4930 (株)グラフィコ 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 | 2,296 | 2,340 | 2,295 | 2,336 | 1,800 | 2,336 |
| 2021-12-29 | 2,388 | 2,388 | 2,272 | 2,331 | 1,100 | 2,331 |
| 2021-12-28 | 2,270 | 2,277 | 2,238 | 2,238 | 7,700 | 2,238 |
| 2021-12-27 | 2,428 | 2,428 | 2,263 | 2,263 | 7,800 | 2,263 |
| 2021-12-24 | 2,423 | 2,423 | 2,303 | 2,328 | 5,800 | 2,328 |
| 2021-12-23 | 2,397 | 2,439 | 2,397 | 2,402 | 3,600 | 2,402 |
| 2021-12-22 | 2,364 | 2,384 | 2,359 | 2,371 | 3,400 | 2,371 |
| 2021-12-21 | 2,399 | 2,434 | 2,380 | 2,380 | 2,300 | 2,380 |
| 2021-12-20 | 2,500 | 2,510 | 2,385 | 2,405 | 9,300 | 2,405 |
| 2021-12-17 | 2,525 | 2,550 | 2,464 | 2,501 | 6,200 | 2,501 |
| 2021-12-16 | 2,590 | 2,590 | 2,527 | 2,550 | 2,500 | 2,550 |
| 2021-12-15 | 2,603 | 2,605 | 2,600 | 2,601 | 1,800 | 2,601 |
| 2021-12-14 | 2,626 | 2,637 | 2,614 | 2,620 | 1,900 | 2,620 |
| 2021-12-13 | 2,728 | 2,730 | 2,651 | 2,651 | 2,300 | 2,651 |
| 2021-12-10 | 2,724 | 2,778 | 2,697 | 2,721 | 1,100 | 2,721 |
| 2021-12-09 | 2,730 | 2,747 | 2,700 | 2,747 | 900 | 2,747 |
| 2021-12-08 | 2,738 | 2,779 | 2,729 | 2,730 | 1,200 | 2,730 |
| 2021-12-07 | 2,706 | 2,770 | 2,699 | 2,744 | 3,400 | 2,744 |
| 2021-12-06 | 2,710 | 2,710 | 2,641 | 2,697 | 1,600 | 2,697 |
| 2021-12-03 | 2,741 | 2,741 | 2,692 | 2,710 | 600 | 2,710 |
| 2021-12-02 | 2,791 | 2,791 | 2,691 | 2,691 | 3,700 | 2,691 |
| 2021-12-01 | 2,752 | 2,798 | 2,691 | 2,791 | 4,700 | 2,791 |
| 2021-11-30 | 2,830 | 2,874 | 2,752 | 2,752 | 3,400 | 2,752 |
| 2021-11-29 | 2,870 | 2,882 | 2,816 | 2,816 | 1,600 | 2,816 |
| 2021-11-26 | 2,935 | 2,935 | 2,853 | 2,870 | 1,900 | 2,870 |
| 2021-11-25 | 2,940 | 2,940 | 2,890 | 2,935 | 600 | 2,935 |
| 2021-11-24 | 2,868 | 2,963 | 2,868 | 2,912 | 1,400 | 2,912 |
| 2021-11-22 | 2,905 | 2,928 | 2,871 | 2,873 | 2,300 | 2,873 |
| 2021-11-19 | 2,926 | 2,947 | 2,905 | 2,905 | 1,100 | 2,905 |
| 2021-11-18 | 2,967 | 2,967 | 2,926 | 2,928 | 3,100 | 2,928 |
| 2021-11-17 | 2,999 | 2,999 | 2,964 | 2,967 | 1,500 | 2,967 |
| 2021-11-16 | 2,975 | 3,050 | 2,953 | 2,960 | 5,500 | 2,960 |
| 2021-11-15 | 2,909 | 3,050 | 2,859 | 3,045 | 38,400 | 3,045 |
| 2021-11-12 | 2,844 | 2,897 | 2,844 | 2,861 | 800 | 2,861 |
| 2021-11-11 | 2,890 | 2,890 | 2,860 | 2,860 | 1,100 | 2,860 |
| 2021-11-10 | 2,894 | 2,894 | 2,882 | 2,882 | 200 | 2,882 |
| 2021-11-09 | 2,865 | 2,912 | 2,865 | 2,894 | 800 | 2,894 |
| 2021-11-08 | 2,837 | 2,847 | 2,823 | 2,847 | 1,600 | 2,847 |
| 2021-11-05 | 2,862 | 2,862 | 2,831 | 2,845 | 1,300 | 2,845 |
| 2021-11-04 | 2,860 | 2,862 | 2,857 | 2,862 | 500 | 2,862 |
| 2021-11-02 | 2,869 | 2,869 | 2,855 | 2,860 | 500 | 2,860 |
| 2021-11-01 | 2,890 | 2,890 | 2,850 | 2,853 | 1,600 | 2,853 |
| 2021-10-29 | 2,862 | 2,934 | 2,862 | 2,891 | 1,900 | 2,891 |
| 2021-10-28 | 2,891 | 2,891 | 2,853 | 2,862 | 2,600 | 2,862 |
| 2021-10-27 | 2,931 | 2,940 | 2,916 | 2,916 | 1,200 | 2,916 |
| 2021-10-26 | 2,923 | 2,944 | 2,923 | 2,931 | 700 | 2,931 |
| 2021-10-25 | 2,934 | 2,934 | 2,920 | 2,922 | 1,400 | 2,922 |
| 2021-10-22 | - | - | - | 2,936 | - | 2,936 |
| 2021-10-21 | 2,936 | 2,969 | 2,930 | 2,940 | 3,300 | 2,940 |
| 2021-10-20 | 3,045 | 3,045 | 2,936 | 2,936 | 10,700 | 2,936 |
| 2021-10-19 | 3,065 | 3,075 | 3,050 | 3,050 | 1,800 | 3,050 |
| 2021-10-18 | 3,170 | 3,185 | 3,065 | 3,065 | 4,700 | 3,065 |
| 2021-10-15 | 3,275 | 3,280 | 3,180 | 3,180 | 1,800 | 3,180 |
| 2021-10-14 | 3,220 | 3,285 | 3,220 | 3,285 | 1,500 | 3,285 |
| 2021-10-13 | 3,230 | 3,230 | 3,220 | 3,220 | 2,000 | 3,220 |
| 2021-10-12 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 3,280 |
| 2021-10-11 | 3,295 | 3,295 | 3,280 | 3,280 | 400 | 3,280 |
| 2021-10-08 | 3,300 | 3,300 | 3,250 | 3,270 | 4,100 | 3,270 |
| 2021-10-07 | 3,270 | 3,300 | 3,230 | 3,300 | 2,000 | 3,300 |
| 2021-10-06 | 3,260 | 3,315 | 3,225 | 3,240 | 2,800 | 3,240 |
| 2021-10-05 | 3,315 | 3,315 | 3,255 | 3,290 | 3,700 | 3,290 |
| 2021-10-04 | 3,390 | 3,390 | 3,300 | 3,315 | 5,700 | 3,315 |
| 2021-10-01 | 3,400 | 3,405 | 3,390 | 3,390 | 1,400 | 3,390 |
| 2021-09-30 | 3,400 | 3,420 | 3,395 | 3,400 | 2,600 | 3,400 |
| 2021-09-29 | 3,405 | 3,405 | 3,400 | 3,400 | 2,700 | 3,400 |
| 2021-09-28 | 3,485 | 3,485 | 3,425 | 3,440 | 1,700 | 3,440 |
| 2021-09-27 | 3,420 | 3,480 | 3,415 | 3,470 | 4,700 | 3,470 |
| 2021-09-24 | 3,430 | 3,440 | 3,410 | 3,420 | 2,600 | 3,420 |
| 2021-09-22 | 3,400 | 3,450 | 3,400 | 3,430 | 2,600 | 3,430 |
| 2021-09-21 | 3,415 | 3,430 | 3,390 | 3,400 | 6,600 | 3,400 |
| 2021-09-17 | 3,455 | 3,520 | 3,455 | 3,475 | 27,300 | 3,475 |
| 2021-09-16 | 3,540 | 3,580 | 3,450 | 3,470 | 13,200 | 3,470 |
| 2021-09-15 | 3,630 | 3,655 | 3,600 | 3,600 | 2,200 | 3,600 |
| 2021-09-14 | 3,760 | 3,760 | 3,635 | 3,670 | 3,000 | 3,670 |
| 2021-09-13 | 3,800 | 3,800 | 3,720 | 3,760 | 3,800 | 3,760 |
| 2021-09-10 | 3,810 | 3,810 | 3,755 | 3,790 | 1,100 | 3,790 |
| 2021-09-09 | 3,745 | 3,760 | 3,740 | 3,740 | 900 | 3,740 |
| 2021-09-08 | 3,825 | 3,825 | 3,730 | 3,745 | 1,000 | 3,745 |
| 2021-09-07 | 3,650 | 3,800 | 3,640 | 3,800 | 5,300 | 3,800 |
| 2021-09-06 | 3,540 | 3,640 | 3,540 | 3,580 | 1,700 | 3,580 |
| 2021-09-03 | 3,530 | 3,545 | 3,530 | 3,540 | 900 | 3,540 |
| 2021-09-02 | 3,560 | 3,585 | 3,535 | 3,535 | 1,500 | 3,535 |
| 2021-09-01 | 3,590 | 3,590 | 3,540 | 3,560 | 1,100 | 3,560 |
| 2021-08-31 | 3,690 | 3,690 | 3,475 | 3,590 | 9,300 | 3,590 |
| 2021-08-30 | 3,745 | 3,745 | 3,650 | 3,690 | 1,400 | 3,690 |
| 2021-08-27 | 3,770 | 3,770 | 3,680 | 3,700 | 1,300 | 3,700 |
| 2021-08-26 | 3,755 | 3,755 | 3,755 | 3,755 | 200 | 3,755 |
| 2021-08-25 | 3,700 | 3,715 | 3,700 | 3,715 | 1,200 | 3,715 |
| 2021-08-24 | 3,775 | 3,775 | 3,715 | 3,715 | 400 | 3,715 |
| 2021-08-23 | 3,675 | 3,780 | 3,675 | 3,715 | 2,100 | 3,715 |
| 2021-08-20 | 3,625 | 3,735 | 3,620 | 3,620 | 3,700 | 3,620 |
| 2021-08-19 | 3,600 | 3,705 | 3,600 | 3,650 | 3,900 | 3,650 |
| 2021-08-18 | 3,550 | 3,665 | 3,550 | 3,650 | 2,900 | 3,650 |
| 2021-08-17 | 3,685 | 3,685 | 3,540 | 3,595 | 2,200 | 3,595 |
| 2021-08-16 | 3,605 | 3,760 | 3,565 | 3,610 | 8,700 | 3,610 |
| 2021-08-13 | 4,055 | 4,055 | 3,955 | 4,025 | 2,900 | 4,025 |
| 2021-08-12 | 4,045 | 4,085 | 4,045 | 4,045 | 3,200 | 4,045 |
| 2021-08-11 | 4,035 | 4,090 | 3,980 | 4,085 | 2,400 | 4,085 |
| 2021-08-10 | 4,035 | 4,100 | 4,035 | 4,035 | 1,000 | 4,035 |
| 2021-08-06 | 3,910 | 4,065 | 3,900 | 4,000 | 1,700 | 4,000 |
| 2021-08-05 | 4,000 | 4,030 | 3,900 | 3,960 | 2,900 | 3,960 |
| 2021-08-04 | 4,200 | 4,205 | 4,035 | 4,040 | 2,800 | 4,040 |
| 2021-08-03 | 4,310 | 4,310 | 4,200 | 4,200 | 3,000 | 4,200 |
| 2021-08-02 | 4,295 | 4,305 | 4,155 | 4,285 | 6,100 | 4,285 |
| 2021-07-30 | 4,355 | 4,355 | 4,170 | 4,265 | 2,900 | 4,265 |
| 2021-07-29 | 4,290 | 4,350 | 4,230 | 4,310 | 10,500 | 4,310 |
| 2021-07-28 | 4,325 | 4,395 | 4,160 | 4,250 | 8,100 | 4,250 |
| 2021-07-27 | 4,305 | 4,410 | 4,295 | 4,325 | 16,200 | 4,325 |
| 2021-07-26 | 4,150 | 4,285 | 4,150 | 4,275 | 8,100 | 4,275 |
| 2021-07-21 | 4,065 | 4,105 | 3,965 | 4,045 | 13,900 | 4,045 |
| 2021-07-20 | 3,870 | 4,070 | 3,810 | 3,925 | 17,300 | 3,925 |
| 2021-07-19 | 3,510 | 3,850 | 3,505 | 3,835 | 18,300 | 3,835 |
| 2021-07-16 | 3,450 | 3,455 | 3,410 | 3,440 | 1,000 | 3,440 |
| 2021-07-15 | 3,500 | 3,500 | 3,450 | 3,450 | 500 | 3,450 |
| 2021-07-14 | 3,440 | 3,480 | 3,420 | 3,480 | 2,300 | 3,480 |
| 2021-07-13 | 3,470 | 3,485 | 3,430 | 3,440 | 2,500 | 3,440 |
| 2021-07-12 | 3,500 | 3,530 | 3,460 | 3,495 | 3,500 | 3,495 |
| 2021-07-09 | 3,550 | 3,550 | 3,450 | 3,490 | 3,600 | 3,490 |
| 2021-07-08 | 3,685 | 3,740 | 3,500 | 3,570 | 4,000 | 3,570 |
| 2021-07-07 | 3,750 | 3,750 | 3,710 | 3,710 | 1,200 | 3,710 |
| 2021-07-06 | 3,720 | 3,745 | 3,720 | 3,745 | 1,000 | 3,745 |
| 2021-07-05 | 3,770 | 3,795 | 3,720 | 3,720 | 2,800 | 3,720 |
| 2021-07-02 | 3,830 | 3,830 | 3,775 | 3,775 | 1,000 | 3,775 |
| 2021-07-01 | 3,900 | 3,950 | 3,830 | 3,830 | 5,600 | 3,830 |
| 2021-06-30 | 3,860 | 3,860 | 3,830 | 3,830 | 1,200 | 3,830 |
| 2021-06-29 | 3,890 | 3,890 | 3,845 | 3,860 | 3,900 | 3,860 |
| 2021-06-28 | 3,900 | 3,975 | 3,890 | 3,970 | 6,200 | 3,970 |
| 2021-06-25 | 3,850 | 3,880 | 3,850 | 3,880 | 1,200 | 3,880 |
| 2021-06-24 | 3,900 | 3,900 | 3,840 | 3,840 | 2,200 | 3,840 |
| 2021-06-23 | 3,915 | 3,915 | 3,890 | 3,900 | 800 | 3,900 |
| 2021-06-22 | 3,850 | 3,860 | 3,850 | 3,860 | 400 | 3,860 |
| 2021-06-21 | 3,885 | 3,885 | 3,820 | 3,845 | 2,000 | 3,845 |
| 2021-06-18 | 3,950 | 3,950 | 3,890 | 3,890 | 2,200 | 3,890 |
| 2021-06-17 | 3,925 | 3,925 | 3,920 | 3,920 | 1,000 | 3,920 |
| 2021-06-16 | 3,965 | 3,975 | 3,945 | 3,965 | 1,600 | 3,965 |
| 2021-06-15 | 3,870 | 3,960 | 3,870 | 3,940 | 2,000 | 3,940 |
| 2021-06-14 | 3,880 | 3,915 | 3,860 | 3,915 | 4,300 | 3,915 |
| 2021-06-11 | 3,905 | 3,910 | 3,870 | 3,880 | 2,000 | 3,880 |
| 2021-06-10 | 3,910 | 3,925 | 3,895 | 3,900 | 1,500 | 3,900 |
| 2021-06-09 | 3,915 | 3,915 | 3,890 | 3,905 | 1,100 | 3,905 |
| 2021-06-08 | 3,890 | 3,920 | 3,885 | 3,915 | 1,700 | 3,915 |
| 2021-06-07 | 3,885 | 3,935 | 3,885 | 3,890 | 1,100 | 3,890 |
| 2021-06-04 | 3,910 | 3,925 | 3,865 | 3,885 | 2,900 | 3,885 |
| 2021-06-03 | 3,980 | 3,980 | 3,915 | 3,940 | 1,800 | 3,940 |
| 2021-06-02 | 4,015 | 4,015 | 3,920 | 3,980 | 3,300 | 3,980 |
| 2021-06-01 | 4,010 | 4,010 | 3,965 | 3,980 | 2,000 | 3,980 |
| 2021-05-31 | 3,990 | 4,020 | 3,990 | 4,010 | 600 | 4,010 |
| 2021-05-28 | 3,995 | 4,015 | 3,975 | 4,000 | 1,200 | 4,000 |
| 2021-05-27 | 3,970 | 4,055 | 3,970 | 4,005 | 4,000 | 4,005 |
| 2021-05-26 | 3,985 | 3,990 | 3,985 | 3,990 | 1,000 | 3,990 |
| 2021-05-25 | 3,965 | 4,005 | 3,965 | 4,005 | 2,400 | 4,005 |
| 2021-05-24 | 3,955 | 3,965 | 3,950 | 3,965 | 1,200 | 3,965 |
| 2021-05-21 | 3,960 | 4,020 | 3,950 | 3,960 | 4,500 | 3,960 |
| 2021-05-20 | 3,915 | 3,980 | 3,915 | 3,975 | 3,800 | 3,975 |
| 2021-05-19 | 3,905 | 3,950 | 3,885 | 3,950 | 3,400 | 3,950 |
| 2021-05-18 | 3,835 | 3,925 | 3,835 | 3,915 | 6,700 | 3,915 |
| 2021-05-17 | 3,975 | 3,995 | 3,835 | 3,845 | 28,800 | 3,845 |
| 2021-05-14 | 4,500 | 4,545 | 4,465 | 4,535 | 6,600 | 4,535 |
| 2021-05-13 | 4,500 | 4,515 | 4,450 | 4,500 | 3,500 | 4,500 |
| 2021-05-12 | 4,565 | 4,565 | 4,520 | 4,525 | 3,700 | 4,525 |
| 2021-05-11 | 4,535 | 4,590 | 4,515 | 4,565 | 3,800 | 4,565 |
| 2021-05-10 | 4,590 | 4,590 | 4,525 | 4,560 | 2,200 | 4,560 |
| 2021-05-07 | 4,580 | 4,585 | 4,480 | 4,550 | 4,300 | 4,550 |
| 2021-05-06 | 4,580 | 4,580 | 4,520 | 4,565 | 3,400 | 4,565 |
| 2021-04-30 | 4,550 | 4,590 | 4,460 | 4,515 | 4,700 | 4,515 |
| 2021-04-28 | 4,500 | 4,525 | 4,485 | 4,525 | 2,400 | 4,525 |
| 2021-04-27 | 4,520 | 4,540 | 4,450 | 4,500 | 2,800 | 4,500 |
| 2021-04-26 | 4,510 | 4,565 | 4,490 | 4,520 | 2,700 | 4,520 |
| 2021-04-23 | 4,565 | 4,565 | 4,475 | 4,550 | 3,900 | 4,550 |
| 2021-04-22 | 4,550 | 4,565 | 4,520 | 4,565 | 2,200 | 4,565 |
| 2021-04-21 | 4,610 | 4,675 | 4,500 | 4,545 | 4,600 | 4,545 |
| 2021-04-20 | 4,670 | 4,680 | 4,610 | 4,680 | 1,400 | 4,680 |
| 2021-04-19 | 4,645 | 4,670 | 4,615 | 4,670 | 1,900 | 4,670 |
| 2021-04-16 | 4,510 | 4,645 | 4,510 | 4,645 | 4,000 | 4,645 |
| 2021-04-15 | 4,555 | 4,620 | 4,555 | 4,580 | 3,200 | 4,580 |
| 2021-04-14 | 4,640 | 4,655 | 4,555 | 4,590 | 6,500 | 4,590 |
| 2021-04-13 | 4,725 | 4,740 | 4,645 | 4,655 | 4,500 | 4,655 |
| 2021-04-12 | 4,745 | 4,745 | 4,695 | 4,725 | 5,600 | 4,725 |
| 2021-04-09 | 4,725 | 4,780 | 4,725 | 4,740 | 3,000 | 4,740 |
| 2021-04-08 | 4,735 | 4,785 | 4,715 | 4,750 | 4,100 | 4,750 |
| 2021-04-07 | 4,710 | 4,790 | 4,660 | 4,785 | 10,100 | 4,785 |
| 2021-04-06 | 4,755 | 4,780 | 4,735 | 4,770 | 3,700 | 4,770 |
| 2021-04-05 | 4,755 | 4,825 | 4,755 | 4,825 | 8,800 | 4,825 |
| 2021-04-02 | 4,735 | 4,770 | 4,725 | 4,765 | 4,000 | 4,765 |
| 2021-04-01 | 4,830 | 4,835 | 4,715 | 4,760 | 3,800 | 4,760 |
| 2021-03-31 | 4,615 | 4,795 | 4,565 | 4,770 | 8,500 | 4,770 |
| 2021-03-30 | 4,540 | 4,615 | 4,540 | 4,615 | 2,400 | 4,615 |
| 2021-03-29 | 4,635 | 4,640 | 4,545 | 4,565 | 6,300 | 4,565 |
| 2021-03-26 | 4,565 | 4,645 | 4,515 | 4,640 | 3,300 | 4,640 |
| 2021-03-25 | 4,540 | 4,565 | 4,485 | 4,560 | 4,500 | 4,560 |
| 2021-03-24 | 4,670 | 4,680 | 4,535 | 4,580 | 5,900 | 4,580 |
| 2021-03-23 | 4,655 | 4,745 | 4,630 | 4,685 | 7,600 | 4,685 |
| 2021-03-22 | 4,640 | 4,670 | 4,630 | 4,650 | 3,100 | 4,650 |
| 2021-03-19 | 4,695 | 4,725 | 4,650 | 4,660 | 3,400 | 4,660 |
| 2021-03-18 | 4,770 | 4,770 | 4,680 | 4,730 | 2,900 | 4,730 |
| 2021-03-17 | 4,820 | 4,820 | 4,620 | 4,750 | 6,600 | 4,750 |
| 2021-03-16 | 4,835 | 4,865 | 4,765 | 4,820 | 5,000 | 4,820 |
| 2021-03-15 | 4,870 | 4,905 | 4,845 | 4,905 | 5,100 | 4,905 |
| 2021-03-12 | 4,780 | 4,875 | 4,725 | 4,870 | 7,900 | 4,870 |
| 2021-03-11 | 4,725 | 4,790 | 4,635 | 4,785 | 8,200 | 4,785 |
| 2021-03-10 | 4,555 | 4,720 | 4,555 | 4,685 | 9,800 | 4,685 |
| 2021-03-09 | 4,470 | 4,540 | 4,420 | 4,535 | 3,600 | 4,535 |
| 2021-03-08 | 4,400 | 4,515 | 4,400 | 4,450 | 5,900 | 4,450 |
| 2021-03-05 | 4,430 | 4,430 | 4,305 | 4,375 | 7,400 | 4,375 |
| 2021-03-04 | 4,455 | 4,495 | 4,435 | 4,465 | 3,900 | 4,465 |
| 2021-03-03 | 4,625 | 4,680 | 4,495 | 4,560 | 7,100 | 4,560 |
| 2021-03-02 | 4,580 | 4,740 | 4,580 | 4,675 | 9,900 | 4,675 |
| 2021-03-01 | 4,490 | 4,585 | 4,455 | 4,530 | 5,400 | 4,530 |
| 2021-02-26 | 4,440 | 4,475 | 4,355 | 4,430 | 8,500 | 4,430 |
| 2021-02-25 | 4,650 | 4,695 | 4,485 | 4,500 | 12,800 | 4,500 |
| 2021-02-24 | 4,770 | 4,770 | 4,575 | 4,610 | 12,100 | 4,610 |
| 2021-02-22 | 4,740 | 4,835 | 4,740 | 4,790 | 6,700 | 4,790 |
| 2021-02-19 | 4,805 | 4,845 | 4,690 | 4,740 | 17,600 | 4,740 |
| 2021-02-18 | 5,120 | 5,200 | 4,815 | 4,885 | 20,200 | 4,885 |
| 2021-02-17 | 4,950 | 5,120 | 4,925 | 5,080 | 21,700 | 5,080 |
| 2021-02-16 | 5,010 | 5,090 | 4,910 | 4,950 | 86,300 | 4,950 |
| 2021-02-15 | 5,130 | 5,200 | 5,110 | 5,110 | 48,300 | 5,110 |
| 2021-02-12 | 5,990 | 6,170 | 5,850 | 6,110 | 34,200 | 6,110 |
| 2021-02-10 | 5,750 | 5,910 | 5,700 | 5,890 | 8,600 | 5,890 |
| 2021-02-09 | 6,070 | 6,070 | 5,750 | 5,850 | 10,200 | 5,850 |
| 2021-02-08 | 5,800 | 6,020 | 5,700 | 6,000 | 13,700 | 6,000 |
| 2021-02-05 | 5,850 | 6,000 | 5,790 | 5,860 | 20,900 | 5,860 |
| 2021-02-04 | 5,570 | 5,760 | 5,550 | 5,760 | 14,000 | 5,760 |
| 2021-02-03 | 5,510 | 5,670 | 5,510 | 5,630 | 8,000 | 5,630 |
| 2021-02-02 | 5,490 | 5,490 | 5,350 | 5,410 | 3,200 | 5,410 |
| 2021-02-01 | 5,100 | 5,520 | 5,100 | 5,430 | 10,400 | 5,430 |
| 2021-01-29 | 5,430 | 5,470 | 5,100 | 5,130 | 6,400 | 5,130 |
| 2021-01-28 | 5,500 | 5,600 | 5,230 | 5,350 | 18,200 | 5,350 |
| 2021-01-27 | 5,500 | 5,760 | 5,500 | 5,650 | 10,000 | 5,650 |
| 2021-01-26 | 5,660 | 5,740 | 5,450 | 5,480 | 9,700 | 5,480 |
| 2021-01-25 | 5,320 | 5,780 | 5,300 | 5,740 | 18,200 | 5,740 |
| 2021-01-22 | 5,320 | 5,320 | 5,130 | 5,280 | 11,300 | 5,280 |
| 2021-01-21 | 5,320 | 5,360 | 5,250 | 5,340 | 4,000 | 5,340 |
| 2021-01-20 | 5,390 | 5,430 | 5,250 | 5,330 | 12,400 | 5,330 |
| 2021-01-19 | 5,060 | 5,350 | 5,060 | 5,350 | 7,500 | 5,350 |
| 2021-01-18 | 4,950 | 5,100 | 4,920 | 5,060 | 4,900 | 5,060 |
| 2021-01-15 | 5,070 | 5,070 | 4,930 | 5,000 | 7,000 | 5,000 |
| 2021-01-14 | 4,840 | 5,170 | 4,800 | 5,070 | 23,900 | 5,070 |
| 2021-01-13 | 4,900 | 4,900 | 4,700 | 4,785 | 14,800 | 4,785 |
| 2021-01-12 | 5,020 | 5,030 | 4,810 | 4,950 | 7,200 | 4,950 |
| 2021-01-08 | 5,080 | 5,200 | 4,945 | 5,010 | 13,000 | 5,010 |
| 2021-01-07 | 5,270 | 5,450 | 5,060 | 5,090 | 24,800 | 5,090 |
| 2021-01-06 | 5,250 | 5,500 | 5,220 | 5,370 | 46,600 | 5,370 |
| 2021-01-05 | 4,775 | 5,140 | 4,775 | 5,100 | 28,900 | 5,100 |
| 2021-01-04 | 4,665 | 4,780 | 4,615 | 4,760 | 8,400 | 4,760 |
分割・併合履歴 ： なし
