6268 ナブテスコ(株) 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 | 3,400 | 3,465 | 3,395 | 3,405 | 881,300 | 3,405 |
| 2021-12-29 | 3,490 | 3,490 | 3,405 | 3,415 | 1,251,900 | 3,415 |
| 2021-12-28 | 3,355 | 3,420 | 3,355 | 3,415 | 847,500 | 3,415 |
| 2021-12-27 | 3,355 | 3,365 | 3,330 | 3,350 | 506,700 | 3,350 |
| 2021-12-24 | 3,360 | 3,370 | 3,335 | 3,355 | 400,900 | 3,355 |
| 2021-12-23 | 3,340 | 3,365 | 3,310 | 3,345 | 730,200 | 3,345 |
| 2021-12-22 | 3,300 | 3,365 | 3,300 | 3,335 | 1,851,200 | 3,335 |
| 2021-12-21 | 3,215 | 3,300 | 3,195 | 3,290 | 912,900 | 3,290 |
| 2021-12-20 | 3,225 | 3,225 | 3,155 | 3,155 | 668,500 | 3,155 |
| 2021-12-17 | 3,240 | 3,285 | 3,210 | 3,250 | 1,911,300 | 3,250 |
| 2021-12-16 | 3,300 | 3,310 | 3,245 | 3,265 | 535,100 | 3,265 |
| 2021-12-15 | 3,195 | 3,290 | 3,195 | 3,230 | 659,500 | 3,230 |
| 2021-12-14 | 3,255 | 3,255 | 3,180 | 3,195 | 739,700 | 3,195 |
| 2021-12-13 | 3,255 | 3,285 | 3,245 | 3,270 | 703,400 | 3,270 |
| 2021-12-10 | 3,210 | 3,270 | 3,205 | 3,235 | 748,500 | 3,235 |
| 2021-12-09 | 3,225 | 3,260 | 3,200 | 3,250 | 897,900 | 3,250 |
| 2021-12-08 | 3,250 | 3,250 | 3,155 | 3,240 | 1,480,800 | 3,240 |
| 2021-12-07 | 3,190 | 3,230 | 3,160 | 3,220 | 1,420,300 | 3,220 |
| 2021-12-06 | 3,185 | 3,220 | 3,120 | 3,145 | 1,065,500 | 3,145 |
| 2021-12-03 | 3,145 | 3,210 | 3,130 | 3,205 | 1,239,500 | 3,205 |
| 2021-12-02 | 3,185 | 3,215 | 3,125 | 3,145 | 1,853,400 | 3,145 |
| 2021-12-01 | 3,265 | 3,265 | 3,165 | 3,230 | 1,565,000 | 3,230 |
| 2021-11-30 | 3,295 | 3,360 | 3,245 | 3,285 | 12,158,800 | 3,285 |
| 2021-11-29 | 3,220 | 3,300 | 3,210 | 3,245 | 2,323,000 | 3,245 |
| 2021-11-26 | 3,400 | 3,415 | 3,285 | 3,315 | 1,660,500 | 3,315 |
| 2021-11-25 | 3,440 | 3,480 | 3,410 | 3,420 | 1,595,100 | 3,420 |
| 2021-11-24 | 3,435 | 3,575 | 3,430 | 3,445 | 1,737,900 | 3,445 |
| 2021-11-22 | 3,545 | 3,545 | 3,445 | 3,465 | 2,140,900 | 3,465 |
| 2021-11-19 | 3,650 | 3,655 | 3,565 | 3,615 | 1,226,200 | 3,615 |
| 2021-11-18 | 3,545 | 3,605 | 3,510 | 3,590 | 1,120,900 | 3,590 |
| 2021-11-17 | 3,570 | 3,575 | 3,515 | 3,545 | 1,445,200 | 3,545 |
| 2021-11-16 | 3,640 | 3,640 | 3,565 | 3,570 | 1,267,400 | 3,570 |
| 2021-11-15 | 3,735 | 3,735 | 3,610 | 3,630 | 1,320,700 | 3,630 |
| 2021-11-12 | 3,795 | 3,890 | 3,745 | 3,760 | 2,275,200 | 3,760 |
| 2021-11-11 | 3,705 | 3,810 | 3,700 | 3,790 | 1,090,300 | 3,790 |
| 2021-11-10 | 3,700 | 3,730 | 3,645 | 3,710 | 1,641,700 | 3,710 |
| 2021-11-09 | 3,635 | 3,675 | 3,580 | 3,590 | 750,200 | 3,590 |
| 2021-11-08 | 3,675 | 3,710 | 3,650 | 3,650 | 855,200 | 3,650 |
| 2021-11-05 | 3,775 | 3,790 | 3,680 | 3,695 | 860,400 | 3,695 |
| 2021-11-04 | 3,645 | 3,705 | 3,620 | 3,705 | 1,048,400 | 3,705 |
| 2021-11-02 | 3,610 | 3,630 | 3,550 | 3,630 | 1,646,600 | 3,630 |
| 2021-11-01 | 3,710 | 3,720 | 3,555 | 3,665 | 2,148,600 | 3,665 |
| 2021-10-29 | 3,780 | 3,790 | 3,675 | 3,690 | 1,246,500 | 3,690 |
| 2021-10-28 | 3,790 | 3,810 | 3,735 | 3,765 | 868,000 | 3,765 |
| 2021-10-27 | 3,885 | 3,900 | 3,810 | 3,830 | 600,500 | 3,830 |
| 2021-10-26 | 3,885 | 3,890 | 3,830 | 3,860 | 623,400 | 3,860 |
| 2021-10-25 | 3,865 | 3,920 | 3,825 | 3,825 | 808,600 | 3,825 |
| 2021-10-22 | 3,900 | 3,995 | 3,885 | 3,930 | 831,300 | 3,930 |
| 2021-10-21 | 3,900 | 3,970 | 3,880 | 3,920 | 583,400 | 3,920 |
| 2021-10-20 | 3,945 | 4,005 | 3,940 | 3,965 | 980,100 | 3,965 |
| 2021-10-19 | 3,935 | 3,960 | 3,900 | 3,920 | 765,800 | 3,920 |
| 2021-10-18 | 3,980 | 3,985 | 3,875 | 3,900 | 985,400 | 3,900 |
| 2021-10-15 | 3,910 | 3,955 | 3,880 | 3,955 | 892,900 | 3,955 |
| 2021-10-14 | 3,830 | 3,850 | 3,745 | 3,810 | 939,900 | 3,810 |
| 2021-10-13 | 3,825 | 3,845 | 3,750 | 3,785 | 958,700 | 3,785 |
| 2021-10-12 | 3,965 | 4,000 | 3,860 | 3,865 | 1,169,600 | 3,865 |
| 2021-10-11 | 3,870 | 4,015 | 3,860 | 3,955 | 635,800 | 3,955 |
| 2021-10-08 | 4,010 | 4,020 | 3,895 | 3,895 | 709,700 | 3,895 |
| 2021-10-07 | 3,995 | 4,035 | 3,915 | 3,925 | 654,400 | 3,925 |
| 2021-10-06 | 4,095 | 4,145 | 3,955 | 3,985 | 909,400 | 3,985 |
| 2021-10-05 | 4,020 | 4,035 | 3,935 | 3,975 | 850,000 | 3,975 |
| 2021-10-04 | 4,180 | 4,180 | 4,055 | 4,120 | 672,200 | 4,120 |
| 2021-10-01 | 4,190 | 4,255 | 4,125 | 4,135 | 549,300 | 4,135 |
| 2021-09-30 | 4,300 | 4,340 | 4,235 | 4,250 | 868,400 | 4,250 |
| 2021-09-29 | 4,265 | 4,325 | 4,245 | 4,305 | 777,300 | 4,305 |
| 2021-09-28 | 4,380 | 4,380 | 4,260 | 4,370 | 1,194,000 | 4,370 |
| 2021-09-27 | 4,630 | 4,630 | 4,405 | 4,435 | 1,042,800 | 4,435 |
| 2021-09-24 | 4,700 | 4,730 | 4,575 | 4,600 | 630,600 | 4,600 |
| 2021-09-22 | 4,640 | 4,655 | 4,560 | 4,560 | 460,800 | 4,560 |
| 2021-09-21 | 4,610 | 4,715 | 4,600 | 4,665 | 641,900 | 4,665 |
| 2021-09-17 | 4,800 | 4,865 | 4,765 | 4,845 | 843,900 | 4,845 |
| 2021-09-16 | 4,910 | 4,910 | 4,820 | 4,835 | 477,800 | 4,835 |
| 2021-09-15 | 4,810 | 4,890 | 4,800 | 4,860 | 581,400 | 4,860 |
| 2021-09-14 | 4,880 | 4,910 | 4,855 | 4,880 | 504,700 | 4,880 |
| 2021-09-13 | 4,850 | 4,850 | 4,775 | 4,830 | 348,000 | 4,830 |
| 2021-09-10 | 4,800 | 4,800 | 4,740 | 4,800 | 503,100 | 4,800 |
| 2021-09-09 | 4,790 | 4,820 | 4,730 | 4,760 | 800,000 | 4,760 |
| 2021-09-08 | 4,705 | 4,860 | 4,705 | 4,860 | 622,600 | 4,860 |
| 2021-09-07 | 4,820 | 4,820 | 4,700 | 4,735 | 463,600 | 4,735 |
| 2021-09-06 | 4,700 | 4,770 | 4,670 | 4,760 | 592,300 | 4,760 |
| 2021-09-03 | 4,545 | 4,670 | 4,520 | 4,650 | 670,800 | 4,650 |
| 2021-09-02 | 4,560 | 4,600 | 4,525 | 4,545 | 543,400 | 4,545 |
| 2021-09-01 | 4,370 | 4,520 | 4,370 | 4,515 | 619,100 | 4,515 |
| 2021-08-31 | 4,315 | 4,405 | 4,305 | 4,360 | 822,900 | 4,360 |
| 2021-08-30 | 4,340 | 4,380 | 4,315 | 4,360 | 931,400 | 4,360 |
| 2021-08-27 | 4,380 | 4,380 | 4,310 | 4,350 | 453,000 | 4,350 |
| 2021-08-26 | 4,485 | 4,515 | 4,430 | 4,430 | 360,400 | 4,430 |
| 2021-08-25 | 4,495 | 4,545 | 4,490 | 4,525 | 612,100 | 4,525 |
| 2021-08-24 | 4,445 | 4,495 | 4,440 | 4,480 | 482,000 | 4,480 |
| 2021-08-23 | 4,385 | 4,435 | 4,375 | 4,415 | 463,700 | 4,415 |
| 2021-08-20 | 4,345 | 4,415 | 4,265 | 4,270 | 699,400 | 4,270 |
| 2021-08-19 | 4,345 | 4,390 | 4,320 | 4,320 | 524,500 | 4,320 |
| 2021-08-18 | 4,410 | 4,420 | 4,280 | 4,330 | 581,300 | 4,330 |
| 2021-08-17 | 4,385 | 4,465 | 4,385 | 4,445 | 640,300 | 4,445 |
| 2021-08-16 | 4,435 | 4,435 | 4,355 | 4,375 | 784,300 | 4,375 |
| 2021-08-13 | 4,350 | 4,410 | 4,350 | 4,375 | 444,800 | 4,375 |
| 2021-08-12 | 4,345 | 4,430 | 4,335 | 4,375 | 701,800 | 4,375 |
| 2021-08-11 | 4,240 | 4,320 | 4,225 | 4,285 | 712,100 | 4,285 |
| 2021-08-10 | 4,275 | 4,285 | 4,160 | 4,170 | 546,500 | 4,170 |
| 2021-08-06 | 4,230 | 4,265 | 4,215 | 4,235 | 362,200 | 4,235 |
| 2021-08-05 | 4,290 | 4,320 | 4,270 | 4,300 | 322,100 | 4,300 |
| 2021-08-04 | 4,275 | 4,280 | 4,215 | 4,275 | 452,800 | 4,275 |
| 2021-08-03 | 4,240 | 4,320 | 4,210 | 4,305 | 536,300 | 4,305 |
| 2021-08-02 | 4,260 | 4,310 | 4,210 | 4,280 | 992,100 | 4,280 |
| 2021-07-30 | 4,240 | 4,245 | 4,115 | 4,120 | 696,000 | 4,120 |
| 2021-07-29 | 4,145 | 4,210 | 4,140 | 4,210 | 655,500 | 4,210 |
| 2021-07-28 | 4,185 | 4,225 | 4,170 | 4,195 | 469,400 | 4,195 |
| 2021-07-27 | 4,310 | 4,320 | 4,240 | 4,255 | 495,300 | 4,255 |
| 2021-07-26 | 4,345 | 4,345 | 4,260 | 4,295 | 695,200 | 4,295 |
| 2021-07-21 | 4,245 | 4,260 | 4,190 | 4,205 | 460,200 | 4,205 |
| 2021-07-20 | 4,150 | 4,225 | 4,130 | 4,165 | 455,000 | 4,165 |
| 2021-07-19 | 4,240 | 4,255 | 4,190 | 4,205 | 475,300 | 4,205 |
| 2021-07-16 | 4,300 | 4,350 | 4,270 | 4,310 | 503,000 | 4,310 |
| 2021-07-15 | 4,360 | 4,365 | 4,295 | 4,310 | 790,800 | 4,310 |
| 2021-07-14 | 4,260 | 4,420 | 4,260 | 4,395 | 1,088,200 | 4,395 |
| 2021-07-13 | 4,260 | 4,355 | 4,260 | 4,305 | 951,200 | 4,305 |
| 2021-07-12 | 4,135 | 4,225 | 4,115 | 4,215 | 1,510,100 | 4,215 |
| 2021-07-09 | 4,000 | 4,035 | 3,935 | 4,015 | 1,419,000 | 4,015 |
| 2021-07-08 | 4,120 | 4,145 | 4,075 | 4,135 | 723,200 | 4,135 |
| 2021-07-07 | 4,125 | 4,135 | 4,090 | 4,125 | 771,700 | 4,125 |
| 2021-07-06 | 4,155 | 4,180 | 4,120 | 4,165 | 611,000 | 4,165 |
| 2021-07-05 | 4,240 | 4,240 | 4,155 | 4,180 | 592,400 | 4,180 |
| 2021-07-02 | 4,225 | 4,275 | 4,190 | 4,245 | 974,500 | 4,245 |
| 2021-07-01 | 4,150 | 4,255 | 4,145 | 4,170 | 823,900 | 4,170 |
| 2021-06-30 | 4,275 | 4,285 | 4,185 | 4,200 | 679,800 | 4,200 |
| 2021-06-29 | 4,225 | 4,275 | 4,200 | 4,225 | 795,800 | 4,225 |
| 2021-06-28 | 4,285 | 4,300 | 4,215 | 4,265 | 754,100 | 4,265 |
| 2021-06-25 | 4,190 | 4,225 | 4,125 | 4,220 | 624,500 | 4,220 |
| 2021-06-24 | 4,125 | 4,130 | 4,045 | 4,120 | 1,168,200 | 4,120 |
| 2021-06-23 | 4,285 | 4,285 | 4,165 | 4,165 | 717,700 | 4,165 |
| 2021-06-22 | 4,345 | 4,360 | 4,245 | 4,285 | 1,147,200 | 4,285 |
| 2021-06-21 | 4,305 | 4,315 | 4,160 | 4,215 | 1,585,000 | 4,215 |
| 2021-06-18 | 4,650 | 4,670 | 4,485 | 4,485 | 1,378,400 | 4,485 |
| 2021-06-17 | 4,545 | 4,655 | 4,540 | 4,645 | 774,600 | 4,645 |
| 2021-06-16 | 4,665 | 4,770 | 4,645 | 4,750 | 524,600 | 4,750 |
| 2021-06-15 | 4,530 | 4,615 | 4,460 | 4,610 | 1,731,900 | 4,610 |
| 2021-06-14 | 4,705 | 4,720 | 4,650 | 4,670 | 576,500 | 4,670 |
| 2021-06-11 | 4,900 | 4,910 | 4,680 | 4,710 | 963,000 | 4,710 |
| 2021-06-10 | 4,890 | 4,950 | 4,885 | 4,900 | 349,100 | 4,900 |
| 2021-06-09 | 4,980 | 5,010 | 4,920 | 4,945 | 380,600 | 4,945 |
| 2021-06-08 | 5,060 | 5,080 | 4,980 | 4,990 | 345,700 | 4,990 |
| 2021-06-07 | 5,180 | 5,210 | 5,080 | 5,100 | 388,400 | 5,100 |
| 2021-06-04 | 5,070 | 5,090 | 4,985 | 5,080 | 296,100 | 5,080 |
| 2021-06-03 | 5,010 | 5,130 | 5,010 | 5,090 | 292,200 | 5,090 |
| 2021-06-02 | 5,040 | 5,100 | 4,945 | 5,050 | 419,200 | 5,050 |
| 2021-06-01 | 4,995 | 5,030 | 4,935 | 4,985 | 438,700 | 4,985 |
| 2021-05-31 | 5,100 | 5,150 | 4,980 | 5,020 | 398,900 | 5,020 |
| 2021-05-28 | 5,080 | 5,160 | 5,050 | 5,130 | 788,200 | 5,130 |
| 2021-05-27 | 4,865 | 4,890 | 4,825 | 4,885 | 1,198,300 | 4,885 |
| 2021-05-26 | 4,860 | 4,875 | 4,830 | 4,865 | 502,800 | 4,865 |
| 2021-05-25 | 4,900 | 4,910 | 4,840 | 4,865 | 532,600 | 4,865 |
| 2021-05-24 | 4,925 | 5,010 | 4,885 | 4,895 | 411,400 | 4,895 |
| 2021-05-21 | 4,900 | 4,990 | 4,890 | 4,970 | 497,500 | 4,970 |
| 2021-05-20 | 4,915 | 4,965 | 4,890 | 4,910 | 351,600 | 4,910 |
| 2021-05-19 | 4,840 | 4,930 | 4,825 | 4,900 | 562,100 | 4,900 |
| 2021-05-18 | 4,795 | 4,875 | 4,765 | 4,870 | 479,800 | 4,870 |
| 2021-05-17 | 4,840 | 4,855 | 4,710 | 4,770 | 527,500 | 4,770 |
| 2021-05-14 | 4,755 | 4,865 | 4,710 | 4,825 | 568,600 | 4,825 |
| 2021-05-13 | 4,745 | 4,820 | 4,620 | 4,620 | 766,100 | 4,620 |
| 2021-05-12 | 4,980 | 5,020 | 4,785 | 4,830 | 502,400 | 4,830 |
| 2021-05-11 | 5,120 | 5,120 | 4,925 | 4,930 | 540,100 | 4,930 |
| 2021-05-10 | 5,030 | 5,110 | 5,010 | 5,040 | 432,900 | 5,040 |
| 2021-05-07 | 4,900 | 5,060 | 4,885 | 5,030 | 560,700 | 5,030 |
| 2021-05-06 | 5,060 | 5,080 | 4,870 | 4,885 | 1,230,400 | 4,885 |
| 2021-04-30 | 5,030 | 5,080 | 4,890 | 4,915 | 680,000 | 4,915 |
| 2021-04-28 | 4,960 | 5,030 | 4,930 | 4,990 | 458,200 | 4,990 |
| 2021-04-27 | 5,000 | 5,030 | 4,930 | 4,955 | 445,400 | 4,955 |
| 2021-04-26 | 5,020 | 5,070 | 4,995 | 5,040 | 365,800 | 5,040 |
| 2021-04-23 | 5,020 | 5,050 | 4,980 | 5,010 | 413,900 | 5,010 |
| 2021-04-22 | 5,040 | 5,050 | 4,955 | 5,050 | 503,800 | 5,050 |
| 2021-04-21 | 4,980 | 5,000 | 4,860 | 4,895 | 759,900 | 4,895 |
| 2021-04-20 | 5,190 | 5,200 | 5,090 | 5,130 | 377,100 | 5,130 |
| 2021-04-19 | 5,310 | 5,320 | 5,190 | 5,230 | 510,800 | 5,230 |
| 2021-04-16 | 5,250 | 5,290 | 5,210 | 5,240 | 407,400 | 5,240 |
| 2021-04-15 | 5,150 | 5,230 | 5,130 | 5,190 | 347,500 | 5,190 |
| 2021-04-14 | 5,210 | 5,260 | 5,160 | 5,230 | 536,900 | 5,230 |
| 2021-04-13 | 5,450 | 5,450 | 5,260 | 5,290 | 689,400 | 5,290 |
| 2021-04-12 | 5,480 | 5,510 | 5,390 | 5,430 | 509,200 | 5,430 |
| 2021-04-09 | 5,460 | 5,610 | 5,430 | 5,470 | 677,800 | 5,470 |
| 2021-04-08 | 5,340 | 5,460 | 5,320 | 5,460 | 449,800 | 5,460 |
| 2021-04-07 | 5,300 | 5,360 | 5,270 | 5,360 | 449,700 | 5,360 |
| 2021-04-06 | 5,370 | 5,370 | 5,220 | 5,280 | 301,100 | 5,280 |
| 2021-04-05 | 5,390 | 5,390 | 5,300 | 5,330 | 297,000 | 5,330 |
| 2021-04-02 | 5,330 | 5,480 | 5,330 | 5,390 | 367,500 | 5,390 |
| 2021-04-01 | 5,170 | 5,270 | 5,150 | 5,260 | 567,600 | 5,260 |
| 2021-03-31 | 5,040 | 5,120 | 5,020 | 5,060 | 386,200 | 5,060 |
| 2021-03-30 | 5,000 | 5,030 | 4,945 | 5,020 | 442,700 | 5,020 |
| 2021-03-29 | 5,120 | 5,130 | 4,980 | 5,050 | 512,100 | 5,050 |
| 2021-03-26 | 5,060 | 5,090 | 4,995 | 5,040 | 434,100 | 5,040 |
| 2021-03-25 | 4,825 | 4,990 | 4,820 | 4,955 | 370,700 | 4,955 |
| 2021-03-24 | 4,920 | 4,985 | 4,890 | 4,895 | 578,000 | 4,895 |
| 2021-03-23 | 5,080 | 5,180 | 4,965 | 4,965 | 613,400 | 4,965 |
| 2021-03-22 | 5,040 | 5,090 | 4,995 | 5,020 | 373,300 | 5,020 |
| 2021-03-19 | 5,030 | 5,080 | 4,950 | 5,080 | 803,900 | 5,080 |
| 2021-03-18 | 5,010 | 5,120 | 5,010 | 5,070 | 437,700 | 5,070 |
| 2021-03-17 | 4,910 | 4,960 | 4,885 | 4,940 | 368,900 | 4,940 |
| 2021-03-16 | 4,955 | 4,990 | 4,930 | 4,965 | 393,000 | 4,965 |
| 2021-03-15 | 4,970 | 4,980 | 4,855 | 4,920 | 493,300 | 4,920 |
| 2021-03-12 | 4,800 | 4,955 | 4,795 | 4,950 | 849,800 | 4,950 |
| 2021-03-11 | 4,700 | 4,715 | 4,650 | 4,660 | 534,500 | 4,660 |
| 2021-03-10 | 4,620 | 4,695 | 4,585 | 4,675 | 790,200 | 4,675 |
| 2021-03-09 | 4,565 | 4,590 | 4,455 | 4,555 | 640,500 | 4,555 |
| 2021-03-08 | 4,620 | 4,645 | 4,500 | 4,520 | 603,300 | 4,520 |
| 2021-03-05 | 4,520 | 4,565 | 4,425 | 4,565 | 806,200 | 4,565 |
| 2021-03-04 | 4,690 | 4,710 | 4,545 | 4,595 | 623,100 | 4,595 |
| 2021-03-03 | 4,715 | 4,765 | 4,690 | 4,760 | 765,800 | 4,760 |
| 2021-03-02 | 4,705 | 4,740 | 4,615 | 4,690 | 733,000 | 4,690 |
| 2021-03-01 | 4,590 | 4,680 | 4,590 | 4,650 | 551,200 | 4,650 |
| 2021-02-26 | 4,550 | 4,610 | 4,515 | 4,520 | 966,900 | 4,520 |
| 2021-02-25 | 4,600 | 4,675 | 4,570 | 4,620 | 994,700 | 4,620 |
| 2021-02-24 | 4,760 | 4,770 | 4,570 | 4,575 | 932,300 | 4,575 |
| 2021-02-22 | 4,900 | 4,930 | 4,790 | 4,860 | 559,500 | 4,860 |
| 2021-02-19 | 4,785 | 4,900 | 4,750 | 4,830 | 859,000 | 4,830 |
| 2021-02-18 | 5,070 | 5,080 | 4,850 | 4,900 | 726,500 | 4,900 |
| 2021-02-17 | 5,140 | 5,140 | 5,050 | 5,090 | 468,900 | 5,090 |
| 2021-02-16 | 5,030 | 5,230 | 5,030 | 5,190 | 541,700 | 5,190 |
| 2021-02-15 | 5,030 | 5,120 | 4,980 | 5,020 | 494,700 | 5,020 |
| 2021-02-12 | 5,250 | 5,290 | 4,925 | 4,985 | 1,402,600 | 4,985 |
| 2021-02-10 | 5,010 | 5,160 | 4,970 | 5,150 | 795,600 | 5,150 |
| 2021-02-09 | 4,935 | 4,940 | 4,875 | 4,935 | 286,700 | 4,935 |
| 2021-02-08 | 4,815 | 4,920 | 4,795 | 4,895 | 482,700 | 4,895 |
| 2021-02-05 | 4,770 | 4,810 | 4,710 | 4,790 | 660,600 | 4,790 |
| 2021-02-04 | 4,800 | 4,825 | 4,685 | 4,710 | 701,700 | 4,710 |
| 2021-02-03 | 5,000 | 5,030 | 4,810 | 4,860 | 901,000 | 4,860 |
| 2021-02-02 | 4,995 | 5,030 | 4,880 | 4,970 | 814,900 | 4,970 |
| 2021-02-01 | 4,755 | 4,970 | 4,745 | 4,925 | 924,800 | 4,925 |
| 2021-01-29 | 4,910 | 4,910 | 4,685 | 4,685 | 485,300 | 4,685 |
| 2021-01-28 | 4,910 | 5,020 | 4,890 | 4,910 | 812,300 | 4,910 |
| 2021-01-27 | 4,965 | 4,985 | 4,910 | 4,970 | 555,800 | 4,970 |
| 2021-01-26 | 5,080 | 5,090 | 4,910 | 4,910 | 536,600 | 4,910 |
| 2021-01-25 | 5,060 | 5,120 | 5,040 | 5,080 | 322,400 | 5,080 |
| 2021-01-22 | 5,030 | 5,070 | 4,990 | 4,990 | 506,200 | 4,990 |
| 2021-01-21 | 4,990 | 5,040 | 4,980 | 5,040 | 421,600 | 5,040 |
| 2021-01-20 | 4,980 | 5,030 | 4,950 | 4,975 | 591,600 | 4,975 |
| 2021-01-19 | 4,865 | 4,970 | 4,865 | 4,935 | 306,300 | 4,935 |
| 2021-01-18 | 4,845 | 4,905 | 4,800 | 4,845 | 366,800 | 4,845 |
| 2021-01-15 | 4,975 | 4,995 | 4,855 | 4,855 | 418,400 | 4,855 |
| 2021-01-14 | 4,935 | 5,020 | 4,915 | 4,955 | 555,800 | 4,955 |
| 2021-01-13 | 4,940 | 5,010 | 4,915 | 4,960 | 520,600 | 4,960 |
| 2021-01-12 | 4,950 | 5,030 | 4,905 | 4,940 | 807,700 | 4,940 |
| 2021-01-08 | 4,790 | 4,880 | 4,760 | 4,880 | 575,000 | 4,880 |
| 2021-01-07 | 4,680 | 4,780 | 4,670 | 4,745 | 469,200 | 4,745 |
| 2021-01-06 | 4,610 | 4,625 | 4,550 | 4,590 | 288,800 | 4,590 |
| 2021-01-05 | 4,550 | 4,615 | 4,550 | 4,600 | 516,300 | 4,600 |
| 2021-01-04 | 4,535 | 4,535 | 4,415 | 4,500 | 247,500 | 4,500 |
分割・併合履歴 ： なし
