4436 (株)ミンカブ・ジ・インフォノイド 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 | 2,782 | 2,790 | 2,726 | 2,748 | 139,000 | 2,748 |
| 2021-12-29 | 2,805 | 2,855 | 2,773 | 2,813 | 129,800 | 2,813 |
| 2021-12-28 | 2,835 | 2,883 | 2,804 | 2,805 | 233,200 | 2,805 |
| 2021-12-27 | 2,912 | 2,914 | 2,793 | 2,827 | 181,200 | 2,827 |
| 2021-12-24 | 2,865 | 2,924 | 2,862 | 2,914 | 163,700 | 2,914 |
| 2021-12-23 | 2,949 | 2,974 | 2,846 | 2,867 | 303,100 | 2,867 |
| 2021-12-22 | 2,819 | 2,961 | 2,808 | 2,928 | 311,000 | 2,928 |
| 2021-12-21 | 2,752 | 2,830 | 2,705 | 2,785 | 236,600 | 2,785 |
| 2021-12-20 | 2,663 | 2,792 | 2,635 | 2,751 | 459,100 | 2,751 |
| 2021-12-17 | 2,721 | 2,748 | 2,597 | 2,614 | 331,400 | 2,614 |
| 2021-12-16 | 2,848 | 2,896 | 2,785 | 2,787 | 231,100 | 2,787 |
| 2021-12-15 | 2,708 | 2,815 | 2,703 | 2,796 | 163,300 | 2,796 |
| 2021-12-14 | 2,774 | 2,777 | 2,707 | 2,717 | 207,700 | 2,717 |
| 2021-12-13 | 2,906 | 2,928 | 2,786 | 2,805 | 146,900 | 2,805 |
| 2021-12-10 | 2,918 | 2,958 | 2,850 | 2,857 | 173,700 | 2,857 |
| 2021-12-09 | 2,994 | 3,020 | 2,911 | 2,952 | 232,300 | 2,952 |
| 2021-12-08 | 2,997 | 3,110 | 2,940 | 2,975 | 343,400 | 2,975 |
| 2021-12-07 | 2,770 | 2,885 | 2,770 | 2,884 | 264,000 | 2,884 |
| 2021-12-06 | 2,821 | 2,826 | 2,735 | 2,742 | 239,600 | 2,742 |
| 2021-12-03 | 2,796 | 2,853 | 2,708 | 2,850 | 460,500 | 2,850 |
| 2021-12-02 | 2,862 | 2,895 | 2,786 | 2,794 | 497,400 | 2,794 |
| 2021-12-01 | 3,020 | 3,040 | 2,876 | 2,903 | 559,100 | 2,903 |
| 2021-11-30 | 3,135 | 3,150 | 3,000 | 3,015 | 230,800 | 3,015 |
| 2021-11-29 | 3,005 | 3,135 | 3,000 | 3,040 | 303,900 | 3,040 |
| 2021-11-26 | 3,140 | 3,180 | 3,055 | 3,125 | 310,600 | 3,125 |
| 2021-11-25 | 3,195 | 3,220 | 3,120 | 3,160 | 310,400 | 3,160 |
| 2021-11-24 | 3,250 | 3,255 | 3,130 | 3,175 | 366,600 | 3,175 |
| 2021-11-22 | 3,285 | 3,355 | 3,270 | 3,315 | 205,500 | 3,315 |
| 2021-11-19 | 3,380 | 3,440 | 3,305 | 3,350 | 272,200 | 3,350 |
| 2021-11-18 | 3,520 | 3,545 | 3,380 | 3,405 | 291,100 | 3,405 |
| 2021-11-17 | 3,725 | 3,730 | 3,520 | 3,520 | 266,600 | 3,520 |
| 2021-11-16 | 3,695 | 3,755 | 3,635 | 3,665 | 191,400 | 3,665 |
| 2021-11-15 | 3,470 | 3,700 | 3,465 | 3,695 | 294,200 | 3,695 |
| 2021-11-12 | 3,570 | 3,575 | 3,350 | 3,470 | 393,100 | 3,470 |
| 2021-11-11 | 3,420 | 3,485 | 3,355 | 3,430 | 202,300 | 3,430 |
| 2021-11-10 | 3,555 | 3,575 | 3,465 | 3,485 | 116,200 | 3,485 |
| 2021-11-09 | 3,610 | 3,650 | 3,540 | 3,550 | 151,600 | 3,550 |
| 2021-11-08 | 3,600 | 3,605 | 3,520 | 3,540 | 89,900 | 3,540 |
| 2021-11-05 | 3,550 | 3,600 | 3,505 | 3,580 | 115,100 | 3,580 |
| 2021-11-04 | 3,570 | 3,635 | 3,490 | 3,500 | 123,000 | 3,500 |
| 2021-11-02 | 3,545 | 3,600 | 3,490 | 3,490 | 85,400 | 3,490 |
| 2021-11-01 | 3,480 | 3,560 | 3,480 | 3,495 | 130,100 | 3,495 |
| 2021-10-29 | 3,470 | 3,485 | 3,385 | 3,415 | 125,600 | 3,415 |
| 2021-10-28 | 3,450 | 3,515 | 3,420 | 3,515 | 82,100 | 3,515 |
| 2021-10-27 | 3,515 | 3,545 | 3,445 | 3,475 | 76,000 | 3,475 |
| 2021-10-26 | 3,515 | 3,540 | 3,475 | 3,515 | 61,200 | 3,515 |
| 2021-10-25 | 3,430 | 3,475 | 3,385 | 3,450 | 84,400 | 3,450 |
| 2021-10-22 | 3,390 | 3,505 | 3,385 | 3,465 | 120,500 | 3,465 |
| 2021-10-21 | 3,550 | 3,560 | 3,435 | 3,435 | 167,700 | 3,435 |
| 2021-10-20 | 3,720 | 3,720 | 3,580 | 3,580 | 119,300 | 3,580 |
| 2021-10-19 | 3,650 | 3,690 | 3,640 | 3,685 | 94,200 | 3,685 |
| 2021-10-18 | 3,725 | 3,725 | 3,600 | 3,625 | 116,700 | 3,625 |
| 2021-10-15 | 3,585 | 3,655 | 3,550 | 3,655 | 140,500 | 3,655 |
| 2021-10-14 | 3,505 | 3,590 | 3,480 | 3,570 | 162,300 | 3,570 |
| 2021-10-13 | 3,555 | 3,585 | 3,460 | 3,460 | 155,900 | 3,460 |
| 2021-10-12 | 3,655 | 3,660 | 3,535 | 3,540 | 189,900 | 3,540 |
| 2021-10-11 | 3,610 | 3,675 | 3,480 | 3,660 | 362,500 | 3,660 |
| 2021-10-08 | 3,545 | 3,640 | 3,520 | 3,630 | 343,000 | 3,630 |
| 2021-10-07 | 3,410 | 3,550 | 3,385 | 3,475 | 338,300 | 3,475 |
| 2021-10-06 | 3,385 | 3,495 | 3,280 | 3,315 | 367,600 | 3,315 |
| 2021-10-05 | 3,330 | 3,385 | 3,185 | 3,315 | 395,900 | 3,315 |
| 2021-10-04 | 3,555 | 3,570 | 3,390 | 3,400 | 179,900 | 3,400 |
| 2021-10-01 | 3,500 | 3,590 | 3,485 | 3,525 | 161,900 | 3,525 |
| 2021-09-30 | 3,595 | 3,595 | 3,455 | 3,555 | 202,700 | 3,555 |
| 2021-09-29 | 3,550 | 3,625 | 3,540 | 3,595 | 173,700 | 3,595 |
| 2021-09-28 | 3,730 | 3,730 | 3,585 | 3,610 | 209,100 | 3,610 |
| 2021-09-27 | 3,745 | 3,855 | 3,710 | 3,730 | 185,400 | 3,730 |
| 2021-09-24 | 3,690 | 3,730 | 3,620 | 3,730 | 184,500 | 3,730 |
| 2021-09-22 | 3,625 | 3,650 | 3,555 | 3,555 | 221,800 | 3,555 |
| 2021-09-21 | 3,560 | 3,650 | 3,550 | 3,595 | 256,600 | 3,595 |
| 2021-09-17 | 3,685 | 3,770 | 3,685 | 3,725 | 156,400 | 3,725 |
| 2021-09-16 | 3,835 | 3,835 | 3,655 | 3,690 | 382,400 | 3,690 |
| 2021-09-15 | 3,895 | 3,940 | 3,845 | 3,860 | 242,600 | 3,860 |
| 2021-09-14 | 4,005 | 4,035 | 3,945 | 3,965 | 187,800 | 3,965 |
| 2021-09-13 | 4,110 | 4,120 | 3,980 | 4,040 | 258,700 | 4,040 |
| 2021-09-10 | 3,955 | 4,145 | 3,945 | 4,125 | 373,800 | 4,125 |
| 2021-09-09 | 3,975 | 4,050 | 3,950 | 3,985 | 157,400 | 3,985 |
| 2021-09-08 | 4,095 | 4,095 | 3,980 | 4,035 | 200,300 | 4,035 |
| 2021-09-07 | 4,120 | 4,160 | 4,060 | 4,105 | 165,700 | 4,105 |
| 2021-09-06 | 4,105 | 4,130 | 4,010 | 4,100 | 276,000 | 4,100 |
| 2021-09-03 | 4,040 | 4,100 | 3,930 | 3,970 | 523,800 | 3,970 |
| 2021-09-02 | 4,240 | 4,240 | 4,015 | 4,020 | 422,100 | 4,020 |
| 2021-09-01 | 4,120 | 4,260 | 4,085 | 4,245 | 441,400 | 4,245 |
| 2021-08-31 | 4,065 | 4,125 | 4,015 | 4,115 | 272,000 | 4,115 |
| 2021-08-30 | 4,030 | 4,125 | 4,005 | 4,095 | 404,300 | 4,095 |
| 2021-08-27 | 3,980 | 4,005 | 3,820 | 3,960 | 513,100 | 3,960 |
| 2021-08-26 | 3,915 | 4,130 | 3,915 | 4,050 | 951,400 | 4,050 |
| 2021-08-25 | 3,780 | 3,940 | 3,760 | 3,895 | 534,400 | 3,895 |
| 2021-08-24 | 3,685 | 3,785 | 3,655 | 3,765 | 416,500 | 3,765 |
| 2021-08-23 | 3,475 | 3,685 | 3,465 | 3,680 | 568,200 | 3,680 |
| 2021-08-20 | 3,370 | 3,500 | 3,370 | 3,440 | 371,200 | 3,440 |
| 2021-08-19 | 3,485 | 3,570 | 3,385 | 3,405 | 439,900 | 3,405 |
| 2021-08-18 | 3,305 | 3,545 | 3,245 | 3,545 | 466,900 | 3,545 |
| 2021-08-17 | 3,380 | 3,425 | 3,320 | 3,330 | 280,800 | 3,330 |
| 2021-08-16 | 3,425 | 3,475 | 3,300 | 3,345 | 408,400 | 3,345 |
| 2021-08-13 | 3,330 | 3,545 | 3,260 | 3,455 | 1,297,400 | 3,455 |
| 2021-08-12 | 3,535 | 3,540 | 3,380 | 3,380 | 466,400 | 3,380 |
| 2021-08-11 | 3,635 | 3,700 | 3,565 | 3,585 | 241,100 | 3,585 |
| 2021-08-10 | 3,500 | 3,630 | 3,465 | 3,615 | 244,900 | 3,615 |
| 2021-08-06 | 3,450 | 3,535 | 3,430 | 3,510 | 246,700 | 3,510 |
| 2021-08-05 | 3,615 | 3,665 | 3,435 | 3,470 | 431,000 | 3,470 |
| 2021-08-04 | 3,640 | 3,675 | 3,585 | 3,610 | 193,700 | 3,610 |
| 2021-08-03 | 3,660 | 3,740 | 3,630 | 3,675 | 276,600 | 3,675 |
| 2021-08-02 | 3,850 | 3,900 | 3,685 | 3,720 | 433,000 | 3,720 |
| 2021-07-30 | 3,905 | 3,940 | 3,785 | 3,885 | 667,100 | 3,885 |
| 2021-07-29 | 3,750 | 3,980 | 3,725 | 3,975 | 591,800 | 3,975 |
| 2021-07-28 | 3,835 | 3,950 | 3,720 | 3,720 | 647,100 | 3,720 |
| 2021-07-27 | 3,840 | 4,000 | 3,765 | 3,835 | 1,313,300 | 3,835 |
| 2021-07-26 | 3,685 | 3,700 | 3,550 | 3,585 | 249,800 | 3,585 |
| 2021-07-21 | 3,580 | 3,695 | 3,580 | 3,615 | 505,000 | 3,615 |
| 2021-07-20 | 3,615 | 3,685 | 3,525 | 3,530 | 644,000 | 3,530 |
| 2021-07-19 | 3,715 | 3,735 | 3,615 | 3,645 | 360,400 | 3,645 |
| 2021-07-16 | 3,760 | 3,845 | 3,710 | 3,785 | 259,600 | 3,785 |
| 2021-07-15 | 3,905 | 3,920 | 3,815 | 3,825 | 304,400 | 3,825 |
| 2021-07-14 | 3,850 | 3,990 | 3,830 | 3,960 | 264,000 | 3,960 |
| 2021-07-13 | 3,875 | 4,005 | 3,850 | 3,895 | 434,800 | 3,895 |
| 2021-07-12 | 3,815 | 3,910 | 3,730 | 3,910 | 396,800 | 3,910 |
| 2021-07-09 | 3,545 | 3,745 | 3,540 | 3,730 | 617,900 | 3,730 |
| 2021-07-08 | 3,670 | 3,680 | 3,565 | 3,600 | 409,300 | 3,600 |
| 2021-07-07 | 3,655 | 3,760 | 3,650 | 3,690 | 403,900 | 3,690 |
| 2021-07-06 | 3,800 | 3,845 | 3,690 | 3,735 | 317,300 | 3,735 |
| 2021-07-05 | 3,805 | 3,880 | 3,790 | 3,795 | 323,600 | 3,795 |
| 2021-07-02 | 3,705 | 3,830 | 3,695 | 3,790 | 391,900 | 3,790 |
| 2021-07-01 | 3,835 | 3,850 | 3,700 | 3,735 | 552,800 | 3,735 |
| 2021-06-30 | 3,880 | 3,945 | 3,825 | 3,870 | 382,400 | 3,870 |
| 2021-06-29 | 4,035 | 4,055 | 3,885 | 3,900 | 451,000 | 3,900 |
| 2021-06-28 | 4,075 | 4,120 | 4,010 | 4,025 | 224,900 | 4,025 |
| 2021-06-25 | 4,075 | 4,130 | 4,020 | 4,080 | 269,600 | 4,080 |
| 2021-06-24 | 4,075 | 4,140 | 4,040 | 4,055 | 226,800 | 4,055 |
| 2021-06-23 | 4,170 | 4,235 | 4,080 | 4,095 | 321,600 | 4,095 |
| 2021-06-22 | 4,115 | 4,215 | 4,080 | 4,170 | 434,900 | 4,170 |
| 2021-06-21 | 4,010 | 4,125 | 4,000 | 4,055 | 493,700 | 4,055 |
| 2021-06-18 | 4,215 | 4,325 | 4,105 | 4,120 | 605,200 | 4,120 |
| 2021-06-17 | 4,395 | 4,435 | 4,180 | 4,220 | 882,200 | 4,220 |
| 2021-06-16 | 4,340 | 4,490 | 4,325 | 4,450 | 494,300 | 4,450 |
| 2021-06-15 | 4,450 | 4,490 | 4,295 | 4,405 | 791,000 | 4,405 |
| 2021-06-14 | 4,155 | 4,420 | 4,030 | 4,410 | 1,198,500 | 4,410 |
| 2021-06-11 | 4,230 | 4,580 | 4,135 | 4,150 | 1,970,100 | 4,150 |
| 2021-06-10 | 4,045 | 4,210 | 4,030 | 4,210 | 582,300 | 4,210 |
| 2021-06-09 | 4,000 | 4,100 | 3,915 | 4,060 | 477,100 | 4,060 |
| 2021-06-08 | 4,080 | 4,145 | 4,015 | 4,020 | 329,900 | 4,020 |
| 2021-06-07 | 4,175 | 4,185 | 4,025 | 4,090 | 442,600 | 4,090 |
| 2021-06-04 | 4,250 | 4,250 | 4,090 | 4,130 | 552,000 | 4,130 |
| 2021-06-03 | 4,255 | 4,330 | 4,180 | 4,270 | 622,100 | 4,270 |
| 2021-06-02 | 4,060 | 4,270 | 4,030 | 4,255 | 796,200 | 4,255 |
| 2021-06-01 | 4,115 | 4,180 | 3,980 | 4,065 | 572,600 | 4,065 |
| 2021-05-31 | 3,855 | 4,140 | 3,815 | 4,130 | 905,800 | 4,130 |
| 2021-05-28 | 4,040 | 4,070 | 3,855 | 3,890 | 618,200 | 3,890 |
| 2021-05-27 | 4,095 | 4,100 | 3,980 | 4,010 | 514,800 | 4,010 |
| 2021-05-26 | 4,020 | 4,115 | 3,975 | 4,080 | 761,800 | 4,080 |
| 2021-05-25 | 3,940 | 4,070 | 3,865 | 4,040 | 972,500 | 4,040 |
| 2021-05-24 | 3,925 | 3,950 | 3,820 | 3,870 | 756,000 | 3,870 |
| 2021-05-21 | 3,735 | 3,975 | 3,730 | 3,970 | 1,843,800 | 3,970 |
| 2021-05-20 | 3,365 | 3,735 | 3,365 | 3,710 | 1,264,700 | 3,710 |
| 2021-05-19 | 3,335 | 3,465 | 3,285 | 3,420 | 1,029,800 | 3,420 |
| 2021-05-18 | 3,230 | 3,520 | 3,160 | 3,400 | 1,606,500 | 3,400 |
| 2021-05-17 | 3,775 | 3,840 | 3,150 | 3,220 | 2,267,800 | 3,220 |
| 2021-05-14 | 3,380 | 3,445 | 3,240 | 3,425 | 763,000 | 3,425 |
| 2021-05-13 | 3,220 | 3,400 | 3,150 | 3,240 | 730,200 | 3,240 |
| 2021-05-12 | 3,515 | 3,600 | 3,175 | 3,290 | 1,288,500 | 3,290 |
| 2021-05-11 | 3,520 | 3,535 | 3,350 | 3,395 | 451,300 | 3,395 |
| 2021-05-10 | 3,535 | 3,595 | 3,465 | 3,570 | 510,700 | 3,570 |
| 2021-05-07 | 3,635 | 3,650 | 3,535 | 3,535 | 495,300 | 3,535 |
| 2021-05-06 | 3,690 | 3,740 | 3,565 | 3,610 | 621,100 | 3,610 |
| 2021-04-30 | 3,850 | 3,865 | 3,775 | 3,775 | 333,900 | 3,775 |
| 2021-04-28 | 3,995 | 4,010 | 3,880 | 3,905 | 338,700 | 3,905 |
| 2021-04-27 | 4,040 | 4,080 | 3,965 | 4,055 | 386,100 | 4,055 |
| 2021-04-26 | 3,865 | 4,025 | 3,760 | 4,010 | 462,900 | 4,010 |
| 2021-04-23 | 3,890 | 4,025 | 3,865 | 3,870 | 382,900 | 3,870 |
| 2021-04-22 | 4,105 | 4,115 | 3,885 | 3,940 | 586,700 | 3,940 |
| 2021-04-21 | 4,080 | 4,140 | 4,035 | 4,035 | 349,400 | 4,035 |
| 2021-04-20 | 4,205 | 4,245 | 4,120 | 4,170 | 419,700 | 4,170 |
| 2021-04-19 | 4,250 | 4,435 | 4,230 | 4,275 | 830,600 | 4,275 |
| 2021-04-16 | 4,070 | 4,170 | 4,055 | 4,160 | 323,200 | 4,160 |
| 2021-04-15 | 4,140 | 4,160 | 4,095 | 4,110 | 211,500 | 4,110 |
| 2021-04-14 | 4,185 | 4,220 | 4,125 | 4,185 | 198,700 | 4,185 |
| 2021-04-13 | 4,115 | 4,205 | 4,115 | 4,165 | 268,000 | 4,165 |
| 2021-04-12 | 4,320 | 4,355 | 4,120 | 4,145 | 567,600 | 4,145 |
| 2021-04-09 | 4,260 | 4,310 | 4,170 | 4,300 | 585,000 | 4,300 |
| 2021-04-08 | 4,150 | 4,315 | 4,120 | 4,215 | 479,100 | 4,215 |
| 2021-04-07 | 4,260 | 4,305 | 4,170 | 4,170 | 419,400 | 4,170 |
| 2021-04-06 | 4,375 | 4,410 | 4,200 | 4,230 | 537,500 | 4,230 |
| 2021-04-05 | 4,570 | 4,580 | 4,375 | 4,435 | 351,900 | 4,435 |
| 2021-04-02 | 4,570 | 4,610 | 4,420 | 4,500 | 697,800 | 4,500 |
| 2021-04-01 | 4,500 | 4,730 | 4,445 | 4,535 | 1,473,100 | 4,535 |
| 2021-03-31 | 4,400 | 4,425 | 4,330 | 4,410 | 551,300 | 4,410 |
| 2021-03-30 | 4,285 | 4,435 | 4,270 | 4,330 | 669,700 | 4,330 |
| 2021-03-29 | 4,445 | 4,475 | 4,240 | 4,285 | 842,000 | 4,285 |
| 2021-03-26 | 4,180 | 4,385 | 4,130 | 4,380 | 997,500 | 4,380 |
| 2021-03-25 | 4,155 | 4,210 | 4,030 | 4,090 | 431,000 | 4,090 |
| 2021-03-24 | 4,180 | 4,280 | 4,060 | 4,225 | 581,200 | 4,225 |
| 2021-03-23 | 4,300 | 4,360 | 4,140 | 4,180 | 475,900 | 4,180 |
| 2021-03-22 | 4,100 | 4,315 | 4,065 | 4,265 | 651,800 | 4,265 |
| 2021-03-19 | 4,065 | 4,160 | 4,000 | 4,115 | 806,500 | 4,115 |
| 2021-03-18 | 4,520 | 4,525 | 4,165 | 4,175 | 1,093,000 | 4,175 |
| 2021-03-17 | 4,620 | 4,690 | 4,335 | 4,450 | 1,249,900 | 4,450 |
| 2021-03-16 | 4,215 | 4,495 | 4,180 | 4,495 | 1,010,800 | 4,495 |
| 2021-03-15 | 4,025 | 4,235 | 3,960 | 4,225 | 878,200 | 4,225 |
| 2021-03-12 | 4,070 | 4,150 | 3,895 | 3,960 | 911,500 | 3,960 |
| 2021-03-11 | 3,655 | 4,020 | 3,655 | 3,985 | 873,800 | 3,985 |
| 2021-03-10 | 3,785 | 3,835 | 3,635 | 3,715 | 469,500 | 3,715 |
| 2021-03-09 | 3,575 | 3,735 | 3,365 | 3,715 | 1,260,300 | 3,715 |
| 2021-03-08 | 4,050 | 4,055 | 3,605 | 3,605 | 1,199,700 | 3,605 |
| 2021-03-05 | 3,815 | 3,900 | 3,645 | 3,895 | 776,900 | 3,895 |
| 2021-03-04 | 3,880 | 3,935 | 3,780 | 3,880 | 567,500 | 3,880 |
| 2021-03-03 | 4,135 | 4,200 | 3,900 | 4,010 | 579,600 | 4,010 |
| 2021-03-02 | 4,080 | 4,285 | 4,065 | 4,135 | 708,600 | 4,135 |
| 2021-03-01 | 4,155 | 4,180 | 3,930 | 3,975 | 459,500 | 3,975 |
| 2021-02-26 | 4,110 | 4,270 | 4,005 | 4,025 | 908,200 | 4,025 |
| 2021-02-25 | 4,370 | 4,410 | 4,195 | 4,205 | 346,200 | 4,205 |
| 2021-02-24 | 4,225 | 4,400 | 4,140 | 4,235 | 646,600 | 4,235 |
| 2021-02-22 | 4,535 | 4,545 | 4,200 | 4,265 | 914,000 | 4,265 |
| 2021-02-19 | 4,420 | 4,660 | 4,390 | 4,545 | 618,200 | 4,545 |
| 2021-02-18 | 4,525 | 4,590 | 4,380 | 4,480 | 557,000 | 4,480 |
| 2021-02-17 | 4,685 | 4,730 | 4,540 | 4,600 | 506,300 | 4,600 |
| 2021-02-16 | 4,800 | 4,965 | 4,690 | 4,740 | 885,100 | 4,740 |
| 2021-02-15 | 4,870 | 4,955 | 4,740 | 4,750 | 820,800 | 4,750 |
| 2021-02-12 | 4,465 | 4,985 | 4,375 | 4,905 | 1,761,000 | 4,905 |
| 2021-02-10 | 4,690 | 4,730 | 4,420 | 4,465 | 908,800 | 4,465 |
| 2021-02-09 | 4,545 | 4,780 | 4,380 | 4,505 | 1,866,000 | 4,505 |
| 2021-02-08 | 4,230 | 4,670 | 4,190 | 4,595 | 2,573,100 | 4,595 |
| 2021-02-05 | 4,370 | 4,395 | 4,105 | 4,200 | 1,667,100 | 4,200 |
| 2021-02-04 | 4,250 | 4,630 | 4,110 | 4,390 | 6,089,900 | 4,390 |
| 2021-02-03 | 3,795 | 4,225 | 3,735 | 4,225 | 2,746,100 | 4,225 |
| 2021-02-02 | 3,540 | 3,625 | 3,430 | 3,525 | 451,500 | 3,525 |
| 2021-02-01 | 3,295 | 3,445 | 3,230 | 3,420 | 312,800 | 3,420 |
| 2021-01-29 | 3,515 | 3,545 | 3,310 | 3,345 | 448,000 | 3,345 |
| 2021-01-28 | 3,500 | 3,580 | 3,450 | 3,485 | 369,600 | 3,485 |
| 2021-01-27 | 3,635 | 3,710 | 3,565 | 3,570 | 306,400 | 3,570 |
| 2021-01-26 | 3,745 | 3,745 | 3,605 | 3,605 | 371,500 | 3,605 |
| 2021-01-25 | 3,840 | 3,880 | 3,750 | 3,775 | 354,700 | 3,775 |
| 2021-01-22 | 3,730 | 3,825 | 3,655 | 3,805 | 440,200 | 3,805 |
| 2021-01-21 | 3,710 | 3,850 | 3,655 | 3,770 | 493,900 | 3,770 |
| 2021-01-20 | 3,840 | 3,840 | 3,625 | 3,665 | 525,900 | 3,665 |
| 2021-01-19 | 3,530 | 3,750 | 3,515 | 3,710 | 561,600 | 3,710 |
| 2021-01-18 | 3,490 | 3,545 | 3,430 | 3,475 | 295,000 | 3,475 |
| 2021-01-15 | 3,570 | 3,610 | 3,480 | 3,510 | 386,000 | 3,510 |
| 2021-01-14 | 3,670 | 3,745 | 3,505 | 3,535 | 376,100 | 3,535 |
| 2021-01-13 | 3,605 | 3,700 | 3,510 | 3,600 | 461,300 | 3,600 |
| 2021-01-12 | 3,750 | 3,830 | 3,610 | 3,650 | 415,800 | 3,650 |
| 2021-01-08 | 3,845 | 3,955 | 3,750 | 3,815 | 648,800 | 3,815 |
| 2021-01-07 | 3,875 | 3,915 | 3,690 | 3,745 | 542,500 | 3,745 |
| 2021-01-06 | 3,795 | 4,000 | 3,765 | 3,895 | 621,700 | 3,895 |
| 2021-01-05 | 3,870 | 4,065 | 3,800 | 3,850 | 1,005,500 | 3,850 |
| 2021-01-04 | 3,980 | 4,030 | 3,690 | 3,780 | 920,900 | 3,780 |
分割・併合履歴 ： なし
