4686 (株)ジャストシステム 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 | 5,320 | 5,410 | 5,260 | 5,380 | 65,200 | 5,380 |
| 2021-12-29 | 5,380 | 5,460 | 5,370 | 5,390 | 59,000 | 5,390 |
| 2021-12-28 | 5,360 | 5,450 | 5,360 | 5,430 | 103,900 | 5,430 |
| 2021-12-27 | 5,350 | 5,390 | 5,320 | 5,350 | 63,000 | 5,350 |
| 2021-12-24 | 5,460 | 5,460 | 5,310 | 5,320 | 86,300 | 5,320 |
| 2021-12-23 | 5,610 | 5,610 | 5,410 | 5,460 | 86,800 | 5,460 |
| 2021-12-22 | 5,470 | 5,600 | 5,440 | 5,570 | 71,700 | 5,570 |
| 2021-12-21 | 5,500 | 5,520 | 5,430 | 5,480 | 67,400 | 5,480 |
| 2021-12-20 | 5,390 | 5,490 | 5,350 | 5,400 | 115,300 | 5,400 |
| 2021-12-17 | 5,420 | 5,460 | 5,340 | 5,380 | 129,700 | 5,380 |
| 2021-12-16 | 5,550 | 5,550 | 5,440 | 5,460 | 51,200 | 5,460 |
| 2021-12-15 | 5,400 | 5,510 | 5,370 | 5,420 | 90,000 | 5,420 |
| 2021-12-14 | 5,530 | 5,540 | 5,440 | 5,460 | 54,000 | 5,460 |
| 2021-12-13 | 5,450 | 5,500 | 5,420 | 5,450 | 63,900 | 5,450 |
| 2021-12-10 | 5,430 | 5,430 | 5,330 | 5,370 | 72,600 | 5,370 |
| 2021-12-09 | 5,590 | 5,620 | 5,420 | 5,460 | 110,500 | 5,460 |
| 2021-12-08 | 5,650 | 5,700 | 5,600 | 5,630 | 159,900 | 5,630 |
| 2021-12-07 | 5,500 | 5,630 | 5,470 | 5,630 | 101,400 | 5,630 |
| 2021-12-06 | 5,520 | 5,540 | 5,340 | 5,410 | 105,800 | 5,410 |
| 2021-12-03 | 5,280 | 5,430 | 5,270 | 5,420 | 101,500 | 5,420 |
| 2021-12-02 | 5,260 | 5,360 | 5,210 | 5,260 | 138,900 | 5,260 |
| 2021-12-01 | 5,250 | 5,310 | 5,140 | 5,250 | 204,500 | 5,250 |
| 2021-11-30 | 5,430 | 5,480 | 5,180 | 5,190 | 146,900 | 5,190 |
| 2021-11-29 | 5,120 | 5,410 | 5,110 | 5,260 | 148,800 | 5,260 |
| 2021-11-26 | 5,220 | 5,250 | 5,130 | 5,220 | 214,200 | 5,220 |
| 2021-11-25 | 5,440 | 5,460 | 5,250 | 5,260 | 197,500 | 5,260 |
| 2021-11-24 | 5,720 | 5,750 | 5,450 | 5,450 | 169,200 | 5,450 |
| 2021-11-22 | 5,690 | 5,870 | 5,690 | 5,850 | 66,300 | 5,850 |
| 2021-11-19 | 5,790 | 5,820 | 5,670 | 5,710 | 86,200 | 5,710 |
| 2021-11-18 | 5,790 | 5,830 | 5,710 | 5,760 | 79,100 | 5,760 |
| 2021-11-17 | 5,970 | 6,000 | 5,790 | 5,820 | 78,500 | 5,820 |
| 2021-11-16 | 5,780 | 5,950 | 5,760 | 5,910 | 95,500 | 5,910 |
| 2021-11-15 | 5,800 | 5,850 | 5,730 | 5,820 | 86,700 | 5,820 |
| 2021-11-12 | 5,610 | 5,820 | 5,570 | 5,680 | 120,100 | 5,680 |
| 2021-11-11 | 5,640 | 5,700 | 5,590 | 5,660 | 125,800 | 5,660 |
| 2021-11-10 | 5,760 | 5,860 | 5,720 | 5,780 | 57,000 | 5,780 |
| 2021-11-09 | 5,840 | 5,900 | 5,800 | 5,810 | 47,600 | 5,810 |
| 2021-11-08 | 5,930 | 5,930 | 5,810 | 5,850 | 55,300 | 5,850 |
| 2021-11-05 | 5,980 | 5,980 | 5,900 | 5,940 | 49,800 | 5,940 |
| 2021-11-04 | 5,940 | 5,940 | 5,860 | 5,930 | 60,800 | 5,930 |
| 2021-11-02 | 5,940 | 5,970 | 5,890 | 5,890 | 46,300 | 5,890 |
| 2021-11-01 | 5,960 | 6,000 | 5,850 | 5,920 | 99,700 | 5,920 |
| 2021-10-29 | 5,830 | 5,920 | 5,810 | 5,860 | 54,300 | 5,860 |
| 2021-10-28 | 5,810 | 5,920 | 5,800 | 5,920 | 78,800 | 5,920 |
| 2021-10-27 | 5,910 | 5,950 | 5,780 | 5,810 | 73,400 | 5,810 |
| 2021-10-26 | 5,840 | 5,920 | 5,820 | 5,900 | 77,100 | 5,900 |
| 2021-10-25 | 5,780 | 5,840 | 5,760 | 5,810 | 65,200 | 5,810 |
| 2021-10-22 | 5,910 | 5,920 | 5,810 | 5,850 | 75,200 | 5,850 |
| 2021-10-21 | 5,910 | 6,030 | 5,860 | 5,860 | 81,500 | 5,860 |
| 2021-10-20 | 5,930 | 5,990 | 5,920 | 5,970 | 140,200 | 5,970 |
| 2021-10-19 | 5,850 | 5,920 | 5,800 | 5,880 | 159,700 | 5,880 |
| 2021-10-18 | 5,860 | 5,880 | 5,760 | 5,800 | 161,000 | 5,800 |
| 2021-10-15 | 5,820 | 5,840 | 5,700 | 5,830 | 99,800 | 5,830 |
| 2021-10-14 | 5,760 | 5,780 | 5,670 | 5,720 | 102,200 | 5,720 |
| 2021-10-13 | 5,670 | 5,790 | 5,650 | 5,690 | 144,500 | 5,690 |
| 2021-10-12 | 5,770 | 5,770 | 5,640 | 5,690 | 109,100 | 5,690 |
| 2021-10-11 | 5,650 | 5,790 | 5,550 | 5,790 | 113,200 | 5,790 |
| 2021-10-08 | 5,750 | 5,800 | 5,670 | 5,670 | 122,000 | 5,670 |
| 2021-10-07 | 5,660 | 5,800 | 5,650 | 5,650 | 154,100 | 5,650 |
| 2021-10-06 | 5,850 | 5,930 | 5,620 | 5,640 | 167,200 | 5,640 |
| 2021-10-05 | 5,810 | 5,870 | 5,690 | 5,720 | 296,300 | 5,720 |
| 2021-10-04 | 6,140 | 6,170 | 5,920 | 5,950 | 129,700 | 5,950 |
| 2021-10-01 | 6,280 | 6,320 | 6,100 | 6,130 | 128,800 | 6,130 |
| 2021-09-30 | 6,350 | 6,360 | 6,220 | 6,320 | 126,400 | 6,320 |
| 2021-09-29 | 6,510 | 6,520 | 6,350 | 6,440 | 156,000 | 6,440 |
| 2021-09-28 | 6,830 | 6,840 | 6,620 | 6,680 | 109,100 | 6,680 |
| 2021-09-27 | 7,110 | 7,120 | 6,930 | 6,930 | 121,100 | 6,930 |
| 2021-09-24 | 7,100 | 7,120 | 7,010 | 7,120 | 77,800 | 7,120 |
| 2021-09-22 | 7,020 | 7,060 | 6,910 | 6,920 | 105,800 | 6,920 |
| 2021-09-21 | 7,100 | 7,190 | 7,050 | 7,080 | 142,900 | 7,080 |
| 2021-09-17 | 7,250 | 7,360 | 7,170 | 7,330 | 147,000 | 7,330 |
| 2021-09-16 | 7,310 | 7,320 | 7,150 | 7,180 | 149,300 | 7,180 |
| 2021-09-15 | 7,180 | 7,250 | 7,130 | 7,180 | 108,900 | 7,180 |
| 2021-09-14 | 7,140 | 7,220 | 7,100 | 7,160 | 112,100 | 7,160 |
| 2021-09-13 | 7,110 | 7,230 | 7,050 | 7,230 | 126,800 | 7,230 |
| 2021-09-10 | 6,980 | 7,230 | 6,980 | 7,220 | 174,700 | 7,220 |
| 2021-09-09 | 7,060 | 7,130 | 6,950 | 6,990 | 101,400 | 6,990 |
| 2021-09-08 | 7,000 | 7,090 | 7,000 | 7,090 | 127,500 | 7,090 |
| 2021-09-07 | 6,860 | 7,040 | 6,860 | 6,990 | 211,600 | 6,990 |
| 2021-09-06 | 6,780 | 6,820 | 6,700 | 6,730 | 145,400 | 6,730 |
| 2021-09-03 | 6,570 | 6,770 | 6,540 | 6,740 | 123,600 | 6,740 |
| 2021-09-02 | 6,630 | 6,670 | 6,580 | 6,630 | 77,200 | 6,630 |
| 2021-09-01 | 6,500 | 6,620 | 6,450 | 6,600 | 123,700 | 6,600 |
| 2021-08-31 | 6,430 | 6,530 | 6,410 | 6,500 | 107,000 | 6,500 |
| 2021-08-30 | 6,400 | 6,440 | 6,270 | 6,440 | 117,000 | 6,440 |
| 2021-08-27 | 6,300 | 6,360 | 6,270 | 6,330 | 62,200 | 6,330 |
| 2021-08-26 | 6,270 | 6,340 | 6,260 | 6,300 | 80,800 | 6,300 |
| 2021-08-25 | 6,180 | 6,320 | 6,180 | 6,300 | 75,700 | 6,300 |
| 2021-08-24 | 6,090 | 6,190 | 6,090 | 6,180 | 72,900 | 6,180 |
| 2021-08-23 | 5,930 | 6,110 | 5,920 | 6,080 | 68,000 | 6,080 |
| 2021-08-20 | 5,870 | 5,990 | 5,830 | 5,970 | 62,500 | 5,970 |
| 2021-08-19 | 5,760 | 5,940 | 5,760 | 5,890 | 82,400 | 5,890 |
| 2021-08-18 | 5,600 | 5,790 | 5,590 | 5,770 | 72,800 | 5,770 |
| 2021-08-17 | 5,780 | 5,840 | 5,620 | 5,650 | 84,900 | 5,650 |
| 2021-08-16 | 5,840 | 5,870 | 5,730 | 5,770 | 84,100 | 5,770 |
| 2021-08-13 | 5,790 | 5,870 | 5,790 | 5,850 | 74,400 | 5,850 |
| 2021-08-12 | 6,030 | 6,030 | 5,790 | 5,820 | 97,700 | 5,820 |
| 2021-08-11 | 6,040 | 6,070 | 5,940 | 5,950 | 63,900 | 5,950 |
| 2021-08-10 | 5,820 | 6,050 | 5,820 | 6,010 | 249,100 | 6,010 |
| 2021-08-06 | 6,140 | 6,250 | 5,710 | 5,850 | 252,500 | 5,850 |
| 2021-08-05 | 6,310 | 6,390 | 6,260 | 6,340 | 77,400 | 6,340 |
| 2021-08-04 | 6,380 | 6,380 | 6,260 | 6,330 | 67,600 | 6,330 |
| 2021-08-03 | 6,510 | 6,580 | 6,420 | 6,480 | 92,500 | 6,480 |
| 2021-08-02 | 6,490 | 6,640 | 6,450 | 6,580 | 115,600 | 6,580 |
| 2021-07-30 | 6,470 | 6,510 | 6,310 | 6,350 | 72,500 | 6,350 |
| 2021-07-29 | 6,480 | 6,540 | 6,460 | 6,480 | 36,900 | 6,480 |
| 2021-07-28 | 6,450 | 6,500 | 6,420 | 6,450 | 49,800 | 6,450 |
| 2021-07-27 | 6,500 | 6,550 | 6,460 | 6,550 | 77,200 | 6,550 |
| 2021-07-26 | 6,410 | 6,500 | 6,350 | 6,380 | 81,000 | 6,380 |
| 2021-07-21 | 6,180 | 6,290 | 6,170 | 6,240 | 47,500 | 6,240 |
| 2021-07-20 | 6,100 | 6,180 | 6,000 | 6,150 | 83,400 | 6,150 |
| 2021-07-19 | 6,240 | 6,260 | 6,130 | 6,140 | 77,500 | 6,140 |
| 2021-07-16 | 6,290 | 6,440 | 6,260 | 6,320 | 70,500 | 6,320 |
| 2021-07-15 | 6,630 | 6,680 | 6,410 | 6,410 | 88,000 | 6,410 |
| 2021-07-14 | 6,500 | 6,620 | 6,470 | 6,570 | 82,100 | 6,570 |
| 2021-07-13 | 6,480 | 6,630 | 6,480 | 6,520 | 96,200 | 6,520 |
| 2021-07-12 | 6,370 | 6,520 | 6,370 | 6,510 | 75,000 | 6,510 |
| 2021-07-09 | 6,270 | 6,310 | 6,110 | 6,280 | 114,500 | 6,280 |
| 2021-07-08 | 6,340 | 6,410 | 6,320 | 6,350 | 66,400 | 6,350 |
| 2021-07-07 | 6,200 | 6,350 | 6,180 | 6,320 | 69,400 | 6,320 |
| 2021-07-06 | 6,200 | 6,230 | 6,150 | 6,210 | 33,200 | 6,210 |
| 2021-07-05 | 6,280 | 6,280 | 6,150 | 6,150 | 41,500 | 6,150 |
| 2021-07-02 | 6,180 | 6,300 | 6,170 | 6,240 | 64,400 | 6,240 |
| 2021-07-01 | 6,440 | 6,440 | 6,220 | 6,240 | 156,200 | 6,240 |
| 2021-06-30 | 6,600 | 6,670 | 6,510 | 6,540 | 115,400 | 6,540 |
| 2021-06-29 | 6,500 | 6,600 | 6,480 | 6,560 | 106,800 | 6,560 |
| 2021-06-28 | 6,400 | 6,490 | 6,360 | 6,440 | 53,300 | 6,440 |
| 2021-06-25 | 6,360 | 6,500 | 6,350 | 6,410 | 71,500 | 6,410 |
| 2021-06-24 | 6,360 | 6,420 | 6,350 | 6,410 | 57,700 | 6,410 |
| 2021-06-23 | 6,430 | 6,520 | 6,410 | 6,460 | 59,200 | 6,460 |
| 2021-06-22 | 6,260 | 6,490 | 6,250 | 6,430 | 89,800 | 6,430 |
| 2021-06-21 | 6,240 | 6,270 | 6,190 | 6,250 | 104,400 | 6,250 |
| 2021-06-18 | 6,320 | 6,380 | 6,240 | 6,290 | 134,000 | 6,290 |
| 2021-06-17 | 6,240 | 6,240 | 6,100 | 6,180 | 74,800 | 6,180 |
| 2021-06-16 | 6,270 | 6,360 | 6,220 | 6,280 | 84,800 | 6,280 |
| 2021-06-15 | 6,360 | 6,370 | 6,270 | 6,320 | 100,600 | 6,320 |
| 2021-06-14 | 6,110 | 6,230 | 6,080 | 6,180 | 95,300 | 6,180 |
| 2021-06-11 | 6,000 | 6,110 | 5,980 | 6,050 | 124,700 | 6,050 |
| 2021-06-10 | 5,870 | 6,000 | 5,830 | 5,980 | 107,600 | 5,980 |
| 2021-06-09 | 5,910 | 5,940 | 5,830 | 5,890 | 64,300 | 5,890 |
| 2021-06-08 | 5,930 | 5,970 | 5,880 | 5,910 | 78,000 | 5,910 |
| 2021-06-07 | 5,770 | 5,930 | 5,750 | 5,900 | 132,900 | 5,900 |
| 2021-06-04 | 5,780 | 5,800 | 5,690 | 5,710 | 103,400 | 5,710 |
| 2021-06-03 | 5,800 | 5,890 | 5,770 | 5,850 | 75,400 | 5,850 |
| 2021-06-02 | 5,800 | 5,840 | 5,700 | 5,800 | 84,700 | 5,800 |
| 2021-06-01 | 5,940 | 5,940 | 5,720 | 5,800 | 118,500 | 5,800 |
| 2021-05-31 | 5,940 | 5,980 | 5,860 | 5,900 | 80,400 | 5,900 |
| 2021-05-28 | 6,090 | 6,140 | 5,950 | 5,960 | 131,900 | 5,960 |
| 2021-05-27 | 6,170 | 6,180 | 6,070 | 6,070 | 116,900 | 6,070 |
| 2021-05-26 | 6,170 | 6,290 | 6,170 | 6,190 | 63,000 | 6,190 |
| 2021-05-25 | 6,130 | 6,240 | 6,130 | 6,210 | 62,800 | 6,210 |
| 2021-05-24 | 6,120 | 6,200 | 6,070 | 6,110 | 85,900 | 6,110 |
| 2021-05-21 | 6,090 | 6,170 | 6,030 | 6,150 | 112,000 | 6,150 |
| 2021-05-20 | 5,920 | 6,060 | 5,900 | 6,020 | 103,100 | 6,020 |
| 2021-05-19 | 5,770 | 5,950 | 5,740 | 5,900 | 139,000 | 5,900 |
| 2021-05-18 | 5,750 | 5,890 | 5,610 | 5,810 | 151,800 | 5,810 |
| 2021-05-17 | 5,910 | 5,910 | 5,660 | 5,710 | 110,100 | 5,710 |
| 2021-05-14 | 5,790 | 6,040 | 5,760 | 5,890 | 162,000 | 5,890 |
| 2021-05-13 | 5,840 | 5,850 | 5,570 | 5,720 | 240,100 | 5,720 |
| 2021-05-12 | 6,060 | 6,080 | 5,800 | 5,900 | 144,300 | 5,900 |
| 2021-05-11 | 6,350 | 6,400 | 6,030 | 6,060 | 202,200 | 6,060 |
| 2021-05-10 | 6,500 | 6,550 | 6,440 | 6,500 | 104,100 | 6,500 |
| 2021-05-07 | 6,460 | 6,560 | 6,410 | 6,450 | 125,400 | 6,450 |
| 2021-05-06 | 6,440 | 6,500 | 6,370 | 6,480 | 123,000 | 6,480 |
| 2021-04-30 | 6,310 | 6,430 | 6,290 | 6,340 | 92,800 | 6,340 |
| 2021-04-28 | 6,400 | 6,410 | 6,290 | 6,290 | 175,700 | 6,290 |
| 2021-04-27 | 6,550 | 6,550 | 6,440 | 6,440 | 80,200 | 6,440 |
| 2021-04-26 | 6,520 | 6,570 | 6,410 | 6,530 | 97,300 | 6,530 |
| 2021-04-23 | 6,550 | 6,650 | 6,520 | 6,520 | 90,100 | 6,520 |
| 2021-04-22 | 6,500 | 6,620 | 6,460 | 6,620 | 175,200 | 6,620 |
| 2021-04-21 | 6,440 | 6,500 | 6,340 | 6,380 | 147,700 | 6,380 |
| 2021-04-20 | 6,410 | 6,540 | 6,340 | 6,520 | 164,500 | 6,520 |
| 2021-04-19 | 6,360 | 6,530 | 6,340 | 6,470 | 90,000 | 6,470 |
| 2021-04-16 | 6,330 | 6,420 | 6,310 | 6,380 | 93,500 | 6,380 |
| 2021-04-15 | 6,360 | 6,400 | 6,280 | 6,370 | 82,100 | 6,370 |
| 2021-04-14 | 6,480 | 6,520 | 6,420 | 6,440 | 242,900 | 6,440 |
| 2021-04-13 | 6,290 | 6,400 | 6,230 | 6,310 | 103,700 | 6,310 |
| 2021-04-12 | 6,290 | 6,360 | 6,200 | 6,220 | 195,100 | 6,220 |
| 2021-04-09 | 6,060 | 6,220 | 6,050 | 6,190 | 133,400 | 6,190 |
| 2021-04-08 | 6,140 | 6,140 | 6,040 | 6,080 | 101,300 | 6,080 |
| 2021-04-07 | 6,070 | 6,210 | 6,030 | 6,140 | 168,100 | 6,140 |
| 2021-04-06 | 6,320 | 6,410 | 6,080 | 6,130 | 179,500 | 6,130 |
| 2021-04-05 | 6,380 | 6,490 | 6,310 | 6,330 | 208,100 | 6,330 |
| 2021-04-02 | 6,260 | 6,440 | 6,240 | 6,380 | 247,700 | 6,380 |
| 2021-04-01 | 6,110 | 6,180 | 6,060 | 6,160 | 95,200 | 6,160 |
| 2021-03-31 | 6,000 | 6,120 | 5,910 | 6,050 | 268,900 | 6,050 |
| 2021-03-30 | 6,260 | 6,260 | 6,080 | 6,100 | 106,500 | 6,100 |
| 2021-03-29 | 6,240 | 6,250 | 6,070 | 6,160 | 136,900 | 6,160 |
| 2021-03-26 | 6,050 | 6,170 | 5,980 | 6,140 | 121,200 | 6,140 |
| 2021-03-25 | 5,960 | 6,040 | 5,830 | 6,040 | 149,100 | 6,040 |
| 2021-03-24 | 6,110 | 6,110 | 6,000 | 6,000 | 153,100 | 6,000 |
| 2021-03-23 | 6,140 | 6,190 | 6,040 | 6,050 | 160,100 | 6,050 |
| 2021-03-22 | 6,230 | 6,230 | 6,050 | 6,070 | 114,800 | 6,070 |
| 2021-03-19 | 6,150 | 6,240 | 6,120 | 6,240 | 191,200 | 6,240 |
| 2021-03-18 | 6,130 | 6,290 | 6,120 | 6,250 | 165,900 | 6,250 |
| 2021-03-17 | 6,080 | 6,230 | 6,080 | 6,170 | 85,100 | 6,170 |
| 2021-03-16 | 6,160 | 6,200 | 6,060 | 6,170 | 101,200 | 6,170 |
| 2021-03-15 | 6,100 | 6,110 | 6,030 | 6,090 | 139,700 | 6,090 |
| 2021-03-12 | 6,070 | 6,230 | 6,050 | 6,200 | 176,000 | 6,200 |
| 2021-03-11 | 5,850 | 6,030 | 5,740 | 6,030 | 164,900 | 6,030 |
| 2021-03-10 | 5,980 | 6,030 | 5,870 | 5,890 | 120,200 | 5,890 |
| 2021-03-09 | 5,790 | 5,890 | 5,630 | 5,880 | 172,500 | 5,880 |
| 2021-03-08 | 5,980 | 6,020 | 5,810 | 5,850 | 221,400 | 5,850 |
| 2021-03-05 | 5,800 | 5,880 | 5,690 | 5,880 | 189,800 | 5,880 |
| 2021-03-04 | 5,820 | 5,940 | 5,800 | 5,900 | 201,600 | 5,900 |
| 2021-03-03 | 6,130 | 6,150 | 5,860 | 5,980 | 243,600 | 5,980 |
| 2021-03-02 | 6,360 | 6,360 | 6,100 | 6,130 | 167,400 | 6,130 |
| 2021-03-01 | 6,420 | 6,450 | 6,210 | 6,260 | 237,400 | 6,260 |
| 2021-02-26 | 6,310 | 6,360 | 6,190 | 6,230 | 264,400 | 6,230 |
| 2021-02-25 | 6,600 | 6,600 | 6,440 | 6,490 | 377,200 | 6,490 |
| 2021-02-24 | 6,830 | 6,840 | 6,540 | 6,550 | 364,500 | 6,550 |
| 2021-02-22 | 7,120 | 7,160 | 6,950 | 6,970 | 140,100 | 6,970 |
| 2021-02-19 | 7,060 | 7,090 | 6,960 | 7,070 | 157,300 | 7,070 |
| 2021-02-18 | 7,240 | 7,280 | 7,010 | 7,120 | 255,400 | 7,120 |
| 2021-02-17 | 7,560 | 7,590 | 7,270 | 7,340 | 188,300 | 7,340 |
| 2021-02-16 | 7,660 | 7,730 | 7,610 | 7,670 | 165,300 | 7,670 |
| 2021-02-15 | 7,750 | 7,750 | 7,640 | 7,650 | 104,100 | 7,650 |
| 2021-02-12 | 7,640 | 7,830 | 7,610 | 7,620 | 216,000 | 7,620 |
| 2021-02-10 | 7,820 | 7,860 | 7,470 | 7,610 | 308,600 | 7,610 |
| 2021-02-09 | 7,760 | 7,970 | 7,610 | 7,970 | 233,600 | 7,970 |
| 2021-02-08 | 7,700 | 7,860 | 7,620 | 7,820 | 189,200 | 7,820 |
| 2021-02-05 | 7,690 | 7,690 | 7,530 | 7,570 | 125,800 | 7,570 |
| 2021-02-04 | 7,750 | 7,750 | 7,550 | 7,600 | 127,400 | 7,600 |
| 2021-02-03 | 7,910 | 7,930 | 7,820 | 7,850 | 164,600 | 7,850 |
| 2021-02-02 | 7,790 | 7,950 | 7,770 | 7,770 | 181,700 | 7,770 |
| 2021-02-01 | 7,630 | 7,650 | 7,550 | 7,640 | 104,500 | 7,640 |
| 2021-01-29 | 7,560 | 7,790 | 7,540 | 7,620 | 144,500 | 7,620 |
| 2021-01-28 | 7,590 | 7,630 | 7,470 | 7,510 | 633,300 | 7,510 |
| 2021-01-27 | 7,780 | 7,870 | 7,710 | 7,830 | 176,300 | 7,830 |
| 2021-01-26 | 7,820 | 7,850 | 7,730 | 7,750 | 145,000 | 7,750 |
| 2021-01-25 | 7,910 | 7,920 | 7,810 | 7,890 | 135,900 | 7,890 |
| 2021-01-22 | 7,750 | 8,060 | 7,610 | 7,920 | 339,600 | 7,920 |
| 2021-01-21 | 7,500 | 7,630 | 7,420 | 7,620 | 195,900 | 7,620 |
| 2021-01-20 | 7,520 | 7,540 | 7,380 | 7,390 | 142,800 | 7,390 |
| 2021-01-19 | 7,630 | 7,630 | 7,490 | 7,520 | 143,300 | 7,520 |
| 2021-01-18 | 7,480 | 7,530 | 7,410 | 7,530 | 159,900 | 7,530 |
| 2021-01-15 | 7,400 | 7,530 | 7,360 | 7,470 | 182,100 | 7,470 |
| 2021-01-14 | 7,290 | 7,490 | 7,260 | 7,370 | 209,300 | 7,370 |
| 2021-01-13 | 7,090 | 7,230 | 7,030 | 7,200 | 132,800 | 7,200 |
| 2021-01-12 | 7,160 | 7,160 | 7,030 | 7,090 | 181,900 | 7,090 |
| 2021-01-08 | 7,150 | 7,280 | 7,070 | 7,270 | 176,700 | 7,270 |
| 2021-01-07 | 6,940 | 7,080 | 6,920 | 7,020 | 211,100 | 7,020 |
| 2021-01-06 | 7,080 | 7,120 | 7,020 | 7,050 | 117,300 | 7,050 |
| 2021-01-05 | 7,130 | 7,180 | 7,030 | 7,040 | 111,200 | 7,040 |
| 2021-01-04 | 7,200 | 7,310 | 7,150 | 7,230 | 146,700 | 7,230 |
分割・併合履歴 ： なし
