4490 (株)ビザスク 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 | 5,230 | 5,340 | 5,070 | 5,240 | 49,300 | 5,240 |
| 2021-12-29 | 5,470 | 5,470 | 5,200 | 5,260 | 64,800 | 5,260 |
| 2021-12-28 | 5,230 | 5,410 | 5,190 | 5,370 | 70,000 | 5,370 |
| 2021-12-27 | 5,290 | 5,290 | 4,990 | 5,150 | 62,300 | 5,150 |
| 2021-12-24 | 5,250 | 5,410 | 5,200 | 5,260 | 73,800 | 5,260 |
| 2021-12-23 | 5,310 | 5,400 | 5,250 | 5,250 | 53,600 | 5,250 |
| 2021-12-22 | 5,280 | 5,340 | 5,150 | 5,310 | 64,400 | 5,310 |
| 2021-12-21 | 4,930 | 5,220 | 4,815 | 5,180 | 108,400 | 5,180 |
| 2021-12-20 | 4,925 | 5,040 | 4,840 | 4,935 | 132,800 | 4,935 |
| 2021-12-17 | 5,080 | 5,170 | 4,750 | 4,910 | 190,100 | 4,910 |
| 2021-12-16 | 5,480 | 5,510 | 5,230 | 5,240 | 73,200 | 5,240 |
| 2021-12-15 | 5,180 | 5,380 | 5,140 | 5,290 | 61,400 | 5,290 |
| 2021-12-14 | 5,220 | 5,350 | 5,100 | 5,230 | 80,900 | 5,230 |
| 2021-12-13 | 5,460 | 5,510 | 5,200 | 5,250 | 102,700 | 5,250 |
| 2021-12-10 | 5,500 | 5,600 | 5,400 | 5,460 | 62,800 | 5,460 |
| 2021-12-09 | 5,740 | 5,830 | 5,490 | 5,500 | 92,400 | 5,500 |
| 2021-12-08 | 5,850 | 5,850 | 5,630 | 5,710 | 121,100 | 5,710 |
| 2021-12-07 | 5,360 | 5,650 | 5,320 | 5,650 | 124,700 | 5,650 |
| 2021-12-06 | 5,400 | 5,400 | 5,060 | 5,160 | 144,500 | 5,160 |
| 2021-12-03 | 5,330 | 5,520 | 5,240 | 5,520 | 85,700 | 5,520 |
| 2021-12-02 | 5,450 | 5,590 | 5,240 | 5,280 | 121,700 | 5,280 |
| 2021-12-01 | 5,520 | 5,610 | 5,080 | 5,440 | 170,500 | 5,440 |
| 2021-11-30 | 5,820 | 5,880 | 5,460 | 5,480 | 108,500 | 5,480 |
| 2021-11-29 | 5,600 | 5,890 | 5,590 | 5,620 | 111,100 | 5,620 |
| 2021-11-26 | 5,720 | 5,790 | 5,590 | 5,700 | 63,400 | 5,700 |
| 2021-11-25 | 5,970 | 5,970 | 5,550 | 5,710 | 85,600 | 5,710 |
| 2021-11-24 | 5,750 | 5,910 | 5,570 | 5,800 | 147,100 | 5,800 |
| 2021-11-22 | 5,830 | 5,930 | 5,710 | 5,840 | 121,100 | 5,840 |
| 2021-11-19 | 6,410 | 6,620 | 5,880 | 5,900 | 275,800 | 5,900 |
| 2021-11-18 | 6,350 | 6,550 | 6,300 | 6,480 | 165,600 | 6,480 |
| 2021-11-17 | 6,750 | 6,750 | 6,240 | 6,260 | 422,300 | 6,260 |
| 2021-11-16 | 6,630 | 7,000 | 6,440 | 7,000 | 148,600 | 7,000 |
| 2021-11-15 | 6,400 | 6,650 | 6,380 | 6,630 | 87,100 | 6,630 |
| 2021-11-12 | 6,260 | 6,400 | 6,140 | 6,340 | 62,200 | 6,340 |
| 2021-11-11 | 6,320 | 6,340 | 6,140 | 6,190 | 103,100 | 6,190 |
| 2021-11-10 | 6,560 | 6,700 | 6,380 | 6,420 | 103,700 | 6,420 |
| 2021-11-09 | 6,480 | 6,790 | 6,440 | 6,600 | 171,100 | 6,600 |
| 2021-11-08 | 6,390 | 6,430 | 6,160 | 6,400 | 74,400 | 6,400 |
| 2021-11-05 | 6,350 | 6,440 | 6,190 | 6,380 | 121,800 | 6,380 |
| 2021-11-04 | 6,590 | 6,610 | 6,280 | 6,290 | 110,800 | 6,290 |
| 2021-11-02 | 6,590 | 6,800 | 6,410 | 6,510 | 154,800 | 6,510 |
| 2021-11-01 | 6,400 | 6,700 | 6,260 | 6,590 | 182,100 | 6,590 |
| 2021-10-29 | 6,560 | 6,610 | 6,200 | 6,250 | 195,800 | 6,250 |
| 2021-10-28 | 6,440 | 6,660 | 6,360 | 6,630 | 169,200 | 6,630 |
| 2021-10-27 | 6,280 | 6,610 | 6,180 | 6,440 | 265,200 | 6,440 |
| 2021-10-26 | 6,110 | 6,190 | 5,870 | 6,180 | 203,100 | 6,180 |
| 2021-10-25 | 5,860 | 6,110 | 5,790 | 5,980 | 224,100 | 5,980 |
| 2021-10-22 | 5,580 | 6,040 | 5,560 | 5,960 | 323,600 | 5,960 |
| 2021-10-21 | 5,470 | 5,700 | 5,350 | 5,460 | 249,500 | 5,460 |
| 2021-10-20 | 5,640 | 5,750 | 5,380 | 5,460 | 433,200 | 5,460 |
| 2021-10-19 | 5,730 | 6,120 | 5,520 | 5,740 | 519,800 | 5,740 |
| 2021-10-18 | 7,000 | 7,030 | 5,630 | 5,730 | 924,500 | 5,730 |
| 2021-10-15 | 6,440 | 6,680 | 6,310 | 6,610 | 197,500 | 6,610 |
| 2021-10-14 | 6,360 | 6,640 | 6,230 | 6,340 | 207,400 | 6,340 |
| 2021-10-13 | 6,410 | 6,570 | 6,230 | 6,290 | 161,200 | 6,290 |
| 2021-10-12 | 6,490 | 6,600 | 6,210 | 6,470 | 224,400 | 6,470 |
| 2021-10-11 | 6,200 | 6,490 | 6,090 | 6,420 | 189,000 | 6,420 |
| 2021-10-08 | 5,810 | 6,110 | 5,780 | 6,110 | 155,900 | 6,110 |
| 2021-10-07 | 5,650 | 5,930 | 5,610 | 5,720 | 201,500 | 5,720 |
| 2021-10-06 | 5,670 | 5,800 | 5,360 | 5,450 | 190,100 | 5,450 |
| 2021-10-05 | 5,790 | 5,830 | 5,340 | 5,500 | 315,900 | 5,500 |
| 2021-10-04 | 6,470 | 6,500 | 5,800 | 5,890 | 251,300 | 5,890 |
| 2021-10-01 | 6,400 | 6,750 | 6,400 | 6,470 | 150,500 | 6,470 |
| 2021-09-30 | 6,850 | 7,070 | 6,420 | 6,440 | 242,800 | 6,440 |
| 2021-09-29 | 6,710 | 6,990 | 6,670 | 6,890 | 115,000 | 6,890 |
| 2021-09-28 | 6,940 | 7,120 | 6,620 | 6,910 | 217,400 | 6,910 |
| 2021-09-27 | 6,750 | 6,950 | 6,700 | 6,920 | 167,500 | 6,920 |
| 2021-09-24 | 6,670 | 6,910 | 6,540 | 6,850 | 331,600 | 6,850 |
| 2021-09-22 | 6,280 | 6,550 | 6,140 | 6,370 | 300,800 | 6,370 |
| 2021-09-21 | 5,970 | 6,150 | 5,860 | 6,080 | 134,600 | 6,080 |
| 2021-09-17 | 6,090 | 6,330 | 5,860 | 6,260 | 122,200 | 6,260 |
| 2021-09-16 | 6,510 | 6,580 | 5,710 | 6,130 | 317,600 | 6,130 |
| 2021-09-15 | 6,110 | 6,590 | 6,030 | 6,460 | 257,600 | 6,460 |
| 2021-09-14 | 6,090 | 6,170 | 5,970 | 6,110 | 126,800 | 6,110 |
| 2021-09-13 | 6,090 | 6,250 | 5,920 | 6,120 | 246,900 | 6,120 |
| 2021-09-10 | 5,680 | 6,350 | 5,570 | 6,290 | 379,100 | 6,290 |
| 2021-09-09 | 5,700 | 5,770 | 5,470 | 5,670 | 172,100 | 5,670 |
| 2021-09-08 | 5,700 | 5,800 | 5,550 | 5,690 | 214,400 | 5,690 |
| 2021-09-07 | 5,580 | 5,710 | 5,310 | 5,700 | 324,500 | 5,700 |
| 2021-09-06 | 5,320 | 5,810 | 5,320 | 5,750 | 357,300 | 5,750 |
| 2021-09-03 | 4,920 | 5,430 | 4,855 | 5,270 | 442,800 | 5,270 |
| 2021-09-02 | 4,730 | 5,070 | 4,640 | 4,950 | 309,300 | 4,950 |
| 2021-09-01 | 4,535 | 4,740 | 4,360 | 4,735 | 243,100 | 4,735 |
| 2021-08-31 | 4,195 | 4,550 | 4,150 | 4,535 | 241,200 | 4,535 |
| 2021-08-30 | 4,115 | 4,220 | 4,090 | 4,195 | 58,800 | 4,195 |
| 2021-08-27 | 4,040 | 4,175 | 4,005 | 4,055 | 58,600 | 4,055 |
| 2021-08-26 | 4,170 | 4,175 | 4,040 | 4,065 | 83,400 | 4,065 |
| 2021-08-25 | 4,225 | 4,225 | 4,090 | 4,180 | 86,100 | 4,180 |
| 2021-08-24 | 4,200 | 4,255 | 4,150 | 4,230 | 100,200 | 4,230 |
| 2021-08-23 | 4,035 | 4,150 | 3,945 | 4,130 | 137,500 | 4,130 |
| 2021-08-20 | 3,990 | 4,255 | 3,895 | 3,935 | 297,100 | 3,935 |
| 2021-08-19 | 4,340 | 4,455 | 3,955 | 3,955 | 1,148,900 | 3,955 |
| 2021-08-18 | 3,700 | 3,875 | 3,635 | 3,870 | 52,100 | 3,870 |
| 2021-08-17 | 3,850 | 3,905 | 3,745 | 3,745 | 27,100 | 3,745 |
| 2021-08-16 | 3,880 | 3,895 | 3,755 | 3,865 | 23,600 | 3,865 |
| 2021-08-13 | 3,875 | 3,895 | 3,705 | 3,880 | 38,400 | 3,880 |
| 2021-08-12 | 3,945 | 3,945 | 3,795 | 3,830 | 51,500 | 3,830 |
| 2021-08-11 | 3,840 | 3,945 | 3,780 | 3,945 | 83,100 | 3,945 |
| 2021-08-10 | 3,655 | 3,795 | 3,640 | 3,770 | 52,700 | 3,770 |
| 2021-08-06 | 3,510 | 3,690 | 3,490 | 3,655 | 56,300 | 3,655 |
| 2021-08-05 | 3,450 | 3,590 | 3,450 | 3,530 | 28,000 | 3,530 |
| 2021-08-04 | 3,520 | 3,555 | 3,430 | 3,475 | 29,900 | 3,475 |
| 2021-08-03 | 3,590 | 3,630 | 3,485 | 3,515 | 40,700 | 3,515 |
| 2021-08-02 | 3,595 | 3,695 | 3,550 | 3,610 | 44,300 | 3,610 |
| 2021-07-30 | 3,680 | 3,730 | 3,530 | 3,590 | 72,000 | 3,590 |
| 2021-07-29 | 3,775 | 3,830 | 3,660 | 3,670 | 64,600 | 3,670 |
| 2021-07-28 | 3,950 | 3,980 | 3,690 | 3,740 | 184,300 | 3,740 |
| 2021-07-27 | 4,110 | 4,180 | 3,980 | 4,005 | 93,200 | 4,005 |
| 2021-07-26 | 4,340 | 4,440 | 4,080 | 4,125 | 202,700 | 4,125 |
| 2021-07-21 | 4,160 | 4,430 | 4,135 | 4,230 | 236,400 | 4,230 |
| 2021-07-20 | 4,160 | 4,400 | 4,045 | 4,055 | 203,800 | 4,055 |
| 2021-07-19 | 4,300 | 4,300 | 4,005 | 4,155 | 305,600 | 4,155 |
| 2021-07-16 | 4,530 | 4,585 | 4,240 | 4,425 | 638,100 | 4,425 |
| 2021-07-15 | 3,780 | 3,960 | 3,780 | 3,900 | 86,900 | 3,900 |
| 2021-07-14 | 3,800 | 3,825 | 3,715 | 3,800 | 38,800 | 3,800 |
| 2021-07-13 | 3,880 | 3,970 | 3,850 | 3,850 | 36,600 | 3,850 |
| 2021-07-12 | 3,730 | 3,850 | 3,720 | 3,825 | 28,900 | 3,825 |
| 2021-07-09 | 3,600 | 3,725 | 3,600 | 3,720 | 21,600 | 3,720 |
| 2021-07-08 | 3,870 | 3,880 | 3,670 | 3,675 | 27,000 | 3,675 |
| 2021-07-07 | 3,790 | 3,870 | 3,790 | 3,815 | 19,500 | 3,815 |
| 2021-07-06 | 3,875 | 3,875 | 3,775 | 3,795 | 25,100 | 3,795 |
| 2021-07-05 | 3,945 | 3,975 | 3,850 | 3,875 | 18,500 | 3,875 |
| 2021-07-02 | 3,905 | 3,965 | 3,875 | 3,915 | 13,800 | 3,915 |
| 2021-07-01 | 3,960 | 3,965 | 3,835 | 3,905 | 33,800 | 3,905 |
| 2021-06-30 | 4,030 | 4,035 | 3,935 | 3,995 | 29,500 | 3,995 |
| 2021-06-29 | 3,860 | 4,045 | 3,860 | 4,015 | 73,700 | 4,015 |
| 2021-06-28 | 3,850 | 3,910 | 3,820 | 3,860 | 27,200 | 3,860 |
| 2021-06-25 | 3,810 | 3,855 | 3,755 | 3,810 | 24,300 | 3,810 |
| 2021-06-24 | 3,740 | 3,795 | 3,715 | 3,785 | 14,000 | 3,785 |
| 2021-06-23 | 3,750 | 3,770 | 3,705 | 3,740 | 14,700 | 3,740 |
| 2021-06-22 | 3,620 | 3,765 | 3,585 | 3,735 | 35,000 | 3,735 |
| 2021-06-21 | 3,480 | 3,595 | 3,480 | 3,520 | 28,000 | 3,520 |
| 2021-06-18 | 3,720 | 3,765 | 3,595 | 3,620 | 20,800 | 3,620 |
| 2021-06-17 | 3,750 | 3,765 | 3,680 | 3,720 | 30,000 | 3,720 |
| 2021-06-16 | 3,800 | 3,815 | 3,720 | 3,815 | 33,500 | 3,815 |
| 2021-06-15 | 3,795 | 3,840 | 3,745 | 3,830 | 33,000 | 3,830 |
| 2021-06-14 | 3,770 | 3,790 | 3,625 | 3,725 | 32,300 | 3,725 |
| 2021-06-11 | 3,735 | 3,840 | 3,735 | 3,775 | 57,000 | 3,775 |
| 2021-06-10 | 3,645 | 3,705 | 3,565 | 3,645 | 29,900 | 3,645 |
| 2021-06-09 | 3,510 | 3,700 | 3,470 | 3,660 | 65,600 | 3,660 |
| 2021-06-08 | 3,455 | 3,550 | 3,455 | 3,470 | 16,500 | 3,470 |
| 2021-06-07 | 3,325 | 3,485 | 3,325 | 3,455 | 37,300 | 3,455 |
| 2021-06-04 | 3,355 | 3,390 | 3,220 | 3,290 | 52,500 | 3,290 |
| 2021-06-03 | 3,385 | 3,425 | 3,320 | 3,385 | 24,000 | 3,385 |
| 2021-06-02 | 3,410 | 3,495 | 3,375 | 3,385 | 37,700 | 3,385 |
| 2021-06-01 | 3,500 | 3,510 | 3,420 | 3,420 | 22,600 | 3,420 |
| 2021-05-31 | 3,580 | 3,630 | 3,510 | 3,510 | 24,100 | 3,510 |
| 2021-05-28 | 3,590 | 3,620 | 3,505 | 3,565 | 44,600 | 3,565 |
| 2021-05-27 | 3,470 | 3,530 | 3,405 | 3,505 | 34,200 | 3,505 |
| 2021-05-26 | 3,565 | 3,580 | 3,500 | 3,500 | 29,100 | 3,500 |
| 2021-05-25 | 3,625 | 3,630 | 3,525 | 3,590 | 43,600 | 3,590 |
| 2021-05-24 | 3,580 | 3,625 | 3,480 | 3,575 | 35,900 | 3,575 |
| 2021-05-21 | 3,625 | 3,655 | 3,510 | 3,600 | 55,500 | 3,600 |
| 2021-05-20 | 3,405 | 3,570 | 3,400 | 3,555 | 84,600 | 3,555 |
| 2021-05-19 | 3,255 | 3,475 | 3,230 | 3,410 | 66,300 | 3,410 |
| 2021-05-18 | 3,165 | 3,305 | 3,165 | 3,285 | 109,600 | 3,285 |
| 2021-05-17 | 3,470 | 3,500 | 3,250 | 3,305 | 78,000 | 3,305 |
| 2021-05-14 | 3,565 | 3,600 | 3,465 | 3,510 | 45,000 | 3,510 |
| 2021-05-13 | 3,590 | 3,770 | 3,435 | 3,460 | 76,200 | 3,460 |
| 2021-05-12 | 3,620 | 3,665 | 3,510 | 3,565 | 72,500 | 3,565 |
| 2021-05-11 | 3,750 | 3,750 | 3,620 | 3,620 | 47,100 | 3,620 |
| 2021-05-10 | 3,875 | 3,880 | 3,700 | 3,755 | 67,200 | 3,755 |
| 2021-05-07 | 3,910 | 3,920 | 3,805 | 3,810 | 43,800 | 3,810 |
| 2021-05-06 | 3,920 | 3,920 | 3,775 | 3,895 | 95,300 | 3,895 |
| 2021-04-30 | 4,055 | 4,095 | 3,940 | 3,945 | 71,000 | 3,945 |
| 2021-04-28 | 4,155 | 4,160 | 4,060 | 4,085 | 45,200 | 4,085 |
| 2021-04-27 | 4,315 | 4,360 | 4,155 | 4,155 | 75,500 | 4,155 |
| 2021-04-26 | 4,405 | 4,450 | 4,235 | 4,300 | 86,800 | 4,300 |
| 2021-04-23 | 4,390 | 4,630 | 4,355 | 4,390 | 219,900 | 4,390 |
| 2021-04-22 | 4,315 | 4,445 | 4,155 | 4,445 | 236,700 | 4,445 |
| 2021-04-21 | 4,050 | 4,290 | 3,980 | 4,245 | 175,800 | 4,245 |
| 2021-04-20 | 4,285 | 4,420 | 4,015 | 4,110 | 251,000 | 4,110 |
| 2021-04-19 | 4,325 | 4,540 | 4,275 | 4,295 | 143,700 | 4,295 |
| 2021-04-16 | 4,005 | 4,400 | 4,005 | 4,360 | 272,000 | 4,360 |
| 2021-04-15 | 3,960 | 4,015 | 3,830 | 3,975 | 217,800 | 3,975 |
| 2021-04-14 | 4,170 | 4,175 | 4,060 | 4,145 | 84,100 | 4,145 |
| 2021-04-13 | 4,100 | 4,230 | 4,025 | 4,175 | 48,400 | 4,175 |
| 2021-04-12 | 4,285 | 4,285 | 4,100 | 4,110 | 64,900 | 4,110 |
| 2021-04-09 | 4,300 | 4,360 | 4,270 | 4,285 | 49,900 | 4,285 |
| 2021-04-08 | 4,240 | 4,340 | 4,200 | 4,285 | 36,300 | 4,285 |
| 2021-04-07 | 4,100 | 4,300 | 4,085 | 4,275 | 37,400 | 4,275 |
| 2021-04-06 | 4,260 | 4,295 | 4,100 | 4,150 | 53,400 | 4,150 |
| 2021-04-05 | 4,335 | 4,335 | 4,200 | 4,220 | 58,000 | 4,220 |
| 2021-04-02 | 4,350 | 4,355 | 4,205 | 4,290 | 68,900 | 4,290 |
| 2021-04-01 | 4,240 | 4,310 | 4,185 | 4,280 | 81,200 | 4,280 |
| 2021-03-31 | 4,055 | 4,215 | 4,055 | 4,210 | 58,200 | 4,210 |
| 2021-03-30 | 4,030 | 4,125 | 4,020 | 4,090 | 61,000 | 4,090 |
| 2021-03-29 | 4,090 | 4,155 | 3,960 | 3,990 | 78,900 | 3,990 |
| 2021-03-26 | 3,840 | 4,080 | 3,840 | 4,015 | 98,200 | 4,015 |
| 2021-03-25 | 3,805 | 3,930 | 3,700 | 3,750 | 83,700 | 3,750 |
| 2021-03-24 | 3,860 | 3,975 | 3,785 | 3,875 | 94,500 | 3,875 |
| 2021-03-23 | 4,190 | 4,190 | 3,925 | 3,950 | 171,000 | 3,950 |
| 2021-03-22 | 4,355 | 4,415 | 4,135 | 4,195 | 247,200 | 4,195 |
| 2021-03-19 | 3,960 | 4,045 | 3,945 | 3,980 | 68,200 | 3,980 |
| 2021-03-18 | 4,080 | 4,105 | 3,990 | 4,100 | 50,200 | 4,100 |
| 2021-03-17 | 3,980 | 4,035 | 3,935 | 3,965 | 47,900 | 3,965 |
| 2021-03-16 | 3,850 | 4,040 | 3,850 | 3,955 | 73,500 | 3,955 |
| 2021-03-15 | 3,980 | 4,005 | 3,785 | 3,845 | 74,800 | 3,845 |
| 2021-03-12 | 3,750 | 3,920 | 3,750 | 3,915 | 112,300 | 3,915 |
| 2021-03-11 | 3,520 | 3,625 | 3,460 | 3,615 | 46,300 | 3,615 |
| 2021-03-10 | 3,480 | 3,570 | 3,425 | 3,450 | 35,300 | 3,450 |
| 2021-03-09 | 3,330 | 3,455 | 3,270 | 3,415 | 47,100 | 3,415 |
| 2021-03-08 | 3,505 | 3,560 | 3,360 | 3,400 | 49,500 | 3,400 |
| 2021-03-05 | 3,480 | 3,520 | 3,320 | 3,495 | 78,400 | 3,495 |
| 2021-03-04 | 3,585 | 3,640 | 3,455 | 3,545 | 109,400 | 3,545 |
| 2021-03-03 | 3,750 | 3,790 | 3,665 | 3,690 | 51,400 | 3,690 |
| 2021-03-02 | 3,870 | 3,940 | 3,765 | 3,820 | 44,100 | 3,820 |
| 2021-03-01 | 3,865 | 4,010 | 3,780 | 3,905 | 51,000 | 3,905 |
| 2021-02-26 | 3,745 | 3,950 | 3,660 | 3,865 | 111,000 | 3,865 |
| 2021-02-25 | 4,090 | 4,095 | 3,830 | 3,840 | 140,100 | 3,840 |
| 2021-02-24 | 4,220 | 4,220 | 4,000 | 4,030 | 73,300 | 4,030 |
| 2021-02-22 | 4,145 | 4,245 | 4,095 | 4,225 | 46,700 | 4,225 |
| 2021-02-19 | 3,990 | 4,105 | 3,930 | 4,075 | 95,300 | 4,075 |
| 2021-02-18 | 4,125 | 4,200 | 4,020 | 4,020 | 73,300 | 4,020 |
| 2021-02-17 | 4,355 | 4,375 | 4,130 | 4,160 | 105,900 | 4,160 |
| 2021-02-16 | 4,180 | 4,400 | 4,160 | 4,315 | 117,000 | 4,315 |
| 2021-02-15 | 4,130 | 4,225 | 4,055 | 4,225 | 57,400 | 4,225 |
| 2021-02-12 | 4,080 | 4,155 | 4,030 | 4,065 | 56,800 | 4,065 |
| 2021-02-10 | 4,145 | 4,230 | 4,100 | 4,130 | 34,900 | 4,130 |
| 2021-02-09 | 4,205 | 4,205 | 4,040 | 4,140 | 64,000 | 4,140 |
| 2021-02-08 | 4,200 | 4,225 | 4,080 | 4,150 | 60,100 | 4,150 |
| 2021-02-05 | 4,185 | 4,310 | 4,150 | 4,160 | 61,300 | 4,160 |
| 2021-02-04 | 4,425 | 4,425 | 4,140 | 4,230 | 109,900 | 4,230 |
| 2021-02-03 | 4,430 | 4,460 | 4,265 | 4,340 | 105,500 | 4,340 |
| 2021-02-02 | 4,220 | 4,395 | 4,155 | 4,355 | 110,900 | 4,355 |
| 2021-02-01 | 4,120 | 4,230 | 3,985 | 4,135 | 99,200 | 4,135 |
| 2021-01-29 | 4,220 | 4,335 | 4,020 | 4,190 | 157,900 | 4,190 |
| 2021-01-28 | 4,200 | 4,290 | 4,160 | 4,195 | 99,100 | 4,195 |
| 2021-01-27 | 4,420 | 4,440 | 4,270 | 4,285 | 130,400 | 4,285 |
| 2021-01-26 | 4,660 | 4,670 | 4,360 | 4,420 | 225,700 | 4,420 |
| 2021-01-25 | 4,665 | 4,720 | 4,610 | 4,700 | 120,500 | 4,700 |
| 2021-01-22 | 4,650 | 4,715 | 4,540 | 4,660 | 154,700 | 4,660 |
| 2021-01-21 | 4,820 | 4,910 | 4,600 | 4,700 | 197,500 | 4,700 |
| 2021-01-20 | 4,900 | 5,020 | 4,770 | 4,815 | 142,200 | 4,815 |
| 2021-01-19 | 4,600 | 5,020 | 4,545 | 4,940 | 369,200 | 4,940 |
| 2021-01-18 | 4,540 | 4,660 | 4,440 | 4,500 | 164,500 | 4,500 |
| 2021-01-15 | 5,330 | 5,330 | 4,575 | 4,610 | 565,700 | 4,610 |
| 2021-01-14 | 5,200 | 5,450 | 5,030 | 5,090 | 344,600 | 5,090 |
| 2021-01-13 | 4,745 | 5,090 | 4,700 | 5,000 | 208,800 | 5,000 |
| 2021-01-12 | 4,655 | 4,795 | 4,600 | 4,715 | 73,300 | 4,715 |
| 2021-01-08 | 4,790 | 4,800 | 4,515 | 4,585 | 101,400 | 4,585 |
| 2021-01-07 | 4,660 | 4,695 | 4,525 | 4,675 | 80,800 | 4,675 |
| 2021-01-06 | 4,700 | 4,900 | 4,645 | 4,695 | 161,000 | 4,695 |
| 2021-01-05 | 4,695 | 4,735 | 4,560 | 4,600 | 129,800 | 4,600 |
| 2021-01-04 | 4,520 | 4,800 | 4,430 | 4,800 | 218,900 | 4,800 |
分割・併合履歴 ： なし
