 2,637,500 | 5,960 |
| 2021-06-24 | 5,590 | 5,840 | 5,470 | 5,630 | 4,252,300 | 5,630 |
| 2021-06-23 | 5,220 | 5,220 | 5,120 | 5,190 | 583,400 | 5,190 |
| 2021-06-22 | 5,320 | 5,320 | 5,150 | 5,150 | 907,000 | 5,150 |
| 2021-06-21 | 5,250 | 5,340 | 5,250 | 5,280 | 563,700 | 5,280 |
| 2021-06-18 | 5,460 | 5,590 | 5,390 | 5,440 | 1,231,500 | 5,440 |
| 2021-06-17 | 5,400 | 5,420 | 5,320 | 5,360 | 520,800 | 5,360 |
| 2021-06-16 | 5,410 | 5,470 | 5,370 | 5,450 | 484,900 | 5,450 |
| 2021-06-15 | 5,520 | 5,540 | 5,430 | 5,500 | 383,500 | 5,500 |
| 2021-06-14 | 5,370 | 5,500 | 5,360 | 5,500 | 940,700 | 5,500 |
| 2021-06-11 | 5,320 | 5,390 | 5,280 | 5,310 | 613,500 | 5,310 |
| 2021-06-10 | 5,170 | 5,300 | 5,130 | 5,280 | 558,400 | 5,280 |
| 2021-06-09 | 5,210 | 5,210 | 5,090 | 5,190 | 612,700 | 5,190 |
| 2021-06-08 | 5,220 | 5,370 | 5,200 | 5,220 | 1,049,400 | 5,220 |
| 2021-06-07 | 5,150 | 5,180 | 5,090 | 5,100 | 624,600 | 5,100 |
| 2021-06-04 | 5,220 | 5,220 | 5,060 | 5,080 | 728,700 | 5,080 |
| 2021-06-03 | 5,190 | 5,270 | 5,120 | 5,260 | 586,700 | 5,260 |
| 2021-06-02 | 5,210 | 5,270 | 5,130 | 5,160 | 607,600 | 5,160 |
| 2021-06-01 | 5,190 | 5,220 | 5,110 | 5,210 | 448,000 | 5,210 |
| 2021-05-31 | 5,240 | 5,290 | 5,150 | 5,190 | 503,000 | 5,190 |
| 2021-05-28 | 5,400 | 5,440 | 5,220 | 5,240 | 859,100 | 5,240 |
| 2021-05-27 | 5,320 | 5,400 | 5,210 | 5,400 | 2,303,900 | 5,400 |
| 2021-05-26 | 5,070 | 5,300 | 5,060 | 5,290 | 1,249,300 | 5,290 |
| 2021-05-25 | 5,100 | 5,110 | 4,975 | 5,040 | 599,000 | 5,040 |
| 2021-05-24 | 5,020 | 5,130 | 5,000 | 5,030 | 595,000 | 5,030 |
| 2021-05-21 | 4,980 | 5,060 | 4,970 | 5,050 | 896,300 | 5,050 |
| 2021-05-20 | 4,900 | 4,930 | 4,820 | 4,900 | 839,600 | 4,900 |
| 2021-05-19 | 4,810 | 4,905 | 4,775 | 4,880 | 710,200 | 4,880 |
| 2021-05-18 | 4,810 | 4,910 | 4,775 | 4,860 | 638,600 | 4,860 |
| 2021-05-17 | 4,940 | 5,020 | 4,760 | 4,800 | 1,146,700 | 4,800 |
| 2021-05-14 | 4,845 | 4,990 | 4,840 | 4,965 | 764,700 | 4,965 |
| 2021-05-13 | 4,825 | 5,000 | 4,710 | 4,900 | 1,332,200 | 4,900 |
| 2021-05-12 | 4,915 | 4,990 | 4,850 | 4,945 | 1,479,700 | 4,945 |
| 2021-05-11 | 5,030 | 5,070 | 4,760 | 4,795 | 2,450,500 | 4,795 |
| 2021-05-10 | 5,130 | 5,170 | 5,040 | 5,080 | 844,300 | 5,080 |
| 2021-05-07 | 5,440 | 5,450 | 5,150 | 5,160 | 1,875,300 | 5,160 |
| 2021-05-06 | 5,550 | 5,720 | 5,420 | 5,500 | 1,977,100 | 5,500 |
| 2021-04-30 | 5,460 | 5,500 | 5,340 | 5,400 | 1,253,200 | 5,400 |
| 2021-04-28 | 5,360 | 5,490 | 5,330 | 5,440 | 781,700 | 5,440 |
| 2021-04-27 | 5,370 | 5,450 | 5,360 | 5,430 | 808,100 | 5,430 |
| 2021-04-26 | 5,350 | 5,370 | 5,270 | 5,350 | 543,500 | 5,350 |
| 2021-04-23 | 5,390 | 5,440 | 5,300 | 5,340 | 626,000 | 5,340 |
| 2021-04-22 | 5,290 | 5,440 | 5,270 | 5,420 | 947,300 | 5,420 |
| 2021-04-21 | 5,250 | 5,280 | 5,160 | 5,210 | 802,200 | 5,210 |
| 2021-04-20 | 5,370 | 5,410 | 5,290 | 5,330 | 705,400 | 5,330 |
| 2021-04-19 | 5,320 | 5,500 | 5,310 | 5,430 | 877,100 | 5,430 |
| 2021-04-16 | 5,230 | 5,420 | 5,230 | 5,390 | 1,194,000 | 5,390 |
| 2021-04-15 | 5,230 | 5,280 | 5,160 | 5,220 | 645,400 | 5,220 |
| 2021-04-14 | 5,150 | 5,320 | 5,140 | 5,300 | 1,026,000 | 5,300 |
| 2021-04-13 | 5,170 | 5,190 | 5,070 | 5,140 | 848,600 | 5,140 |
| 2021-04-12 | 5,260 | 5,280 | 5,150 | 5,150 | 726,000 | 5,150 |
| 2021-04-09 | 5,130 | 5,280 | 5,120 | 5,260 | 685,000 | 5,260 |
| 2021-04-08 | 5,190 | 5,260 | 5,140 | 5,140 | 452,000 | 5,140 |
| 2021-04-07 | 5,160 | 5,280 | 5,100 | 5,250 | 728,800 | 5,250 |
| 2021-04-06 | 5,340 | 5,340 | 5,150 | 5,180 | 769,300 | 5,180 |
| 2021-04-05 | 5,470 | 5,480 | 5,290 | 5,320 | 1,253,500 | 5,320 |
| 2021-04-02 | 5,220 | 5,320 | 5,160 | 5,280 | 977,000 | 5,280 |
| 2021-04-01 | 5,100 | 5,250 | 5,030 | 5,160 | 1,024,200 | 5,160 |
| 2021-03-31 | 4,915 | 5,040 | 4,870 | 5,020 | 783,400 | 5,020 |
| 2021-03-30 | 4,950 | 5,000 | 4,860 | 4,960 | 899,600 | 4,960 |
| 2021-03-29 | 5,150 | 5,160 | 4,910 | 4,915 | 1,413,000 | 4,915 |
| 2021-03-26 | 5,140 | 5,210 | 5,070 | 5,110 | 839,200 | 5,110 |
| 2021-03-25 | 5,080 | 5,120 | 5,010 | 5,080 | 995,500 | 5,080 |
| 2021-03-24 | 5,320 | 5,340 | 5,040 | 5,150 | 1,892,500 | 5,150 |
| 2021-03-23 | 5,460 | 5,560 | 5,380 | 5,420 | 901,900 | 5,420 |
| 2021-03-22 | 5,510 | 5,650 | 5,430 | 5,450 | 699,000 | 5,450 |
| 2021-03-19 | 5,540 | 5,630 | 5,410 | 5,510 | 1,326,300 | 5,510 |
| 2021-03-18 | 5,440 | 5,750 | 5,370 | 5,640 | 2,455,100 | 5,640 |
| 2021-03-17 | 5,270 | 5,500 | 5,260 | 5,400 | 1,121,200 | 5,400 |
| 2021-03-16 | 5,150 | 5,350 | 5,090 | 5,300 | 1,201,500 | 5,300 |
| 2021-03-15 | 5,310 | 5,310 | 5,090 | 5,160 | 1,169,000 | 5,160 |
| 2021-03-12 | 5,280 | 5,320 | 5,130 | 5,310 | 1,038,400 | 5,310 |
| 2021-03-11 | 5,050 | 5,200 | 5,030 | 5,180 | 1,056,800 | 5,180 |
| 2021-03-10 | 5,380 | 5,480 | 5,110 | 5,130 | 1,439,600 | 5,130 |
| 2021-03-09 | 5,040 | 5,290 | 4,950 | 5,280 | 1,741,400 | 5,280 |
| 2021-03-08 | 5,280 | 5,370 | 5,110 | 5,160 | 1,782,300 | 5,160 |
| 2021-03-05 | 5,130 | 5,180 | 4,960 | 5,180 | 2,128,900 | 5,180 |
| 2021-03-04 | 5,250 | 5,320 | 5,110 | 5,250 | 1,560,100 | 5,250 |
| 2021-03-03 | 5,570 | 5,690 | 5,340 | 5,440 | 2,089,800 | 5,440 |
| 2021-03-02 | 5,860 | 5,870 | 5,430 | 5,480 | 2,821,100 | 5,480 |
| 2021-03-01 | 5,160 | 5,300 | 5,060 | 5,260 | 894,700 | 5,260 |
| 2021-02-26 | 5,160 | 5,220 | 5,050 | 5,120 | 1,977,800 | 5,120 |
| 2021-02-25 | 5,260 | 5,390 | 5,160 | 5,360 | 904,900 | 5,360 |
| 2021-02-24 | 5,380 | 5,440 | 5,180 | 5,250 | 1,764,400 | 5,250 |
| 2021-02-22 | 5,480 | 5,590 | 5,400 | 5,490 | 688,600 | 5,490 |
| 2021-02-19 | 5,400 | 5,620 | 5,320 | 5,530 | 1,081,000 | 5,530 |
| 2021-02-18 | 5,600 | 5,640 | 5,380 | 5,440 | 1,171,500 | 5,440 |
| 2021-02-17 | 5,800 | 5,800 | 5,460 | 5,520 | 2,751,900 | 5,520 |
| 2021-02-16 | 6,240 | 6,400 | 5,930 | 5,970 | 2,300,100 | 5,970 |
| 2021-02-15 | 6,150 | 6,230 | 5,920 | 6,140 | 1,602,600 | 6,140 |
| 2021-02-12 | 5,640 | 6,230 | 5,600 | 6,160 | 3,636,200 | 6,160 |
| 2021-02-10 | 5,190 | 5,600 | 5,180 | 5,560 | 2,651,600 | 5,560 |
| 2021-02-09 | 5,170 | 5,220 | 5,050 | 5,160 | 974,500 | 5,160 |
| 2021-02-08 | 5,110 | 5,170 | 4,990 | 5,140 | 1,908,300 | 5,140 |
| 2021-02-05 | 5,090 | 5,090 | 4,815 | 4,970 | 5,023,100 | 4,970 |
| 2021-02-04 | 5,210 | 5,400 | 5,180 | 5,340 | 1,843,500 | 5,340 |
| 2021-02-03 | 5,110 | 5,170 | 5,010 | 5,120 | 666,400 | 5,120 |
| 2021-02-02 | 5,150 | 5,150 | 5,030 | 5,070 | 736,700 | 5,070 |
| 2021-02-01 | 5,130 | 5,170 | 4,965 | 5,090 | 1,039,700 | 5,090 |
| 2021-01-29 | 5,220 | 5,310 | 5,030 | 5,040 | 1,629,400 | 5,040 |
| 2021-01-28 | 5,210 | 5,280 | 5,110 | 5,140 | 1,191,900 | 5,140 |
| 2021-01-27 | 5,310 | 5,400 | 5,200 | 5,270 | 1,022,200 | 5,270 |
| 2021-01-26 | 5,180 | 5,270 | 5,140 | 5,240 | 1,179,600 | 5,240 |
| 2021-01-25 | 5,340 | 5,450 | 5,100 | 5,140 | 2,020,500 | 5,140 |
| 2021-01-22 | 5,200 | 5,310 | 5,120 | 5,250 | 881,500 | 5,250 |
| 2021-01-21 | 5,200 | 5,340 | 5,060 | 5,290 | 1,630,700 | 5,290 |
| 2021-01-20 | 5,340 | 5,350 | 5,050 | 5,100 | 1,759,100 | 5,100 |
| 2021-01-19 | 5,460 | 5,490 | 5,180 | 5,320 | 2,440,600 | 5,320 |
| 2021-01-18 | 5,590 | 5,740 | 5,550 | 5,620 | 816,100 | 5,620 |
| 2021-01-15 | 5,610 | 5,750 | 5,470 | 5,680 | 2,129,100 | 5,680 |
| 2021-01-14 | 5,800 | 5,850 | 5,450 | 5,450 | 2,217,300 | 5,450 |
| 2021-01-13 | 5,500 | 5,870 | 5,490 | 5,830 | 2,734,400 | 5,830 |
| 2021-01-12 | 5,430 | 5,550 | 5,360 | 5,530 | 1,824,100 | 5,530 |
| 2021-01-08 | 5,340 | 5,450 | 5,330 | 5,370 | 1,376,300 | 5,370 |
| 2021-01-07 | 5,140 | 5,240 | 5,020 | 5,240 | 1,606,800 | 5,240 |
| 2021-01-06 | 5,060 | 5,270 | 5,020 | 5,050 | 2,149,800 | 5,050 |
| 2021-01-05 | 4,850 | 4,965 | 4,780 | 4,960 | 1,135,000 | 4,960 |
| 2021-01-04 | 4,585 | 4,910 | 4,575 | 4,895 | 1,855,500 | 4,895 |
分割・併合履歴 ： なし
