4556 (株)カイノス 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 | 1,070 | 1,071 | 1,062 | 1,068 | 4,200 | 1,068 |
| 2021-12-29 | 1,044 | 1,076 | 1,044 | 1,067 | 5,000 | 1,067 |
| 2021-12-28 | 1,055 | 1,056 | 1,037 | 1,044 | 32,300 | 1,044 |
| 2021-12-27 | 1,091 | 1,091 | 1,053 | 1,055 | 20,700 | 1,055 |
| 2021-12-24 | 1,100 | 1,104 | 1,085 | 1,086 | 7,200 | 1,086 |
| 2021-12-23 | 1,099 | 1,119 | 1,075 | 1,099 | 14,400 | 1,099 |
| 2021-12-22 | 1,093 | 1,118 | 1,093 | 1,095 | 12,900 | 1,095 |
| 2021-12-21 | 1,111 | 1,111 | 1,075 | 1,091 | 12,700 | 1,091 |
| 2021-12-20 | 1,106 | 1,126 | 1,093 | 1,095 | 17,700 | 1,095 |
| 2021-12-17 | 1,069 | 1,093 | 1,051 | 1,091 | 26,800 | 1,091 |
| 2021-12-16 | 1,047 | 1,070 | 1,047 | 1,070 | 10,400 | 1,070 |
| 2021-12-15 | 1,052 | 1,054 | 1,041 | 1,047 | 9,400 | 1,047 |
| 2021-12-14 | 1,050 | 1,056 | 1,040 | 1,050 | 13,100 | 1,050 |
| 2021-12-13 | 1,043 | 1,051 | 1,035 | 1,041 | 24,100 | 1,041 |
| 2021-12-10 | 1,063 | 1,063 | 1,042 | 1,042 | 18,200 | 1,042 |
| 2021-12-09 | 1,082 | 1,088 | 1,061 | 1,065 | 10,200 | 1,065 |
| 2021-12-08 | 1,091 | 1,097 | 1,074 | 1,086 | 17,500 | 1,086 |
| 2021-12-07 | 1,088 | 1,095 | 1,075 | 1,091 | 15,900 | 1,091 |
| 2021-12-06 | 1,074 | 1,086 | 1,059 | 1,071 | 19,500 | 1,071 |
| 2021-12-03 | 1,060 | 1,079 | 1,044 | 1,069 | 29,300 | 1,069 |
| 2021-12-02 | 1,079 | 1,079 | 1,044 | 1,049 | 46,300 | 1,049 |
| 2021-12-01 | 1,063 | 1,091 | 1,041 | 1,080 | 32,800 | 1,080 |
| 2021-11-30 | 1,073 | 1,082 | 1,050 | 1,054 | 36,000 | 1,054 |
| 2021-11-29 | 1,081 | 1,105 | 1,055 | 1,076 | 98,100 | 1,076 |
| 2021-11-26 | 1,052 | 1,175 | 1,041 | 1,088 | 163,800 | 1,088 |
| 2021-11-25 | 1,051 | 1,069 | 1,049 | 1,054 | 17,100 | 1,054 |
| 2021-11-24 | 1,065 | 1,065 | 1,050 | 1,052 | 19,000 | 1,052 |
| 2021-11-22 | 1,047 | 1,077 | 1,045 | 1,063 | 12,600 | 1,063 |
| 2021-11-19 | 1,046 | 1,069 | 1,039 | 1,058 | 10,300 | 1,058 |
| 2021-11-18 | 1,047 | 1,055 | 1,038 | 1,046 | 13,300 | 1,046 |
| 2021-11-17 | 1,082 | 1,082 | 1,053 | 1,053 | 16,600 | 1,053 |
| 2021-11-16 | 1,088 | 1,095 | 1,069 | 1,082 | 15,300 | 1,082 |
| 2021-11-15 | 1,071 | 1,087 | 1,053 | 1,087 | 15,100 | 1,087 |
| 2021-11-12 | 1,045 | 1,070 | 1,045 | 1,062 | 13,500 | 1,062 |
| 2021-11-11 | 1,060 | 1,060 | 1,037 | 1,043 | 15,900 | 1,043 |
| 2021-11-10 | 1,054 | 1,080 | 1,048 | 1,068 | 20,300 | 1,068 |
| 2021-11-09 | 1,060 | 1,072 | 1,044 | 1,044 | 37,400 | 1,044 |
| 2021-11-08 | 1,079 | 1,079 | 1,059 | 1,066 | 32,300 | 1,066 |
| 2021-11-05 | 1,091 | 1,091 | 1,052 | 1,073 | 30,800 | 1,073 |
| 2021-11-04 | 1,090 | 1,107 | 1,090 | 1,091 | 19,400 | 1,091 |
| 2021-11-02 | 1,108 | 1,108 | 1,092 | 1,092 | 16,000 | 1,092 |
| 2021-11-01 | 1,114 | 1,124 | 1,101 | 1,101 | 14,800 | 1,101 |
| 2021-10-29 | 1,120 | 1,120 | 1,103 | 1,106 | 24,700 | 1,106 |
| 2021-10-28 | 1,106 | 1,132 | 1,101 | 1,110 | 42,100 | 1,110 |
| 2021-10-27 | 1,171 | 1,171 | 1,123 | 1,128 | 64,100 | 1,128 |
| 2021-10-26 | 1,227 | 1,285 | 1,156 | 1,170 | 203,900 | 1,170 |
| 2021-10-25 | 1,229 | 1,229 | 1,208 | 1,220 | 25,000 | 1,220 |
| 2021-10-22 | 1,214 | 1,220 | 1,202 | 1,214 | 14,200 | 1,214 |
| 2021-10-21 | 1,233 | 1,233 | 1,203 | 1,203 | 22,600 | 1,203 |
| 2021-10-20 | 1,236 | 1,241 | 1,218 | 1,232 | 14,000 | 1,232 |
| 2021-10-19 | 1,229 | 1,247 | 1,229 | 1,233 | 14,400 | 1,233 |
| 2021-10-18 | 1,212 | 1,230 | 1,212 | 1,230 | 11,900 | 1,230 |
| 2021-10-15 | 1,192 | 1,224 | 1,192 | 1,211 | 35,300 | 1,211 |
| 2021-10-14 | 1,201 | 1,204 | 1,191 | 1,198 | 9,700 | 1,198 |
| 2021-10-13 | 1,202 | 1,215 | 1,190 | 1,193 | 23,400 | 1,193 |
| 2021-10-12 | 1,240 | 1,240 | 1,207 | 1,208 | 14,500 | 1,208 |
| 2021-10-11 | 1,214 | 1,244 | 1,203 | 1,243 | 21,900 | 1,243 |
| 2021-10-08 | 1,223 | 1,231 | 1,200 | 1,221 | 22,000 | 1,221 |
| 2021-10-07 | 1,234 | 1,245 | 1,208 | 1,209 | 21,500 | 1,209 |
| 2021-10-06 | 1,239 | 1,263 | 1,212 | 1,234 | 23,800 | 1,234 |
| 2021-10-05 | 1,233 | 1,249 | 1,200 | 1,229 | 43,100 | 1,229 |
| 2021-10-04 | 1,305 | 1,310 | 1,227 | 1,258 | 60,900 | 1,258 |
| 2021-10-01 | 1,289 | 1,299 | 1,270 | 1,281 | 29,900 | 1,281 |
| 2021-09-30 | 1,345 | 1,371 | 1,291 | 1,291 | 79,900 | 1,291 |
| 2021-09-29 | 1,366 | 1,366 | 1,282 | 1,327 | 114,500 | 1,327 |
| 2021-09-28 | 1,360 | 1,421 | 1,345 | 1,366 | 168,000 | 1,366 |
| 2021-09-27 | 1,340 | 1,464 | 1,330 | 1,343 | 314,900 | 1,343 |
| 2021-09-24 | 1,305 | 1,326 | 1,305 | 1,314 | 43,900 | 1,314 |
| 2021-09-22 | 1,317 | 1,324 | 1,280 | 1,283 | 41,400 | 1,283 |
| 2021-09-21 | 1,287 | 1,338 | 1,270 | 1,329 | 42,100 | 1,329 |
| 2021-09-17 | 1,299 | 1,362 | 1,284 | 1,312 | 78,600 | 1,312 |
| 2021-09-16 | 1,293 | 1,298 | 1,255 | 1,283 | 45,400 | 1,283 |
| 2021-09-15 | 1,299 | 1,309 | 1,272 | 1,301 | 34,700 | 1,301 |
| 2021-09-14 | 1,314 | 1,324 | 1,280 | 1,300 | 59,800 | 1,300 |
| 2021-09-13 | 1,387 | 1,518 | 1,310 | 1,321 | 571,500 | 1,321 |
| 2021-09-10 | 1,310 | 1,366 | 1,310 | 1,322 | 79,800 | 1,322 |
| 2021-09-09 | 1,284 | 1,301 | 1,277 | 1,301 | 24,600 | 1,301 |
| 2021-09-08 | 1,250 | 1,310 | 1,250 | 1,284 | 54,400 | 1,284 |
| 2021-09-07 | 1,317 | 1,331 | 1,251 | 1,272 | 104,100 | 1,272 |
| 2021-09-06 | 1,420 | 1,450 | 1,314 | 1,314 | 189,000 | 1,314 |
| 2021-09-03 | 1,384 | 1,470 | 1,356 | 1,410 | 182,600 | 1,410 |
| 2021-09-02 | 1,344 | 1,400 | 1,308 | 1,360 | 83,400 | 1,360 |
| 2021-09-01 | 1,367 | 1,379 | 1,284 | 1,329 | 86,600 | 1,329 |
| 2021-08-31 | 1,360 | 1,391 | 1,313 | 1,367 | 76,300 | 1,367 |
| 2021-08-30 | 1,334 | 1,400 | 1,334 | 1,376 | 74,800 | 1,376 |
| 2021-08-27 | 1,439 | 1,439 | 1,353 | 1,353 | 146,400 | 1,353 |
| 2021-08-26 | 1,481 | 1,525 | 1,422 | 1,439 | 159,600 | 1,439 |
| 2021-08-25 | 1,518 | 1,600 | 1,451 | 1,468 | 437,000 | 1,468 |
| 2021-08-24 | 1,550 | 1,581 | 1,471 | 1,540 | 380,900 | 1,540 |
| 2021-08-23 | 1,568 | 1,670 | 1,544 | 1,603 | 561,700 | 1,603 |
| 2021-08-20 | 1,535 | 1,675 | 1,360 | 1,648 | 1,172,600 | 1,648 |
| 2021-08-19 | 1,291 | 1,606 | 1,271 | 1,515 | 886,800 | 1,515 |
| 2021-08-18 | 1,177 | 1,382 | 1,174 | 1,334 | 270,000 | 1,334 |
| 2021-08-17 | 1,168 | 1,190 | 1,147 | 1,161 | 18,500 | 1,161 |
| 2021-08-16 | 1,230 | 1,230 | 1,160 | 1,160 | 36,400 | 1,160 |
| 2021-08-13 | 1,194 | 1,238 | 1,193 | 1,230 | 45,100 | 1,230 |
| 2021-08-12 | 1,148 | 1,193 | 1,130 | 1,189 | 31,700 | 1,189 |
| 2021-08-11 | 1,173 | 1,173 | 1,129 | 1,144 | 19,900 | 1,144 |
| 2021-08-10 | 1,076 | 1,148 | 1,076 | 1,139 | 37,000 | 1,139 |
| 2021-08-06 | 1,105 | 1,120 | 1,073 | 1,073 | 45,400 | 1,073 |
| 2021-08-05 | 1,140 | 1,144 | 1,121 | 1,129 | 11,300 | 1,129 |
| 2021-08-04 | 1,155 | 1,160 | 1,136 | 1,136 | 11,800 | 1,136 |
| 2021-08-03 | 1,130 | 1,155 | 1,130 | 1,149 | 8,100 | 1,149 |
| 2021-08-02 | 1,134 | 1,153 | 1,127 | 1,145 | 9,600 | 1,145 |
| 2021-07-30 | 1,160 | 1,160 | 1,117 | 1,126 | 40,700 | 1,126 |
| 2021-07-29 | 1,190 | 1,198 | 1,155 | 1,159 | 35,900 | 1,159 |
| 2021-07-28 | 1,133 | 1,188 | 1,133 | 1,187 | 58,700 | 1,187 |
| 2021-07-27 | 1,164 | 1,174 | 1,132 | 1,133 | 88,800 | 1,133 |
| 2021-07-26 | 1,116 | 1,359 | 1,116 | 1,194 | 468,000 | 1,194 |
| 2021-07-21 | 1,111 | 1,116 | 1,101 | 1,115 | 16,600 | 1,115 |
| 2021-07-20 | 1,100 | 1,121 | 1,100 | 1,109 | 14,000 | 1,109 |
| 2021-07-19 | 1,118 | 1,118 | 1,089 | 1,097 | 10,000 | 1,097 |
| 2021-07-16 | 1,092 | 1,116 | 1,089 | 1,104 | 13,800 | 1,104 |
| 2021-07-15 | 1,122 | 1,122 | 1,093 | 1,096 | 15,600 | 1,096 |
| 2021-07-14 | 1,121 | 1,134 | 1,120 | 1,122 | 6,600 | 1,122 |
| 2021-07-13 | 1,106 | 1,135 | 1,106 | 1,128 | 10,000 | 1,128 |
| 2021-07-12 | 1,112 | 1,137 | 1,105 | 1,106 | 31,000 | 1,106 |
| 2021-07-09 | 1,082 | 1,098 | 1,056 | 1,095 | 28,700 | 1,095 |
| 2021-07-08 | 1,100 | 1,100 | 1,081 | 1,082 | 10,700 | 1,082 |
| 2021-07-07 | 1,102 | 1,112 | 1,096 | 1,096 | 15,900 | 1,096 |
| 2021-07-06 | 1,117 | 1,117 | 1,102 | 1,107 | 10,600 | 1,107 |
| 2021-07-05 | 1,136 | 1,136 | 1,113 | 1,119 | 11,000 | 1,119 |
| 2021-07-02 | 1,132 | 1,145 | 1,128 | 1,136 | 10,400 | 1,136 |
| 2021-07-01 | 1,162 | 1,162 | 1,132 | 1,132 | 11,500 | 1,132 |
| 2021-06-30 | 1,164 | 1,179 | 1,151 | 1,152 | 20,100 | 1,152 |
| 2021-06-29 | 1,150 | 1,160 | 1,144 | 1,148 | 15,600 | 1,148 |
| 2021-06-28 | 1,157 | 1,187 | 1,155 | 1,168 | 25,100 | 1,168 |
| 2021-06-25 | 1,134 | 1,165 | 1,124 | 1,147 | 23,900 | 1,147 |
| 2021-06-24 | 1,168 | 1,168 | 1,132 | 1,135 | 26,600 | 1,135 |
| 2021-06-23 | 1,162 | 1,175 | 1,152 | 1,167 | 20,200 | 1,167 |
| 2021-06-22 | 1,169 | 1,186 | 1,149 | 1,171 | 30,100 | 1,171 |
| 2021-06-21 | 1,169 | 1,173 | 1,148 | 1,164 | 38,900 | 1,164 |
| 2021-06-18 | 1,221 | 1,228 | 1,190 | 1,197 | 40,200 | 1,197 |
| 2021-06-17 | 1,243 | 1,247 | 1,211 | 1,214 | 33,200 | 1,214 |
| 2021-06-16 | 1,208 | 1,278 | 1,208 | 1,248 | 109,700 | 1,248 |
| 2021-06-15 | 1,228 | 1,229 | 1,201 | 1,208 | 63,500 | 1,208 |
| 2021-06-14 | 1,245 | 1,261 | 1,222 | 1,234 | 47,000 | 1,234 |
| 2021-06-11 | 1,245 | 1,264 | 1,238 | 1,263 | 52,500 | 1,263 |
| 2021-06-10 | 1,275 | 1,289 | 1,236 | 1,275 | 91,100 | 1,275 |
| 2021-06-09 | 1,275 | 1,298 | 1,257 | 1,292 | 55,000 | 1,292 |
| 2021-06-08 | 1,249 | 1,286 | 1,246 | 1,282 | 54,400 | 1,282 |
| 2021-06-07 | 1,287 | 1,299 | 1,235 | 1,275 | 152,700 | 1,275 |
| 2021-06-04 | 1,312 | 1,348 | 1,282 | 1,301 | 167,100 | 1,301 |
| 2021-06-03 | 1,336 | 1,357 | 1,276 | 1,298 | 234,000 | 1,298 |
| 2021-06-02 | 1,431 | 1,441 | 1,352 | 1,366 | 395,900 | 1,366 |
| 2021-06-01 | 1,461 | 1,670 | 1,387 | 1,387 | 1,286,500 | 1,387 |
| 2021-05-31 | 1,471 | 1,619 | 1,456 | 1,507 | 762,100 | 1,507 |
| 2021-05-28 | 1,580 | 1,589 | 1,475 | 1,580 | 1,197,600 | 1,580 |
| 2021-05-27 | 1,658 | 1,945 | 1,622 | 1,678 | 6,954,100 | 1,678 |
| 2021-05-26 | 1,408 | 1,618 | 1,400 | 1,618 | 5,040,900 | 1,618 |
| 2021-05-25 | 1,059 | 1,318 | 1,052 | 1,318 | 1,247,400 | 1,318 |
| 2021-05-24 | 1,014 | 1,019 | 1,012 | 1,018 | 2,500 | 1,018 |
| 2021-05-21 | 1,020 | 1,021 | 1,015 | 1,017 | 4,300 | 1,017 |
| 2021-05-20 | 1,018 | 1,019 | 1,010 | 1,018 | 3,200 | 1,018 |
| 2021-05-19 | 1,021 | 1,021 | 1,008 | 1,015 | 9,300 | 1,015 |
| 2021-05-18 | 1,010 | 1,020 | 1,010 | 1,016 | 6,100 | 1,016 |
| 2021-05-17 | 1,008 | 1,011 | 1,002 | 1,010 | 6,100 | 1,010 |
| 2021-05-14 | 1,015 | 1,015 | 1,000 | 1,012 | 13,500 | 1,012 |
| 2021-05-13 | 1,016 | 1,016 | 1,003 | 1,015 | 6,100 | 1,015 |
| 2021-05-12 | 1,047 | 1,048 | 1,013 | 1,024 | 17,500 | 1,024 |
| 2021-05-11 | 1,055 | 1,055 | 1,018 | 1,046 | 37,600 | 1,046 |
| 2021-05-10 | 1,002 | 1,035 | 1,001 | 1,028 | 28,700 | 1,028 |
| 2021-05-07 | 1,016 | 1,031 | 990 | 1,020 | 44,600 | 1,020 |
| 2021-05-06 | 1,008 | 1,017 | 1,006 | 1,014 | 7,700 | 1,014 |
| 2021-04-30 | 1,012 | 1,018 | 1,004 | 1,005 | 6,400 | 1,005 |
| 2021-04-28 | 1,015 | 1,020 | 1,011 | 1,011 | 3,600 | 1,011 |
| 2021-04-27 | 1,015 | 1,019 | 1,012 | 1,015 | 900 | 1,015 |
| 2021-04-26 | 1,007 | 1,019 | 1,005 | 1,017 | 4,600 | 1,017 |
| 2021-04-23 | 1,015 | 1,020 | 1,007 | 1,011 | 5,400 | 1,011 |
| 2021-04-22 | 1,024 | 1,026 | 1,011 | 1,011 | 2,900 | 1,011 |
| 2021-04-21 | 1,024 | 1,024 | 1,009 | 1,017 | 7,200 | 1,017 |
| 2021-04-20 | 1,020 | 1,026 | 1,019 | 1,026 | 6,800 | 1,026 |
| 2021-04-19 | 1,016 | 1,020 | 1,010 | 1,015 | 5,800 | 1,015 |
| 2021-04-16 | 1,016 | 1,019 | 1,011 | 1,016 | 3,900 | 1,016 |
| 2021-04-15 | 1,018 | 1,019 | 1,012 | 1,017 | 1,300 | 1,017 |
| 2021-04-14 | 1,010 | 1,020 | 1,006 | 1,016 | 9,900 | 1,016 |
| 2021-04-13 | 1,012 | 1,024 | 1,005 | 1,013 | 6,900 | 1,013 |
| 2021-04-12 | 1,017 | 1,017 | 1,005 | 1,015 | 4,500 | 1,015 |
| 2021-04-09 | 1,013 | 1,022 | 1,005 | 1,016 | 8,200 | 1,016 |
| 2021-04-08 | 1,015 | 1,015 | 1,004 | 1,012 | 6,900 | 1,012 |
| 2021-04-07 | 1,028 | 1,028 | 1,012 | 1,017 | 3,600 | 1,017 |
| 2021-04-06 | 1,022 | 1,023 | 1,014 | 1,015 | 5,000 | 1,015 |
| 2021-04-05 | 1,019 | 1,022 | 1,010 | 1,021 | 4,800 | 1,021 |
| 2021-04-02 | 1,024 | 1,025 | 1,016 | 1,020 | 1,600 | 1,020 |
| 2021-04-01 | 1,029 | 1,029 | 1,017 | 1,025 | 5,100 | 1,025 |
| 2021-03-31 | 1,018 | 1,028 | 1,009 | 1,021 | 11,000 | 1,021 |
| 2021-03-30 | 1,030 | 1,030 | 1,017 | 1,024 | 4,400 | 1,024 |
| 2021-03-29 | 1,031 | 1,042 | 1,023 | 1,041 | 10,600 | 1,041 |
| 2021-03-26 | 1,039 | 1,039 | 1,023 | 1,031 | 2,000 | 1,031 |
| 2021-03-25 | 1,024 | 1,038 | 1,015 | 1,032 | 7,100 | 1,032 |
| 2021-03-24 | 1,035 | 1,035 | 1,007 | 1,026 | 11,800 | 1,026 |
| 2021-03-23 | 1,037 | 1,042 | 1,036 | 1,036 | 8,400 | 1,036 |
| 2021-03-22 | 1,040 | 1,045 | 1,032 | 1,035 | 11,200 | 1,035 |
| 2021-03-19 | 1,041 | 1,043 | 1,032 | 1,041 | 5,000 | 1,041 |
| 2021-03-18 | 1,047 | 1,047 | 1,037 | 1,041 | 8,300 | 1,041 |
| 2021-03-17 | 1,044 | 1,046 | 1,033 | 1,034 | 5,200 | 1,034 |
| 2021-03-16 | 1,042 | 1,047 | 1,026 | 1,028 | 11,300 | 1,028 |
| 2021-03-15 | 1,031 | 1,049 | 1,028 | 1,048 | 14,800 | 1,048 |
| 2021-03-12 | 1,030 | 1,030 | 1,016 | 1,021 | 4,800 | 1,021 |
| 2021-03-11 | 1,014 | 1,029 | 1,013 | 1,025 | 12,100 | 1,025 |
| 2021-03-10 | 1,006 | 1,015 | 1,006 | 1,014 | 2,800 | 1,014 |
| 2021-03-09 | 1,025 | 1,025 | 1,002 | 1,003 | 15,000 | 1,003 |
| 2021-03-08 | 1,009 | 1,024 | 1,004 | 1,020 | 6,500 | 1,020 |
| 2021-03-05 | 1,001 | 1,009 | 984 | 1,009 | 16,100 | 1,009 |
| 2021-03-04 | 1,005 | 1,027 | 996 | 1,006 | 16,700 | 1,006 |
| 2021-03-03 | 1,012 | 1,012 | 1,000 | 1,005 | 2,700 | 1,005 |
| 2021-03-02 | 1,004 | 1,010 | 998 | 1,003 | 6,800 | 1,003 |
| 2021-03-01 | 1,007 | 1,012 | 1,003 | 1,003 | 5,300 | 1,003 |
| 2021-02-26 | 1,023 | 1,023 | 1,003 | 1,012 | 9,400 | 1,012 |
| 2021-02-25 | 1,019 | 1,025 | 1,012 | 1,022 | 5,200 | 1,022 |
| 2021-02-24 | 1,025 | 1,025 | 1,003 | 1,019 | 20,900 | 1,019 |
| 2021-02-22 | 1,021 | 1,030 | 1,015 | 1,021 | 14,700 | 1,021 |
| 2021-02-19 | 1,024 | 1,028 | 1,010 | 1,028 | 15,700 | 1,028 |
| 2021-02-18 | 1,037 | 1,037 | 1,013 | 1,029 | 27,500 | 1,029 |
| 2021-02-17 | 1,037 | 1,050 | 1,025 | 1,037 | 10,500 | 1,037 |
| 2021-02-16 | 1,035 | 1,048 | 1,019 | 1,037 | 24,500 | 1,037 |
| 2021-02-15 | 1,069 | 1,069 | 1,030 | 1,035 | 36,800 | 1,035 |
| 2021-02-12 | 1,019 | 1,090 | 1,019 | 1,080 | 85,000 | 1,080 |
| 2021-02-10 | 1,008 | 1,013 | 999 | 1,002 | 9,800 | 1,002 |
| 2021-02-09 | 1,008 | 1,020 | 998 | 1,002 | 18,000 | 1,002 |
| 2021-02-08 | 1,009 | 1,019 | 1,001 | 1,017 | 20,400 | 1,017 |
| 2021-02-05 | 1,017 | 1,017 | 1,002 | 1,004 | 7,100 | 1,004 |
| 2021-02-04 | 1,004 | 1,022 | 999 | 1,011 | 10,700 | 1,011 |
| 2021-02-03 | 1,009 | 1,014 | 997 | 1,004 | 19,700 | 1,004 |
| 2021-02-02 | 996 | 1,019 | 996 | 1,000 | 21,000 | 1,000 |
| 2021-02-01 | 983 | 1,007 | 978 | 995 | 41,200 | 995 |
| 2021-01-29 | 977 | 1,050 | 961 | 983 | 228,600 | 983 |
| 2021-01-28 | 955 | 967 | 955 | 962 | 15,800 | 962 |
| 2021-01-27 | 963 | 973 | 957 | 966 | 15,600 | 966 |
| 2021-01-26 | 985 | 987 | 962 | 962 | 61,200 | 962 |
| 2021-01-25 | 1,071 | 1,130 | 979 | 994 | 256,400 | 994 |
| 2021-01-22 | 1,017 | 1,060 | 1,014 | 1,060 | 35,400 | 1,060 |
| 2021-01-21 | 1,025 | 1,034 | 1,010 | 1,019 | 25,700 | 1,019 |
| 2021-01-20 | 998 | 1,025 | 995 | 1,025 | 30,700 | 1,025 |
| 2021-01-19 | 997 | 997 | 984 | 996 | 6,500 | 996 |
| 2021-01-18 | 990 | 990 | 981 | 987 | 11,900 | 987 |
| 2021-01-15 | 973 | 985 | 971 | 981 | 13,100 | 981 |
| 2021-01-14 | 988 | 991 | 971 | 972 | 15,600 | 972 |
| 2021-01-13 | 987 | 988 | 978 | 980 | 11,800 | 980 |
| 2021-01-12 | 980 | 988 | 976 | 988 | 17,500 | 988 |
| 2021-01-08 | 959 | 965 | 958 | 963 | 14,200 | 963 |
| 2021-01-07 | 952 | 960 | 950 | 951 | 8,500 | 951 |
| 2021-01-06 | 946 | 952 | 943 | 947 | 7,900 | 947 |
| 2021-01-05 | 942 | 951 | 937 | 946 | 6,500 | 946 |
| 2021-01-04 | 946 | 954 | 933 | 942 | 20,200 | 942 |
分割・併合履歴 ： なし