4499 (株)Speee 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 | 5,020 | 5,090 | 4,945 | 5,030 | 17,000 | 5,030 |
| 2021-12-29 | 5,190 | 5,280 | 5,090 | 5,110 | 20,100 | 5,110 |
| 2021-12-28 | 5,120 | 5,350 | 4,980 | 5,290 | 55,000 | 5,290 |
| 2021-12-27 | 5,150 | 5,200 | 4,925 | 4,970 | 28,500 | 4,970 |
| 2021-12-24 | 4,870 | 5,360 | 4,775 | 5,140 | 62,000 | 5,140 |
| 2021-12-23 | 4,905 | 5,070 | 4,785 | 4,835 | 28,100 | 4,835 |
| 2021-12-22 | 4,795 | 4,935 | 4,635 | 4,835 | 27,300 | 4,835 |
| 2021-12-21 | 4,790 | 4,790 | 4,560 | 4,670 | 23,500 | 4,670 |
| 2021-12-20 | 4,765 | 4,795 | 4,580 | 4,580 | 20,900 | 4,580 |
| 2021-12-17 | 5,000 | 5,100 | 4,695 | 4,725 | 57,600 | 4,725 |
| 2021-12-16 | 5,500 | 5,500 | 5,210 | 5,210 | 37,400 | 5,210 |
| 2021-12-15 | 5,200 | 5,400 | 5,110 | 5,200 | 41,900 | 5,200 |
| 2021-12-14 | 5,390 | 5,440 | 5,160 | 5,240 | 37,200 | 5,240 |
| 2021-12-13 | 5,570 | 5,690 | 5,360 | 5,490 | 20,800 | 5,490 |
| 2021-12-10 | 5,740 | 5,760 | 5,470 | 5,540 | 32,300 | 5,540 |
| 2021-12-09 | 5,930 | 5,940 | 5,710 | 5,770 | 24,800 | 5,770 |
| 2021-12-08 | 5,720 | 5,960 | 5,720 | 5,830 | 44,300 | 5,830 |
| 2021-12-07 | 5,540 | 5,640 | 5,370 | 5,520 | 37,700 | 5,520 |
| 2021-12-06 | 5,560 | 5,570 | 5,230 | 5,340 | 37,600 | 5,340 |
| 2021-12-03 | 5,550 | 5,650 | 5,180 | 5,630 | 65,100 | 5,630 |
| 2021-12-02 | 5,490 | 5,700 | 5,440 | 5,500 | 44,200 | 5,500 |
| 2021-12-01 | 5,950 | 5,950 | 5,340 | 5,690 | 73,700 | 5,690 |
| 2021-11-30 | 5,830 | 6,220 | 5,780 | 5,800 | 69,300 | 5,800 |
| 2021-11-29 | 5,910 | 6,040 | 5,620 | 5,710 | 84,200 | 5,710 |
| 2021-11-26 | 6,100 | 6,710 | 5,980 | 6,180 | 171,000 | 6,180 |
| 2021-11-25 | 6,130 | 6,250 | 5,940 | 6,070 | 52,700 | 6,070 |
| 2021-11-24 | 5,840 | 6,250 | 5,630 | 6,130 | 90,400 | 6,130 |
| 2021-11-22 | 5,850 | 6,100 | 5,620 | 5,920 | 68,300 | 5,920 |
| 2021-11-19 | 5,810 | 6,340 | 5,810 | 5,950 | 105,400 | 5,950 |
| 2021-11-18 | 5,650 | 5,920 | 5,390 | 5,740 | 109,100 | 5,740 |
| 2021-11-17 | 5,510 | 5,840 | 5,320 | 5,740 | 95,300 | 5,740 |
| 2021-11-16 | 4,960 | 5,570 | 4,960 | 5,510 | 155,600 | 5,510 |
| 2021-11-15 | 4,470 | 5,040 | 4,440 | 4,990 | 143,300 | 4,990 |
| 2021-11-12 | 4,210 | 4,700 | 4,205 | 4,540 | 71,700 | 4,540 |
| 2021-11-11 | 4,250 | 4,465 | 4,115 | 4,205 | 78,600 | 4,205 |
| 2021-11-10 | 3,965 | 4,170 | 3,875 | 4,095 | 27,200 | 4,095 |
| 2021-11-09 | 4,155 | 4,230 | 3,890 | 3,965 | 49,300 | 3,965 |
| 2021-11-08 | 4,250 | 4,285 | 4,135 | 4,155 | 15,800 | 4,155 |
| 2021-11-05 | 4,295 | 4,295 | 4,175 | 4,210 | 22,600 | 4,210 |
| 2021-11-04 | 4,380 | 4,380 | 4,215 | 4,230 | 29,300 | 4,230 |
| 2021-11-02 | 4,290 | 4,375 | 4,275 | 4,320 | 12,900 | 4,320 |
| 2021-11-01 | 4,370 | 4,415 | 4,270 | 4,315 | 18,900 | 4,315 |
| 2021-10-29 | 4,380 | 4,465 | 4,315 | 4,340 | 12,800 | 4,340 |
| 2021-10-28 | 4,345 | 4,495 | 4,345 | 4,435 | 19,300 | 4,435 |
| 2021-10-27 | 4,305 | 4,465 | 4,305 | 4,350 | 12,100 | 4,350 |
| 2021-10-26 | 4,280 | 4,395 | 4,270 | 4,370 | 10,500 | 4,370 |
| 2021-10-25 | 4,315 | 4,315 | 4,195 | 4,240 | 15,300 | 4,240 |
| 2021-10-22 | 4,315 | 4,500 | 4,260 | 4,315 | 15,400 | 4,315 |
| 2021-10-21 | 4,480 | 4,480 | 4,235 | 4,325 | 21,200 | 4,325 |
| 2021-10-20 | 4,500 | 4,570 | 4,405 | 4,445 | 29,900 | 4,445 |
| 2021-10-19 | 4,190 | 4,520 | 4,190 | 4,435 | 40,700 | 4,435 |
| 2021-10-18 | 4,220 | 4,310 | 4,180 | 4,190 | 16,900 | 4,190 |
| 2021-10-15 | 4,105 | 4,165 | 4,100 | 4,160 | 13,400 | 4,160 |
| 2021-10-14 | 4,110 | 4,235 | 4,090 | 4,095 | 17,800 | 4,095 |
| 2021-10-13 | 4,135 | 4,200 | 4,085 | 4,100 | 21,100 | 4,100 |
| 2021-10-12 | 4,350 | 4,350 | 4,175 | 4,175 | 19,700 | 4,175 |
| 2021-10-11 | 4,300 | 4,440 | 4,215 | 4,360 | 21,400 | 4,360 |
| 2021-10-08 | 4,220 | 4,385 | 4,220 | 4,320 | 21,700 | 4,320 |
| 2021-10-07 | 4,140 | 4,360 | 4,105 | 4,260 | 22,900 | 4,260 |
| 2021-10-06 | 4,200 | 4,335 | 4,120 | 4,140 | 20,900 | 4,140 |
| 2021-10-05 | 4,205 | 4,295 | 4,080 | 4,190 | 34,800 | 4,190 |
| 2021-10-04 | 4,465 | 4,470 | 4,235 | 4,275 | 42,700 | 4,275 |
| 2021-10-01 | 4,520 | 4,615 | 4,420 | 4,440 | 33,700 | 4,440 |
| 2021-09-30 | 4,655 | 4,695 | 4,525 | 4,545 | 33,100 | 4,545 |
| 2021-09-29 | 4,600 | 4,690 | 4,590 | 4,655 | 23,200 | 4,655 |
| 2021-09-28 | 4,995 | 5,040 | 4,655 | 4,715 | 39,900 | 4,715 |
| 2021-09-27 | 4,750 | 4,950 | 4,750 | 4,935 | 54,500 | 4,935 |
| 2021-09-24 | 4,680 | 4,800 | 4,650 | 4,755 | 31,300 | 4,755 |
| 2021-09-22 | 4,670 | 4,680 | 4,485 | 4,545 | 43,100 | 4,545 |
| 2021-09-21 | 4,545 | 4,845 | 4,515 | 4,665 | 39,300 | 4,665 |
| 2021-09-17 | 4,650 | 4,850 | 4,640 | 4,755 | 42,700 | 4,755 |
| 2021-09-16 | 4,830 | 4,890 | 4,440 | 4,580 | 94,100 | 4,580 |
| 2021-09-15 | 4,855 | 5,010 | 4,785 | 4,795 | 50,900 | 4,795 |
| 2021-09-14 | 4,810 | 5,100 | 4,785 | 4,925 | 92,100 | 4,925 |
| 2021-09-13 | 4,735 | 4,895 | 4,640 | 4,810 | 48,600 | 4,810 |
| 2021-09-10 | 4,600 | 4,820 | 4,565 | 4,805 | 79,900 | 4,805 |
| 2021-09-09 | 4,435 | 4,605 | 4,435 | 4,585 | 40,400 | 4,585 |
| 2021-09-08 | 4,360 | 4,520 | 4,320 | 4,500 | 57,700 | 4,500 |
| 2021-09-07 | 4,460 | 4,560 | 4,280 | 4,340 | 70,400 | 4,340 |
| 2021-09-06 | 4,570 | 4,670 | 4,320 | 4,440 | 94,100 | 4,440 |
| 2021-09-03 | 4,610 | 4,690 | 4,450 | 4,600 | 84,900 | 4,600 |
| 2021-09-02 | 4,870 | 4,870 | 4,640 | 4,660 | 61,900 | 4,660 |
| 2021-09-01 | 4,800 | 4,895 | 4,655 | 4,820 | 45,400 | 4,820 |
| 2021-08-31 | 4,875 | 5,150 | 4,740 | 4,765 | 86,900 | 4,765 |
| 2021-08-30 | 4,560 | 4,875 | 4,535 | 4,770 | 78,400 | 4,770 |
| 2021-08-27 | 4,655 | 4,665 | 4,430 | 4,470 | 46,300 | 4,470 |
| 2021-08-26 | 4,595 | 4,710 | 4,490 | 4,675 | 47,300 | 4,675 |
| 2021-08-25 | 4,690 | 4,725 | 4,410 | 4,515 | 66,800 | 4,515 |
| 2021-08-24 | 4,700 | 4,835 | 4,560 | 4,620 | 54,100 | 4,620 |
| 2021-08-23 | 4,460 | 4,745 | 4,400 | 4,660 | 77,200 | 4,660 |
| 2021-08-20 | 4,300 | 4,560 | 4,300 | 4,440 | 100,900 | 4,440 |
| 2021-08-19 | 4,185 | 4,525 | 4,075 | 4,245 | 115,700 | 4,245 |
| 2021-08-18 | 3,845 | 4,180 | 3,705 | 4,130 | 47,000 | 4,130 |
| 2021-08-17 | 4,170 | 4,200 | 3,865 | 3,915 | 71,800 | 3,915 |
| 2021-08-16 | 3,700 | 4,270 | 3,620 | 4,165 | 100,400 | 4,165 |
| 2021-08-13 | 3,825 | 3,950 | 3,575 | 3,825 | 106,500 | 3,825 |
| 2021-08-12 | 3,995 | 4,000 | 3,740 | 3,800 | 84,300 | 3,800 |
| 2021-08-11 | 3,850 | 4,470 | 3,730 | 4,100 | 148,300 | 4,100 |
| 2021-08-10 | 3,660 | 3,820 | 3,610 | 3,770 | 29,600 | 3,770 |
| 2021-08-06 | 3,625 | 3,700 | 3,560 | 3,620 | 23,400 | 3,620 |
| 2021-08-05 | 3,620 | 3,745 | 3,600 | 3,645 | 22,100 | 3,645 |
| 2021-08-04 | 3,800 | 3,805 | 3,620 | 3,675 | 27,200 | 3,675 |
| 2021-08-03 | 3,825 | 3,910 | 3,765 | 3,820 | 15,300 | 3,820 |
| 2021-08-02 | 3,900 | 3,905 | 3,700 | 3,795 | 37,400 | 3,795 |
| 2021-07-30 | 4,025 | 4,025 | 3,860 | 3,935 | 29,800 | 3,935 |
| 2021-07-29 | 4,050 | 4,140 | 4,010 | 4,010 | 16,100 | 4,010 |
| 2021-07-28 | 4,265 | 4,265 | 3,925 | 3,995 | 41,100 | 3,995 |
| 2021-07-27 | 4,160 | 4,300 | 4,100 | 4,230 | 11,100 | 4,230 |
| 2021-07-26 | 4,185 | 4,265 | 4,145 | 4,180 | 14,400 | 4,180 |
| 2021-07-21 | 4,320 | 4,330 | 4,040 | 4,115 | 30,600 | 4,115 |
| 2021-07-20 | 4,205 | 4,320 | 4,200 | 4,225 | 17,300 | 4,225 |
| 2021-07-19 | 4,340 | 4,340 | 4,205 | 4,275 | 24,400 | 4,275 |
| 2021-07-16 | 4,350 | 4,485 | 4,310 | 4,440 | 29,900 | 4,440 |
| 2021-07-15 | 4,405 | 4,405 | 4,245 | 4,300 | 36,800 | 4,300 |
| 2021-07-14 | 4,205 | 4,495 | 4,205 | 4,475 | 38,200 | 4,475 |
| 2021-07-13 | 4,410 | 4,525 | 4,180 | 4,205 | 58,600 | 4,205 |
| 2021-07-12 | 4,560 | 4,570 | 4,410 | 4,435 | 21,800 | 4,435 |
| 2021-07-09 | 4,310 | 4,500 | 4,265 | 4,500 | 29,700 | 4,500 |
| 2021-07-08 | 4,610 | 4,610 | 4,320 | 4,365 | 51,400 | 4,365 |
| 2021-07-07 | 4,510 | 4,695 | 4,460 | 4,560 | 32,800 | 4,560 |
| 2021-07-06 | 4,480 | 4,600 | 4,445 | 4,510 | 32,600 | 4,510 |
| 2021-07-05 | 4,750 | 4,810 | 4,500 | 4,550 | 58,700 | 4,550 |
| 2021-07-02 | 4,520 | 4,790 | 4,520 | 4,745 | 52,200 | 4,745 |
| 2021-07-01 | 4,610 | 4,715 | 4,425 | 4,590 | 100,200 | 4,590 |
| 2021-06-30 | 4,910 | 4,910 | 4,580 | 4,635 | 70,600 | 4,635 |
| 2021-06-29 | 5,000 | 5,000 | 4,825 | 4,910 | 42,200 | 4,910 |
| 2021-06-28 | 4,900 | 5,000 | 4,785 | 4,985 | 42,000 | 4,985 |
| 2021-06-25 | 4,950 | 5,040 | 4,845 | 4,870 | 59,800 | 4,870 |
| 2021-06-24 | 4,875 | 5,110 | 4,780 | 4,910 | 112,500 | 4,910 |
| 2021-06-23 | 4,700 | 4,945 | 4,690 | 4,805 | 65,500 | 4,805 |
| 2021-06-22 | 4,640 | 4,795 | 4,510 | 4,600 | 65,300 | 4,600 |
| 2021-06-21 | 4,530 | 4,620 | 4,405 | 4,430 | 83,600 | 4,430 |
| 2021-06-18 | 4,515 | 4,895 | 4,515 | 4,670 | 214,600 | 4,670 |
| 2021-06-17 | 4,475 | 4,480 | 4,335 | 4,345 | 39,200 | 4,345 |
| 2021-06-16 | 4,490 | 4,585 | 4,390 | 4,500 | 41,400 | 4,500 |
| 2021-06-15 | 4,550 | 4,675 | 4,465 | 4,515 | 68,800 | 4,515 |
| 2021-06-14 | 4,140 | 4,620 | 4,075 | 4,545 | 112,700 | 4,545 |
| 2021-06-11 | 4,250 | 4,310 | 4,050 | 4,110 | 49,800 | 4,110 |
| 2021-06-10 | 4,100 | 4,270 | 4,035 | 4,245 | 39,600 | 4,245 |
| 2021-06-09 | 4,355 | 4,375 | 4,090 | 4,160 | 53,700 | 4,160 |
| 2021-06-08 | 4,355 | 4,450 | 4,215 | 4,285 | 84,900 | 4,285 |
| 2021-06-07 | 4,290 | 4,385 | 4,185 | 4,355 | 83,100 | 4,355 |
| 2021-06-04 | 4,020 | 4,220 | 4,020 | 4,175 | 147,700 | 4,175 |
| 2021-06-03 | 3,825 | 4,050 | 3,780 | 3,985 | 106,800 | 3,985 |
| 2021-06-02 | 3,750 | 3,825 | 3,700 | 3,760 | 32,100 | 3,760 |
| 2021-06-01 | 3,960 | 3,980 | 3,700 | 3,735 | 52,700 | 3,735 |
| 2021-05-31 | 3,850 | 3,965 | 3,835 | 3,930 | 30,700 | 3,930 |
| 2021-05-28 | 3,855 | 3,920 | 3,815 | 3,850 | 49,500 | 3,850 |
| 2021-05-27 | 3,810 | 3,895 | 3,740 | 3,840 | 59,200 | 3,840 |
| 2021-05-26 | 3,705 | 3,795 | 3,625 | 3,775 | 45,000 | 3,775 |
| 2021-05-25 | 3,705 | 3,815 | 3,675 | 3,705 | 65,600 | 3,705 |
| 2021-05-24 | 3,710 | 3,815 | 3,655 | 3,665 | 60,400 | 3,665 |
| 2021-05-21 | 3,765 | 3,880 | 3,685 | 3,705 | 95,900 | 3,705 |
| 2021-05-20 | 3,440 | 3,750 | 3,380 | 3,695 | 96,900 | 3,695 |
| 2021-05-19 | 3,505 | 3,650 | 3,410 | 3,440 | 79,900 | 3,440 |
| 2021-05-18 | 3,310 | 3,720 | 3,240 | 3,570 | 164,700 | 3,570 |
| 2021-05-17 | 3,300 | 3,445 | 3,180 | 3,180 | 120,400 | 3,180 |
| 2021-05-14 | 2,997 | 3,125 | 2,979 | 3,070 | 48,400 | 3,070 |
| 2021-05-13 | 3,045 | 3,085 | 2,926 | 2,982 | 63,300 | 2,982 |
| 2021-05-12 | 3,210 | 3,235 | 3,000 | 3,045 | 121,800 | 3,045 |
| 2021-05-11 | 3,280 | 3,285 | 3,155 | 3,195 | 60,100 | 3,195 |
| 2021-05-10 | 3,330 | 3,420 | 3,275 | 3,340 | 45,200 | 3,340 |
| 2021-05-07 | 3,310 | 3,365 | 3,245 | 3,325 | 45,700 | 3,325 |
| 2021-05-06 | 3,435 | 3,440 | 3,225 | 3,310 | 91,700 | 3,310 |
| 2021-04-30 | 3,590 | 3,600 | 3,400 | 3,435 | 84,900 | 3,435 |
| 2021-04-28 | 3,685 | 3,700 | 3,600 | 3,605 | 35,100 | 3,605 |
| 2021-04-27 | 3,650 | 3,775 | 3,565 | 3,730 | 54,800 | 3,730 |
| 2021-04-26 | 3,580 | 3,695 | 3,435 | 3,640 | 57,400 | 3,640 |
| 2021-04-23 | 3,740 | 3,760 | 3,520 | 3,580 | 102,500 | 3,580 |
| 2021-04-22 | 3,745 | 3,830 | 3,695 | 3,760 | 98,300 | 3,760 |
| 2021-04-21 | 3,810 | 3,855 | 3,605 | 3,610 | 171,500 | 3,610 |
| 2021-04-20 | 3,840 | 4,140 | 3,810 | 3,910 | 244,500 | 3,910 |
| 2021-04-19 | 3,735 | 3,950 | 3,730 | 3,920 | 128,900 | 3,920 |
| 2021-04-16 | 3,730 | 3,905 | 3,710 | 3,790 | 189,400 | 3,790 |
| 2021-04-15 | 3,800 | 3,800 | 3,585 | 3,705 | 101,300 | 3,705 |
| 2021-04-14 | 3,600 | 3,775 | 3,560 | 3,715 | 122,700 | 3,715 |
| 2021-04-13 | 3,475 | 3,610 | 3,475 | 3,545 | 85,400 | 3,545 |
| 2021-04-12 | 3,530 | 3,545 | 3,425 | 3,430 | 74,000 | 3,430 |
| 2021-04-09 | 3,645 | 3,680 | 3,530 | 3,560 | 84,800 | 3,560 |
| 2021-04-08 | 3,510 | 3,690 | 3,425 | 3,660 | 127,800 | 3,660 |
| 2021-04-07 | 3,525 | 3,595 | 3,415 | 3,510 | 69,400 | 3,510 |
| 2021-04-06 | 3,485 | 3,630 | 3,395 | 3,520 | 137,800 | 3,520 |
| 2021-04-05 | 3,610 | 3,610 | 3,440 | 3,495 | 213,200 | 3,495 |
| 2021-04-02 | 3,735 | 3,780 | 3,520 | 3,655 | 287,700 | 3,655 |
| 2021-04-01 | 3,755 | 4,060 | 3,660 | 3,740 | 588,500 | 3,740 |
| 2021-03-31 | 3,465 | 3,965 | 3,430 | 3,825 | 549,100 | 3,825 |
| 2021-03-30 | 3,600 | 3,665 | 3,325 | 3,330 | 268,300 | 3,330 |
| 2021-03-29 | 3,445 | 3,800 | 3,285 | 3,505 | 723,100 | 3,505 |
| 2021-03-26 | 3,170 | 3,480 | 3,035 | 3,460 | 543,700 | 3,460 |
| 2021-03-25 | 2,739 | 3,180 | 2,731 | 2,976 | 345,100 | 2,976 |
| 2021-03-24 | 2,752 | 2,785 | 2,650 | 2,703 | 64,200 | 2,703 |
| 2021-03-23 | 3,085 | 3,090 | 2,800 | 2,811 | 161,600 | 2,811 |
| 2021-03-22 | 3,010 | 3,090 | 2,943 | 3,030 | 76,100 | 3,030 |
| 2021-03-19 | 2,862 | 2,958 | 2,826 | 2,920 | 62,700 | 2,920 |
| 2021-03-18 | 2,755 | 2,924 | 2,708 | 2,893 | 156,100 | 2,893 |
| 2021-03-17 | 2,649 | 3,120 | 2,607 | 2,726 | 552,500 | 2,726 |
| 2021-03-16 | 2,657 | 2,667 | 2,628 | 2,629 | 9,000 | 2,629 |
| 2021-03-15 | 2,680 | 2,680 | 2,639 | 2,671 | 5,700 | 2,671 |
| 2021-03-12 | 2,698 | 2,710 | 2,614 | 2,631 | 24,400 | 2,631 |
| 2021-03-11 | 2,737 | 2,737 | 2,626 | 2,668 | 10,600 | 2,668 |
| 2021-03-10 | 2,746 | 2,746 | 2,701 | 2,701 | 6,000 | 2,701 |
| 2021-03-09 | 2,694 | 2,738 | 2,600 | 2,738 | 22,200 | 2,738 |
| 2021-03-08 | 2,637 | 2,721 | 2,620 | 2,700 | 20,000 | 2,700 |
| 2021-03-05 | 2,598 | 2,687 | 2,584 | 2,687 | 47,300 | 2,687 |
| 2021-03-04 | 2,554 | 2,581 | 2,466 | 2,562 | 40,200 | 2,562 |
| 2021-03-03 | 2,700 | 2,700 | 2,566 | 2,586 | 28,800 | 2,586 |
| 2021-03-02 | 2,570 | 2,730 | 2,568 | 2,710 | 52,900 | 2,710 |
| 2021-03-01 | 2,660 | 2,661 | 2,541 | 2,577 | 45,700 | 2,577 |
| 2021-02-26 | 2,790 | 2,790 | 2,603 | 2,660 | 106,100 | 2,660 |
| 2021-02-25 | 2,850 | 2,888 | 2,812 | 2,820 | 34,500 | 2,820 |
| 2021-02-24 | 2,930 | 2,946 | 2,827 | 2,846 | 48,800 | 2,846 |
| 2021-02-22 | 2,939 | 3,020 | 2,911 | 3,000 | 37,900 | 3,000 |
| 2021-02-19 | 2,889 | 2,901 | 2,856 | 2,901 | 21,900 | 2,901 |
| 2021-02-18 | 2,985 | 3,060 | 2,872 | 2,877 | 43,200 | 2,877 |
| 2021-02-17 | 2,923 | 2,970 | 2,872 | 2,961 | 30,400 | 2,961 |
| 2021-02-16 | 2,886 | 2,936 | 2,870 | 2,923 | 35,700 | 2,923 |
| 2021-02-15 | 2,900 | 2,969 | 2,805 | 2,871 | 137,600 | 2,871 |
| 2021-02-12 | 3,005 | 3,075 | 2,955 | 3,055 | 69,800 | 3,055 |
| 2021-02-10 | 2,989 | 3,010 | 2,961 | 2,994 | 34,900 | 2,994 |
| 2021-02-09 | 3,020 | 3,020 | 2,950 | 2,979 | 31,800 | 2,979 |
| 2021-02-08 | 3,100 | 3,100 | 2,980 | 2,996 | 59,500 | 2,996 |
| 2021-02-05 | 3,035 | 3,100 | 2,990 | 3,100 | 44,600 | 3,100 |
| 2021-02-04 | 3,080 | 3,080 | 2,955 | 3,005 | 35,700 | 3,005 |
| 2021-02-03 | 3,030 | 3,120 | 2,981 | 3,030 | 49,800 | 3,030 |
| 2021-02-02 | 2,950 | 3,050 | 2,923 | 3,010 | 42,000 | 3,010 |
| 2021-02-01 | 2,893 | 2,937 | 2,754 | 2,900 | 73,200 | 2,900 |
| 2021-01-29 | 3,070 | 3,070 | 2,903 | 2,943 | 60,200 | 2,943 |
| 2021-01-28 | 3,055 | 3,090 | 2,993 | 3,010 | 43,400 | 3,010 |
| 2021-01-27 | 3,130 | 3,200 | 3,055 | 3,115 | 33,100 | 3,115 |
| 2021-01-26 | 3,200 | 3,245 | 3,050 | 3,095 | 57,600 | 3,095 |
| 2021-01-25 | 2,954 | 3,165 | 2,940 | 3,150 | 60,400 | 3,150 |
| 2021-01-22 | 2,968 | 3,005 | 2,916 | 2,936 | 38,500 | 2,936 |
| 2021-01-21 | 3,010 | 3,035 | 2,955 | 2,978 | 34,900 | 2,978 |
| 2021-01-20 | 3,025 | 3,050 | 2,951 | 2,985 | 50,500 | 2,985 |
| 2021-01-19 | 3,100 | 3,180 | 2,991 | 2,998 | 44,100 | 2,998 |
| 2021-01-18 | 2,916 | 3,120 | 2,902 | 3,095 | 39,100 | 3,095 |
| 2021-01-15 | 2,991 | 3,035 | 2,900 | 2,910 | 43,100 | 2,910 |
| 2021-01-14 | 2,989 | 3,065 | 2,940 | 3,015 | 39,300 | 3,015 |
| 2021-01-13 | 2,912 | 3,010 | 2,912 | 2,994 | 26,300 | 2,994 |
| 2021-01-12 | 3,065 | 3,065 | 2,914 | 2,936 | 49,200 | 2,936 |
| 2021-01-08 | 2,998 | 3,080 | 2,991 | 3,065 | 22,000 | 3,065 |
| 2021-01-07 | 3,220 | 3,220 | 2,946 | 2,955 | 54,300 | 2,955 |
| 2021-01-06 | 2,900 | 3,140 | 2,900 | 3,045 | 35,100 | 3,045 |
| 2021-01-05 | 2,894 | 2,971 | 2,877 | 2,900 | 18,900 | 2,900 |
| 2021-01-04 | 2,981 | 2,985 | 2,879 | 2,933 | 22,400 | 2,933 |
分割・併合履歴 ： なし
