4449 (株)ギフティ 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 | 2,003 | 2,021 | 1,944 | 1,957 | 220,300 | 1,957 |
| 2021-12-29 | 2,010 | 2,056 | 1,965 | 2,004 | 162,800 | 2,004 |
| 2021-12-28 | 1,999 | 2,038 | 1,981 | 2,020 | 173,600 | 2,020 |
| 2021-12-27 | 2,087 | 2,087 | 1,965 | 1,990 | 248,600 | 1,990 |
| 2021-12-24 | 2,170 | 2,184 | 2,089 | 2,106 | 218,900 | 2,106 |
| 2021-12-23 | 2,159 | 2,187 | 2,109 | 2,148 | 223,600 | 2,148 |
| 2021-12-22 | 2,053 | 2,118 | 2,018 | 2,109 | 512,900 | 2,109 |
| 2021-12-21 | 2,091 | 2,133 | 2,051 | 2,073 | 303,200 | 2,073 |
| 2021-12-20 | 2,101 | 2,162 | 2,062 | 2,097 | 320,000 | 2,097 |
| 2021-12-17 | 2,205 | 2,205 | 2,089 | 2,127 | 397,300 | 2,127 |
| 2021-12-16 | 2,320 | 2,350 | 2,223 | 2,247 | 180,300 | 2,247 |
| 2021-12-15 | 2,249 | 2,330 | 2,217 | 2,259 | 314,400 | 2,259 |
| 2021-12-14 | 2,336 | 2,370 | 2,283 | 2,299 | 263,800 | 2,299 |
| 2021-12-13 | 2,443 | 2,521 | 2,345 | 2,379 | 172,200 | 2,379 |
| 2021-12-10 | 2,449 | 2,477 | 2,401 | 2,429 | 164,000 | 2,429 |
| 2021-12-09 | 2,523 | 2,529 | 2,437 | 2,449 | 318,500 | 2,449 |
| 2021-12-08 | 2,580 | 2,639 | 2,525 | 2,558 | 466,200 | 2,558 |
| 2021-12-07 | 2,401 | 2,496 | 2,311 | 2,492 | 451,300 | 2,492 |
| 2021-12-06 | 2,481 | 2,483 | 2,331 | 2,354 | 304,900 | 2,354 |
| 2021-12-03 | 2,377 | 2,569 | 2,375 | 2,555 | 559,100 | 2,555 |
| 2021-12-02 | 2,518 | 2,518 | 2,320 | 2,329 | 666,000 | 2,329 |
| 2021-12-01 | 2,593 | 2,644 | 2,490 | 2,518 | 519,600 | 2,518 |
| 2021-11-30 | 2,589 | 2,646 | 2,538 | 2,592 | 1,582,500 | 2,592 |
| 2021-11-29 | 2,945 | 3,030 | 2,822 | 2,876 | 538,500 | 2,876 |
| 2021-11-26 | 3,205 | 3,230 | 3,050 | 3,065 | 167,700 | 3,065 |
| 2021-11-25 | 3,265 | 3,280 | 3,150 | 3,150 | 190,700 | 3,150 |
| 2021-11-24 | 3,335 | 3,340 | 3,210 | 3,210 | 196,400 | 3,210 |
| 2021-11-22 | 3,405 | 3,430 | 3,325 | 3,385 | 139,200 | 3,385 |
| 2021-11-19 | 3,490 | 3,575 | 3,360 | 3,425 | 337,400 | 3,425 |
| 2021-11-18 | 3,500 | 3,565 | 3,435 | 3,440 | 203,200 | 3,440 |
| 2021-11-17 | 3,720 | 3,735 | 3,530 | 3,535 | 365,300 | 3,535 |
| 2021-11-16 | 3,610 | 3,865 | 3,600 | 3,710 | 709,500 | 3,710 |
| 2021-11-15 | 3,185 | 3,610 | 3,180 | 3,605 | 1,052,600 | 3,605 |
| 2021-11-12 | 3,555 | 3,615 | 3,460 | 3,535 | 260,900 | 3,535 |
| 2021-11-11 | 3,690 | 3,695 | 3,460 | 3,555 | 565,400 | 3,555 |
| 2021-11-10 | 3,780 | 3,825 | 3,750 | 3,825 | 145,400 | 3,825 |
| 2021-11-09 | 3,885 | 3,955 | 3,815 | 3,820 | 93,400 | 3,820 |
| 2021-11-08 | 3,970 | 3,970 | 3,850 | 3,875 | 132,300 | 3,875 |
| 2021-11-05 | 3,985 | 4,015 | 3,920 | 4,005 | 100,600 | 4,005 |
| 2021-11-04 | 4,105 | 4,175 | 4,040 | 4,045 | 178,400 | 4,045 |
| 2021-11-02 | 3,975 | 4,090 | 3,970 | 4,070 | 304,400 | 4,070 |
| 2021-11-01 | 3,880 | 3,960 | 3,765 | 3,820 | 215,100 | 3,820 |
| 2021-10-29 | 3,890 | 3,905 | 3,760 | 3,835 | 146,500 | 3,835 |
| 2021-10-28 | 3,965 | 4,000 | 3,890 | 3,905 | 96,800 | 3,905 |
| 2021-10-27 | 3,910 | 3,980 | 3,885 | 3,940 | 85,500 | 3,940 |
| 2021-10-26 | 4,030 | 4,030 | 3,920 | 3,955 | 77,500 | 3,955 |
| 2021-10-25 | 4,020 | 4,035 | 3,945 | 3,960 | 139,700 | 3,960 |
| 2021-10-22 | 4,040 | 4,200 | 4,020 | 4,085 | 201,000 | 4,085 |
| 2021-10-21 | 4,030 | 4,235 | 4,015 | 4,085 | 217,200 | 4,085 |
| 2021-10-20 | 4,060 | 4,185 | 4,060 | 4,100 | 209,400 | 4,100 |
| 2021-10-19 | 3,855 | 4,115 | 3,855 | 4,055 | 292,800 | 4,055 |
| 2021-10-18 | 3,950 | 3,955 | 3,790 | 3,805 | 155,800 | 3,805 |
| 2021-10-15 | 3,865 | 3,990 | 3,855 | 3,880 | 165,700 | 3,880 |
| 2021-10-14 | 3,810 | 3,875 | 3,725 | 3,815 | 364,100 | 3,815 |
| 2021-10-13 | 3,975 | 4,005 | 3,795 | 3,810 | 464,700 | 3,810 |
| 2021-10-12 | 4,205 | 4,215 | 4,020 | 4,020 | 511,000 | 4,020 |
| 2021-10-11 | 4,260 | 4,295 | 4,040 | 4,245 | 390,900 | 4,245 |
| 2021-10-08 | 4,305 | 4,340 | 4,160 | 4,240 | 290,700 | 4,240 |
| 2021-10-07 | 4,080 | 4,340 | 4,080 | 4,300 | 397,000 | 4,300 |
| 2021-10-06 | 4,190 | 4,290 | 4,050 | 4,070 | 382,400 | 4,070 |
| 2021-10-05 | 4,000 | 4,200 | 3,940 | 4,065 | 321,500 | 4,065 |
| 2021-10-04 | 3,945 | 4,260 | 3,945 | 4,095 | 440,400 | 4,095 |
| 2021-10-01 | 4,035 | 4,095 | 3,920 | 3,940 | 240,300 | 3,940 |
| 2021-09-30 | 3,700 | 4,140 | 3,700 | 4,045 | 706,700 | 4,045 |
| 2021-09-29 | 3,690 | 3,840 | 3,625 | 3,740 | 416,600 | 3,740 |
| 2021-09-28 | 3,990 | 4,025 | 3,690 | 3,720 | 568,400 | 3,720 |
| 2021-09-27 | 3,710 | 4,130 | 3,690 | 4,110 | 727,800 | 4,110 |
| 2021-09-24 | 3,515 | 3,780 | 3,505 | 3,750 | 373,900 | 3,750 |
| 2021-09-22 | 3,460 | 3,480 | 3,390 | 3,390 | 188,900 | 3,390 |
| 2021-09-21 | 3,460 | 3,540 | 3,430 | 3,495 | 226,700 | 3,495 |
| 2021-09-17 | 3,560 | 3,710 | 3,540 | 3,600 | 783,800 | 3,600 |
| 2021-09-16 | 3,710 | 3,710 | 3,535 | 3,580 | 218,700 | 3,580 |
| 2021-09-15 | 3,845 | 3,845 | 3,755 | 3,765 | 143,100 | 3,765 |
| 2021-09-14 | 3,900 | 3,905 | 3,775 | 3,885 | 225,200 | 3,885 |
| 2021-09-13 | 3,835 | 3,910 | 3,830 | 3,890 | 108,600 | 3,890 |
| 2021-09-10 | 3,725 | 3,860 | 3,695 | 3,845 | 165,000 | 3,845 |
| 2021-09-09 | 3,795 | 3,845 | 3,665 | 3,705 | 163,900 | 3,705 |
| 2021-09-08 | 3,875 | 3,905 | 3,765 | 3,850 | 251,100 | 3,850 |
| 2021-09-07 | 3,700 | 3,885 | 3,690 | 3,885 | 468,800 | 3,885 |
| 2021-09-06 | 3,575 | 3,665 | 3,535 | 3,665 | 162,800 | 3,665 |
| 2021-09-03 | 3,455 | 3,550 | 3,420 | 3,505 | 251,100 | 3,505 |
| 2021-09-02 | 3,475 | 3,485 | 3,410 | 3,450 | 261,600 | 3,450 |
| 2021-09-01 | 3,565 | 3,585 | 3,445 | 3,475 | 243,300 | 3,475 |
| 2021-08-31 | 3,475 | 3,580 | 3,445 | 3,580 | 252,400 | 3,580 |
| 2021-08-30 | 3,530 | 3,595 | 3,465 | 3,480 | 285,700 | 3,480 |
| 2021-08-27 | 3,370 | 3,515 | 3,350 | 3,480 | 319,000 | 3,480 |
| 2021-08-26 | 3,280 | 3,480 | 3,280 | 3,460 | 453,400 | 3,460 |
| 2021-08-25 | 3,155 | 3,265 | 3,120 | 3,240 | 295,200 | 3,240 |
| 2021-08-24 | 2,969 | 3,100 | 2,969 | 3,090 | 300,300 | 3,090 |
| 2021-08-23 | 2,923 | 2,977 | 2,910 | 2,959 | 238,300 | 2,959 |
| 2021-08-20 | 2,885 | 2,956 | 2,856 | 2,880 | 156,000 | 2,880 |
| 2021-08-19 | 2,910 | 3,035 | 2,886 | 2,899 | 367,700 | 2,899 |
| 2021-08-18 | 2,806 | 2,964 | 2,741 | 2,950 | 511,300 | 2,950 |
| 2021-08-17 | 2,936 | 2,977 | 2,810 | 2,838 | 544,400 | 2,838 |
| 2021-08-16 | 2,844 | 3,170 | 2,803 | 2,921 | 1,099,900 | 2,921 |
| 2021-08-13 | 3,135 | 3,160 | 3,000 | 3,025 | 375,800 | 3,025 |
| 2021-08-12 | 3,135 | 3,140 | 3,045 | 3,065 | 254,300 | 3,065 |
| 2021-08-11 | 3,175 | 3,215 | 3,135 | 3,180 | 198,500 | 3,180 |
| 2021-08-10 | 3,255 | 3,255 | 3,160 | 3,185 | 162,900 | 3,185 |
| 2021-08-06 | 3,170 | 3,255 | 3,140 | 3,195 | 185,600 | 3,195 |
| 2021-08-05 | 3,200 | 3,305 | 3,180 | 3,195 | 225,900 | 3,195 |
| 2021-08-04 | 3,295 | 3,325 | 3,215 | 3,245 | 176,400 | 3,245 |
| 2021-08-03 | 3,275 | 3,330 | 3,200 | 3,295 | 202,300 | 3,295 |
| 2021-08-02 | 3,350 | 3,380 | 3,260 | 3,305 | 303,900 | 3,305 |
| 2021-07-30 | 3,480 | 3,510 | 3,325 | 3,380 | 408,000 | 3,380 |
| 2021-07-29 | 3,460 | 3,560 | 3,380 | 3,550 | 751,000 | 3,550 |
| 2021-07-28 | 3,525 | 3,590 | 3,375 | 3,390 | 238,800 | 3,390 |
| 2021-07-27 | 3,525 | 3,590 | 3,455 | 3,585 | 241,100 | 3,585 |
| 2021-07-26 | 3,580 | 3,650 | 3,530 | 3,545 | 297,500 | 3,545 |
| 2021-07-21 | 3,545 | 3,645 | 3,515 | 3,565 | 253,400 | 3,565 |
| 2021-07-20 | 3,380 | 3,550 | 3,375 | 3,520 | 224,300 | 3,520 |
| 2021-07-19 | 3,405 | 3,445 | 3,385 | 3,410 | 160,900 | 3,410 |
| 2021-07-16 | 3,390 | 3,505 | 3,345 | 3,475 | 208,000 | 3,475 |
| 2021-07-15 | 3,520 | 3,560 | 3,380 | 3,390 | 256,300 | 3,390 |
| 2021-07-14 | 3,565 | 3,645 | 3,545 | 3,550 | 150,500 | 3,550 |
| 2021-07-13 | 3,660 | 3,690 | 3,550 | 3,560 | 201,800 | 3,560 |
| 2021-07-12 | 3,655 | 3,730 | 3,625 | 3,695 | 283,200 | 3,695 |
| 2021-07-09 | 3,730 | 3,780 | 3,605 | 3,675 | 397,100 | 3,675 |
| 2021-07-08 | 3,855 | 3,900 | 3,760 | 3,825 | 233,200 | 3,825 |
| 2021-07-07 | 3,810 | 3,935 | 3,785 | 3,865 | 286,800 | 3,865 |
| 2021-07-06 | 3,800 | 3,885 | 3,755 | 3,755 | 281,300 | 3,755 |
| 2021-07-05 | 3,620 | 3,825 | 3,620 | 3,795 | 367,200 | 3,795 |
| 2021-07-02 | 3,520 | 3,620 | 3,485 | 3,595 | 162,200 | 3,595 |
| 2021-07-01 | 3,545 | 3,585 | 3,505 | 3,520 | 144,600 | 3,520 |
| 2021-06-30 | 3,460 | 3,550 | 3,450 | 3,540 | 141,200 | 3,540 |
| 2021-06-29 | 3,485 | 3,515 | 3,420 | 3,450 | 133,100 | 3,450 |
| 2021-06-28 | 3,390 | 3,455 | 3,365 | 3,440 | 168,400 | 3,440 |
| 2021-06-25 | 3,310 | 3,380 | 3,285 | 3,380 | 186,400 | 3,380 |
| 2021-06-24 | 3,410 | 3,460 | 3,345 | 3,350 | 178,100 | 3,350 |
| 2021-06-23 | 3,375 | 3,465 | 3,360 | 3,445 | 217,900 | 3,445 |
| 2021-06-22 | 3,370 | 3,410 | 3,330 | 3,365 | 155,900 | 3,365 |
| 2021-06-21 | 3,295 | 3,340 | 3,230 | 3,320 | 252,300 | 3,320 |
| 2021-06-18 | 3,385 | 3,450 | 3,320 | 3,325 | 264,000 | 3,325 |
| 2021-06-17 | 3,395 | 3,460 | 3,265 | 3,345 | 352,300 | 3,345 |
| 2021-06-16 | 3,270 | 3,395 | 3,250 | 3,395 | 217,200 | 3,395 |
| 2021-06-15 | 3,230 | 3,290 | 3,190 | 3,285 | 172,600 | 3,285 |
| 2021-06-14 | 3,185 | 3,250 | 3,105 | 3,250 | 214,600 | 3,250 |
| 2021-06-11 | 3,265 | 3,305 | 3,165 | 3,165 | 242,500 | 3,165 |
| 2021-06-10 | 3,140 | 3,255 | 3,120 | 3,240 | 261,600 | 3,240 |
| 2021-06-09 | 3,130 | 3,180 | 3,070 | 3,160 | 311,500 | 3,160 |
| 2021-06-08 | 3,110 | 3,180 | 3,090 | 3,120 | 192,900 | 3,120 |
| 2021-06-07 | 3,165 | 3,190 | 3,070 | 3,095 | 295,700 | 3,095 |
| 2021-06-04 | 3,300 | 3,300 | 3,045 | 3,080 | 716,800 | 3,080 |
| 2021-06-03 | 3,430 | 3,460 | 3,340 | 3,340 | 307,400 | 3,340 |
| 2021-06-02 | 3,320 | 3,430 | 3,320 | 3,410 | 249,200 | 3,410 |
| 2021-06-01 | 3,390 | 3,415 | 3,305 | 3,350 | 219,700 | 3,350 |
| 2021-05-31 | 3,395 | 3,435 | 3,325 | 3,405 | 150,500 | 3,405 |
| 2021-05-28 | 3,485 | 3,515 | 3,355 | 3,370 | 231,900 | 3,370 |
| 2021-05-27 | 3,510 | 3,585 | 3,480 | 3,485 | 316,300 | 3,485 |
| 2021-05-26 | 3,535 | 3,670 | 3,505 | 3,515 | 367,100 | 3,515 |
| 2021-05-25 | 3,545 | 3,625 | 3,495 | 3,500 | 269,700 | 3,500 |
| 2021-05-24 | 3,690 | 3,700 | 3,465 | 3,475 | 346,600 | 3,475 |
| 2021-05-21 | 3,465 | 3,690 | 3,460 | 3,645 | 534,900 | 3,645 |
| 2021-05-20 | 3,450 | 3,535 | 3,410 | 3,430 | 323,900 | 3,430 |
| 2021-05-19 | 3,255 | 3,465 | 3,235 | 3,460 | 342,900 | 3,460 |
| 2021-05-18 | 3,450 | 3,450 | 3,150 | 3,325 | 999,500 | 3,325 |
| 2021-05-17 | 3,400 | 3,490 | 3,370 | 3,490 | 600,900 | 3,490 |
| 2021-05-14 | 3,050 | 3,070 | 2,936 | 2,990 | 305,400 | 2,990 |
| 2021-05-13 | 2,990 | 3,120 | 2,930 | 3,060 | 247,600 | 3,060 |
| 2021-05-12 | 3,050 | 3,145 | 2,982 | 3,040 | 236,100 | 3,040 |
| 2021-05-11 | 3,135 | 3,145 | 3,005 | 3,010 | 166,900 | 3,010 |
| 2021-05-10 | 3,160 | 3,210 | 3,130 | 3,140 | 84,900 | 3,140 |
| 2021-05-07 | 3,340 | 3,400 | 3,175 | 3,180 | 214,300 | 3,180 |
| 2021-05-06 | 3,265 | 3,305 | 3,210 | 3,290 | 147,100 | 3,290 |
| 2021-04-30 | 3,180 | 3,280 | 3,110 | 3,235 | 151,900 | 3,235 |
| 2021-04-28 | 3,250 | 3,300 | 3,170 | 3,215 | 441,200 | 3,215 |
| 2021-04-27 | 3,265 | 3,330 | 3,250 | 3,270 | 176,600 | 3,270 |
| 2021-04-26 | 3,170 | 3,285 | 3,155 | 3,255 | 164,800 | 3,255 |
| 2021-04-23 | 3,220 | 3,240 | 3,165 | 3,165 | 130,400 | 3,165 |
| 2021-04-22 | 3,180 | 3,265 | 3,180 | 3,240 | 159,000 | 3,240 |
| 2021-04-21 | 3,160 | 3,240 | 3,125 | 3,130 | 259,400 | 3,130 |
| 2021-04-20 | 3,355 | 3,355 | 3,225 | 3,230 | 278,400 | 3,230 |
| 2021-04-19 | 3,425 | 3,460 | 3,370 | 3,380 | 202,400 | 3,380 |
| 2021-04-16 | 3,410 | 3,465 | 3,395 | 3,400 | 183,900 | 3,400 |
| 2021-04-15 | 3,420 | 3,445 | 3,365 | 3,390 | 151,000 | 3,390 |
| 2021-04-14 | 3,405 | 3,475 | 3,390 | 3,460 | 176,500 | 3,460 |
| 2021-04-13 | 3,370 | 3,460 | 3,370 | 3,425 | 157,700 | 3,425 |
| 2021-04-12 | 3,450 | 3,455 | 3,360 | 3,385 | 159,100 | 3,385 |
| 2021-04-09 | 3,420 | 3,480 | 3,405 | 3,450 | 200,500 | 3,450 |
| 2021-04-08 | 3,370 | 3,400 | 3,295 | 3,380 | 226,500 | 3,380 |
| 2021-04-07 | 3,355 | 3,360 | 3,260 | 3,355 | 414,700 | 3,355 |
| 2021-04-06 | 3,480 | 3,490 | 3,400 | 3,425 | 194,600 | 3,425 |
| 2021-04-05 | 3,565 | 3,595 | 3,480 | 3,480 | 190,200 | 3,480 |
| 2021-04-02 | 3,580 | 3,605 | 3,510 | 3,545 | 226,200 | 3,545 |
| 2021-04-01 | 3,540 | 3,540 | 3,425 | 3,495 | 236,200 | 3,495 |
| 2021-03-31 | 3,415 | 3,510 | 3,385 | 3,490 | 158,000 | 3,490 |
| 2021-03-30 | 3,475 | 3,510 | 3,380 | 3,400 | 224,100 | 3,400 |
| 2021-03-29 | 3,545 | 3,570 | 3,375 | 3,405 | 363,900 | 3,405 |
| 2021-03-26 | 3,440 | 3,535 | 3,425 | 3,495 | 211,500 | 3,495 |
| 2021-03-25 | 3,340 | 3,505 | 3,300 | 3,470 | 388,800 | 3,470 |
| 2021-03-24 | 3,430 | 3,510 | 3,380 | 3,390 | 539,500 | 3,390 |
| 2021-03-23 | 3,650 | 3,670 | 3,490 | 3,500 | 610,700 | 3,500 |
| 2021-03-22 | 3,760 | 3,775 | 3,545 | 3,555 | 662,700 | 3,555 |
| 2021-03-19 | 3,900 | 3,900 | 3,725 | 3,740 | 379,100 | 3,740 |
| 2021-03-18 | 4,050 | 4,090 | 3,975 | 3,990 | 214,600 | 3,990 |
| 2021-03-17 | 4,030 | 4,075 | 3,955 | 4,010 | 233,600 | 4,010 |
| 2021-03-16 | 4,050 | 4,165 | 3,995 | 4,090 | 263,700 | 4,090 |
| 2021-03-15 | 4,000 | 4,040 | 3,880 | 3,980 | 333,700 | 3,980 |
| 2021-03-12 | 3,885 | 4,040 | 3,855 | 4,035 | 370,800 | 4,035 |
| 2021-03-11 | 3,755 | 3,830 | 3,650 | 3,815 | 332,000 | 3,815 |
| 2021-03-10 | 3,885 | 3,950 | 3,800 | 3,800 | 320,400 | 3,800 |
| 2021-03-09 | 3,785 | 3,910 | 3,615 | 3,865 | 589,000 | 3,865 |
| 2021-03-08 | 4,015 | 4,015 | 3,805 | 3,805 | 401,200 | 3,805 |
| 2021-03-05 | 4,080 | 4,085 | 3,755 | 3,970 | 1,308,000 | 3,970 |
| 2021-03-04 | 4,200 | 4,270 | 4,110 | 4,140 | 439,000 | 4,140 |
| 2021-03-03 | 4,455 | 4,505 | 4,270 | 4,270 | 323,300 | 4,270 |
| 2021-03-02 | 4,500 | 4,715 | 4,490 | 4,510 | 605,200 | 4,510 |
| 2021-03-01 | 4,575 | 4,595 | 4,390 | 4,465 | 293,700 | 4,465 |
| 2021-02-26 | 4,290 | 4,550 | 4,260 | 4,505 | 491,500 | 4,505 |
| 2021-02-25 | 4,410 | 4,665 | 4,360 | 4,430 | 843,700 | 4,430 |
| 2021-02-24 | 4,310 | 4,550 | 4,305 | 4,375 | 617,000 | 4,375 |
| 2021-02-22 | 4,435 | 4,510 | 4,310 | 4,450 | 657,400 | 4,450 |
| 2021-02-19 | 4,690 | 4,870 | 4,240 | 4,400 | 1,662,000 | 4,400 |
| 2021-02-18 | 4,615 | 4,810 | 4,385 | 4,690 | 1,036,300 | 4,690 |
| 2021-02-17 | 4,290 | 4,745 | 4,255 | 4,685 | 1,301,400 | 4,685 |
| 2021-02-16 | 4,130 | 4,670 | 4,090 | 4,410 | 3,022,600 | 4,410 |
| 2021-02-15 | 3,465 | 4,075 | 3,450 | 4,075 | 1,450,200 | 4,075 |
| 2021-02-12 | 3,495 | 3,495 | 3,310 | 3,375 | 581,800 | 3,375 |
| 2021-02-10 | 3,440 | 3,570 | 3,355 | 3,565 | 413,100 | 3,565 |
| 2021-02-09 | 3,435 | 3,530 | 3,335 | 3,440 | 486,600 | 3,440 |
| 2021-02-08 | 3,595 | 3,665 | 3,390 | 3,420 | 654,100 | 3,420 |
| 2021-02-05 | 3,410 | 3,675 | 3,360 | 3,615 | 895,800 | 3,615 |
| 2021-02-04 | 3,600 | 3,670 | 3,325 | 3,400 | 2,168,500 | 3,400 |
| 2021-02-03 | 3,055 | 3,200 | 3,010 | 3,190 | 290,800 | 3,190 |
| 2021-02-02 | 3,135 | 3,140 | 3,005 | 3,030 | 301,200 | 3,030 |
| 2021-02-01 | 3,045 | 3,135 | 3,020 | 3,110 | 224,300 | 3,110 |
| 2021-01-29 | 3,320 | 3,360 | 3,065 | 3,115 | 520,700 | 3,115 |
| 2021-01-28 | 3,210 | 3,325 | 3,160 | 3,290 | 1,314,900 | 3,290 |
| 2021-01-27 | 3,200 | 3,315 | 3,185 | 3,300 | 542,900 | 3,300 |
| 2021-01-26 | 3,150 | 3,235 | 3,075 | 3,200 | 323,300 | 3,200 |
| 2021-01-25 | 3,195 | 3,235 | 3,050 | 3,190 | 511,500 | 3,190 |
| 2021-01-22 | 3,160 | 3,195 | 3,060 | 3,140 | 273,100 | 3,140 |
| 2021-01-21 | 3,050 | 3,180 | 3,025 | 3,140 | 590,500 | 3,140 |
| 2021-01-20 | 2,993 | 3,045 | 2,964 | 3,000 | 216,400 | 3,000 |
| 2021-01-19 | 2,938 | 3,035 | 2,920 | 2,997 | 432,900 | 2,997 |
| 2021-01-18 | 2,850 | 2,969 | 2,840 | 2,927 | 322,900 | 2,927 |
| 2021-01-15 | 2,868 | 2,930 | 2,818 | 2,860 | 354,000 | 2,860 |
| 2021-01-14 | 3,010 | 3,090 | 2,838 | 2,857 | 519,500 | 2,857 |
| 2021-01-13 | 2,898 | 3,020 | 2,890 | 3,010 | 347,000 | 3,010 |
| 2021-01-12 | 2,874 | 2,988 | 2,828 | 2,948 | 434,500 | 2,948 |
| 2021-01-08 | 2,805 | 2,934 | 2,800 | 2,897 | 488,600 | 2,897 |
| 2021-01-07 | 2,999 | 3,020 | 2,790 | 2,814 | 960,900 | 2,814 |
| 2021-01-06 | 2,840 | 3,020 | 2,752 | 2,957 | 1,027,200 | 2,957 |
| 2021-01-05 | 3,090 | 3,125 | 2,874 | 2,890 | 1,178,300 | 2,890 |
| 2021-01-04 | 3,360 | 3,400 | 3,165 | 3,185 | 549,500 | 3,185 |
分割・併合履歴 ： なし
