6560 (株)エル・ティー・エス 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 | 2,830 | 2,830 | 2,747 | 2,775 | 17,800 | 2,775 |
| 2021-12-29 | 2,823 | 2,877 | 2,741 | 2,855 | 20,700 | 2,855 |
| 2021-12-28 | 2,760 | 2,791 | 2,705 | 2,782 | 18,500 | 2,782 |
| 2021-12-27 | 2,842 | 2,842 | 2,727 | 2,728 | 21,700 | 2,728 |
| 2021-12-24 | 2,742 | 2,938 | 2,742 | 2,830 | 45,200 | 2,830 |
| 2021-12-23 | 2,750 | 2,828 | 2,704 | 2,741 | 19,300 | 2,741 |
| 2021-12-22 | 2,604 | 2,792 | 2,604 | 2,707 | 51,300 | 2,707 |
| 2021-12-21 | 2,560 | 2,630 | 2,501 | 2,584 | 30,700 | 2,584 |
| 2021-12-20 | 2,645 | 2,669 | 2,561 | 2,567 | 22,100 | 2,567 |
| 2021-12-17 | 2,700 | 2,729 | 2,648 | 2,659 | 19,300 | 2,659 |
| 2021-12-16 | 2,773 | 2,820 | 2,730 | 2,736 | 22,100 | 2,736 |
| 2021-12-15 | 2,675 | 2,775 | 2,642 | 2,726 | 14,300 | 2,726 |
| 2021-12-14 | 2,712 | 2,712 | 2,642 | 2,682 | 13,500 | 2,682 |
| 2021-12-13 | 2,773 | 2,801 | 2,686 | 2,726 | 18,900 | 2,726 |
| 2021-12-10 | 2,802 | 2,821 | 2,708 | 2,723 | 26,800 | 2,723 |
| 2021-12-09 | 2,888 | 2,929 | 2,839 | 2,852 | 19,300 | 2,852 |
| 2021-12-08 | 2,877 | 2,917 | 2,836 | 2,864 | 28,700 | 2,864 |
| 2021-12-07 | 2,702 | 2,829 | 2,680 | 2,816 | 38,300 | 2,816 |
| 2021-12-06 | 2,720 | 2,745 | 2,684 | 2,702 | 22,500 | 2,702 |
| 2021-12-03 | 2,633 | 2,770 | 2,607 | 2,770 | 27,200 | 2,770 |
| 2021-12-02 | 2,652 | 2,713 | 2,594 | 2,601 | 50,800 | 2,601 |
| 2021-12-01 | 2,730 | 2,730 | 2,602 | 2,699 | 57,700 | 2,699 |
| 2021-11-30 | 2,900 | 2,903 | 2,735 | 2,736 | 24,500 | 2,736 |
| 2021-11-29 | 2,733 | 2,882 | 2,731 | 2,815 | 37,300 | 2,815 |
| 2021-11-26 | 2,914 | 2,914 | 2,748 | 2,833 | 31,400 | 2,833 |
| 2021-11-25 | 2,955 | 2,974 | 2,884 | 2,886 | 17,900 | 2,886 |
| 2021-11-24 | 3,015 | 3,015 | 2,932 | 2,937 | 22,100 | 2,937 |
| 2021-11-22 | 2,975 | 3,045 | 2,960 | 3,045 | 12,100 | 3,045 |
| 2021-11-19 | 3,060 | 3,085 | 2,980 | 2,980 | 30,700 | 2,980 |
| 2021-11-18 | 3,125 | 3,125 | 3,030 | 3,060 | 23,700 | 3,060 |
| 2021-11-17 | 3,225 | 3,250 | 3,120 | 3,120 | 19,000 | 3,120 |
| 2021-11-16 | 3,100 | 3,275 | 3,100 | 3,225 | 25,100 | 3,225 |
| 2021-11-15 | 3,080 | 3,120 | 3,050 | 3,100 | 25,200 | 3,100 |
| 2021-11-12 | 3,120 | 3,150 | 3,080 | 3,090 | 23,000 | 3,090 |
| 2021-11-11 | 3,150 | 3,165 | 3,120 | 3,120 | 14,400 | 3,120 |
| 2021-11-10 | 3,235 | 3,235 | 3,165 | 3,180 | 13,800 | 3,180 |
| 2021-11-09 | 3,400 | 3,425 | 3,235 | 3,245 | 30,100 | 3,245 |
| 2021-11-08 | 3,290 | 3,450 | 3,255 | 3,435 | 62,200 | 3,435 |
| 2021-11-05 | 3,285 | 3,285 | 3,160 | 3,190 | 24,500 | 3,190 |
| 2021-11-04 | 3,245 | 3,300 | 3,230 | 3,300 | 9,900 | 3,300 |
| 2021-11-02 | 3,235 | 3,305 | 3,195 | 3,240 | 16,000 | 3,240 |
| 2021-11-01 | 3,250 | 3,285 | 3,205 | 3,240 | 15,900 | 3,240 |
| 2021-10-29 | 3,200 | 3,225 | 3,180 | 3,225 | 7,900 | 3,225 |
| 2021-10-28 | 3,205 | 3,230 | 3,175 | 3,215 | 12,200 | 3,215 |
| 2021-10-27 | 3,225 | 3,230 | 3,165 | 3,200 | 8,000 | 3,200 |
| 2021-10-26 | 3,155 | 3,260 | 3,135 | 3,230 | 19,900 | 3,230 |
| 2021-10-25 | 3,180 | 3,180 | 3,090 | 3,105 | 17,400 | 3,105 |
| 2021-10-22 | 3,195 | 3,240 | 3,165 | 3,185 | 12,000 | 3,185 |
| 2021-10-21 | 3,260 | 3,260 | 3,160 | 3,160 | 16,300 | 3,160 |
| 2021-10-20 | 3,340 | 3,340 | 3,255 | 3,275 | 13,200 | 3,275 |
| 2021-10-19 | 3,285 | 3,340 | 3,285 | 3,290 | 8,000 | 3,290 |
| 2021-10-18 | 3,265 | 3,320 | 3,245 | 3,285 | 10,900 | 3,285 |
| 2021-10-15 | 3,210 | 3,270 | 3,190 | 3,255 | 13,300 | 3,255 |
| 2021-10-14 | 3,205 | 3,240 | 3,150 | 3,165 | 18,700 | 3,165 |
| 2021-10-13 | 3,305 | 3,305 | 3,155 | 3,155 | 27,800 | 3,155 |
| 2021-10-12 | 3,400 | 3,400 | 3,300 | 3,300 | 21,700 | 3,300 |
| 2021-10-11 | 3,325 | 3,420 | 3,230 | 3,400 | 34,000 | 3,400 |
| 2021-10-08 | 3,165 | 3,295 | 3,165 | 3,270 | 34,600 | 3,270 |
| 2021-10-07 | 3,130 | 3,170 | 3,055 | 3,095 | 32,400 | 3,095 |
| 2021-10-06 | 3,190 | 3,255 | 3,075 | 3,095 | 28,900 | 3,095 |
| 2021-10-05 | 3,170 | 3,240 | 3,050 | 3,150 | 42,600 | 3,150 |
| 2021-10-04 | 3,385 | 3,420 | 3,215 | 3,250 | 34,400 | 3,250 |
| 2021-10-01 | 3,400 | 3,405 | 3,300 | 3,370 | 33,700 | 3,370 |
| 2021-09-30 | 3,470 | 3,485 | 3,405 | 3,410 | 17,400 | 3,410 |
| 2021-09-29 | 3,435 | 3,525 | 3,420 | 3,505 | 37,200 | 3,505 |
| 2021-09-28 | 3,545 | 3,545 | 3,445 | 3,525 | 15,500 | 3,525 |
| 2021-09-27 | 3,600 | 3,640 | 3,545 | 3,545 | 14,400 | 3,545 |
| 2021-09-24 | 3,540 | 3,635 | 3,530 | 3,600 | 24,100 | 3,600 |
| 2021-09-22 | 3,510 | 3,530 | 3,400 | 3,400 | 25,800 | 3,400 |
| 2021-09-21 | 3,500 | 3,575 | 3,480 | 3,525 | 25,400 | 3,525 |
| 2021-09-17 | 3,665 | 3,710 | 3,595 | 3,670 | 17,100 | 3,670 |
| 2021-09-16 | 3,765 | 3,765 | 3,530 | 3,650 | 51,400 | 3,650 |
| 2021-09-15 | 3,790 | 3,865 | 3,725 | 3,730 | 28,400 | 3,730 |
| 2021-09-14 | 3,750 | 3,795 | 3,725 | 3,795 | 27,300 | 3,795 |
| 2021-09-13 | 3,675 | 3,715 | 3,625 | 3,715 | 23,900 | 3,715 |
| 2021-09-10 | 3,635 | 3,715 | 3,635 | 3,715 | 26,400 | 3,715 |
| 2021-09-09 | 3,650 | 3,695 | 3,640 | 3,645 | 13,200 | 3,645 |
| 2021-09-08 | 3,555 | 3,660 | 3,555 | 3,640 | 26,900 | 3,640 |
| 2021-09-07 | 3,650 | 3,680 | 3,535 | 3,550 | 31,600 | 3,550 |
| 2021-09-06 | 3,585 | 3,630 | 3,540 | 3,625 | 23,000 | 3,625 |
| 2021-09-03 | 3,450 | 3,565 | 3,445 | 3,520 | 34,900 | 3,520 |
| 2021-09-02 | 3,505 | 3,505 | 3,410 | 3,425 | 20,700 | 3,425 |
| 2021-09-01 | 3,500 | 3,530 | 3,455 | 3,505 | 19,200 | 3,505 |
| 2021-08-31 | 3,450 | 3,520 | 3,450 | 3,515 | 15,600 | 3,515 |
| 2021-08-30 | 3,425 | 3,495 | 3,425 | 3,450 | 19,000 | 3,450 |
| 2021-08-27 | 3,425 | 3,430 | 3,350 | 3,370 | 22,500 | 3,370 |
| 2021-08-26 | 3,400 | 3,445 | 3,360 | 3,425 | 24,600 | 3,425 |
| 2021-08-25 | 3,440 | 3,450 | 3,340 | 3,385 | 22,700 | 3,385 |
| 2021-08-24 | 3,355 | 3,485 | 3,355 | 3,405 | 26,000 | 3,405 |
| 2021-08-23 | 3,260 | 3,375 | 3,260 | 3,335 | 24,800 | 3,335 |
| 2021-08-20 | 3,305 | 3,410 | 3,245 | 3,260 | 21,600 | 3,260 |
| 2021-08-19 | 3,405 | 3,420 | 3,270 | 3,270 | 38,000 | 3,270 |
| 2021-08-18 | 3,270 | 3,450 | 3,210 | 3,450 | 43,500 | 3,450 |
| 2021-08-17 | 3,325 | 3,380 | 3,260 | 3,275 | 24,200 | 3,275 |
| 2021-08-16 | 3,410 | 3,480 | 3,300 | 3,325 | 48,200 | 3,325 |
| 2021-08-13 | 3,460 | 3,460 | 3,400 | 3,420 | 14,700 | 3,420 |
| 2021-08-12 | 3,505 | 3,525 | 3,430 | 3,430 | 20,000 | 3,430 |
| 2021-08-11 | 3,580 | 3,580 | 3,455 | 3,500 | 41,700 | 3,500 |
| 2021-08-10 | 3,430 | 3,645 | 3,430 | 3,595 | 46,600 | 3,595 |
| 2021-08-06 | 3,655 | 3,700 | 3,510 | 3,570 | 30,700 | 3,570 |
| 2021-08-05 | 3,580 | 3,635 | 3,525 | 3,635 | 31,500 | 3,635 |
| 2021-08-04 | 3,650 | 3,730 | 3,610 | 3,620 | 17,800 | 3,620 |
| 2021-08-03 | 3,780 | 3,850 | 3,670 | 3,670 | 23,000 | 3,670 |
| 2021-08-02 | 3,820 | 3,840 | 3,700 | 3,840 | 21,900 | 3,840 |
| 2021-07-30 | 3,995 | 3,995 | 3,820 | 3,840 | 22,700 | 3,840 |
| 2021-07-29 | 3,910 | 4,040 | 3,820 | 3,970 | 83,800 | 3,970 |
| 2021-07-28 | 4,085 | 4,085 | 3,830 | 3,840 | 48,700 | 3,840 |
| 2021-07-27 | 4,040 | 4,110 | 4,005 | 4,085 | 28,400 | 4,085 |
| 2021-07-26 | 4,065 | 4,130 | 4,020 | 4,040 | 27,400 | 4,040 |
| 2021-07-21 | 3,970 | 4,040 | 3,925 | 4,035 | 27,900 | 4,035 |
| 2021-07-20 | 3,835 | 3,995 | 3,835 | 3,870 | 39,600 | 3,870 |
| 2021-07-19 | 4,000 | 4,065 | 3,900 | 3,905 | 41,900 | 3,905 |
| 2021-07-16 | 4,065 | 4,070 | 3,995 | 4,050 | 32,700 | 4,050 |
| 2021-07-15 | 4,135 | 4,170 | 4,070 | 4,085 | 25,000 | 4,085 |
| 2021-07-14 | 4,060 | 4,235 | 4,035 | 4,175 | 53,500 | 4,175 |
| 2021-07-13 | 4,140 | 4,140 | 3,995 | 4,000 | 27,100 | 4,000 |
| 2021-07-12 | 4,125 | 4,150 | 4,010 | 4,080 | 35,400 | 4,080 |
| 2021-07-09 | 3,950 | 4,110 | 3,925 | 4,110 | 58,500 | 4,110 |
| 2021-07-08 | 4,030 | 4,115 | 3,995 | 4,005 | 56,400 | 4,005 |
| 2021-07-07 | 3,955 | 4,065 | 3,915 | 3,960 | 58,400 | 3,960 |
| 2021-07-06 | 3,780 | 4,015 | 3,760 | 4,000 | 73,300 | 4,000 |
| 2021-07-05 | 3,800 | 3,960 | 3,725 | 3,740 | 79,400 | 3,740 |
| 2021-07-02 | 3,510 | 3,780 | 3,495 | 3,780 | 76,000 | 3,780 |
| 2021-07-01 | 3,620 | 3,620 | 3,520 | 3,530 | 39,000 | 3,530 |
| 2021-06-30 | 3,740 | 3,740 | 3,630 | 3,655 | 29,500 | 3,655 |
| 2021-06-29 | 3,750 | 3,830 | 3,700 | 3,735 | 58,700 | 3,735 |
| 2021-06-28 | 3,640 | 3,775 | 3,610 | 3,735 | 38,300 | 3,735 |
| 2021-06-25 | 3,650 | 3,650 | 3,585 | 3,600 | 14,200 | 3,600 |
| 2021-06-24 | 3,635 | 3,720 | 3,590 | 3,590 | 34,100 | 3,590 |
| 2021-06-23 | 3,540 | 3,635 | 3,540 | 3,635 | 28,800 | 3,635 |
| 2021-06-22 | 3,500 | 3,545 | 3,455 | 3,535 | 20,300 | 3,535 |
| 2021-06-21 | 3,430 | 3,500 | 3,370 | 3,455 | 27,000 | 3,455 |
| 2021-06-18 | 3,605 | 3,655 | 3,485 | 3,500 | 29,800 | 3,500 |
| 2021-06-17 | 3,640 | 3,640 | 3,560 | 3,575 | 31,100 | 3,575 |
| 2021-06-16 | 3,650 | 3,665 | 3,585 | 3,640 | 34,100 | 3,640 |
| 2021-06-15 | 3,685 | 3,770 | 3,655 | 3,700 | 33,400 | 3,700 |
| 2021-06-14 | 3,605 | 3,685 | 3,570 | 3,660 | 32,700 | 3,660 |
| 2021-06-11 | 3,595 | 3,675 | 3,560 | 3,570 | 37,900 | 3,570 |
| 2021-06-10 | 3,555 | 3,625 | 3,485 | 3,620 | 31,800 | 3,620 |
| 2021-06-09 | 3,540 | 3,630 | 3,510 | 3,620 | 49,500 | 3,620 |
| 2021-06-08 | 3,440 | 3,555 | 3,425 | 3,500 | 43,000 | 3,500 |
| 2021-06-07 | 3,440 | 3,450 | 3,365 | 3,415 | 29,900 | 3,415 |
| 2021-06-04 | 3,465 | 3,560 | 3,410 | 3,435 | 63,600 | 3,435 |
| 2021-06-03 | 3,400 | 3,430 | 3,370 | 3,395 | 36,100 | 3,395 |
| 2021-06-02 | 3,480 | 3,530 | 3,420 | 3,435 | 23,500 | 3,435 |
| 2021-06-01 | 3,470 | 3,505 | 3,400 | 3,485 | 33,000 | 3,485 |
| 2021-05-31 | 3,515 | 3,555 | 3,485 | 3,505 | 25,800 | 3,505 |
| 2021-05-28 | 3,560 | 3,560 | 3,485 | 3,495 | 33,100 | 3,495 |
| 2021-05-27 | 3,575 | 3,575 | 3,480 | 3,500 | 42,600 | 3,500 |
| 2021-05-26 | 3,710 | 3,710 | 3,585 | 3,595 | 38,700 | 3,595 |
| 2021-05-25 | 3,680 | 3,770 | 3,625 | 3,710 | 46,200 | 3,710 |
| 2021-05-24 | 3,630 | 3,670 | 3,585 | 3,630 | 22,400 | 3,630 |
| 2021-05-21 | 3,695 | 3,730 | 3,580 | 3,620 | 46,500 | 3,620 |
| 2021-05-20 | 3,690 | 3,690 | 3,580 | 3,600 | 59,300 | 3,600 |
| 2021-05-19 | 3,390 | 3,700 | 3,360 | 3,670 | 123,200 | 3,670 |
| 2021-05-18 | 3,360 | 3,495 | 3,265 | 3,455 | 85,300 | 3,455 |
| 2021-05-17 | 3,850 | 3,875 | 3,360 | 3,360 | 186,500 | 3,360 |
| 2021-05-14 | 3,880 | 4,130 | 3,880 | 4,060 | 80,500 | 4,060 |
| 2021-05-13 | 3,900 | 3,930 | 3,785 | 3,785 | 63,800 | 3,785 |
| 2021-05-12 | 4,200 | 4,235 | 3,885 | 3,990 | 78,900 | 3,990 |
| 2021-05-11 | 4,355 | 4,355 | 4,205 | 4,210 | 48,000 | 4,210 |
| 2021-05-10 | 4,325 | 4,480 | 4,320 | 4,445 | 68,200 | 4,445 |
| 2021-05-07 | 4,065 | 4,365 | 4,065 | 4,270 | 78,400 | 4,270 |
| 2021-05-06 | 4,230 | 4,230 | 4,000 | 4,065 | 71,800 | 4,065 |
| 2021-04-30 | 4,175 | 4,320 | 4,130 | 4,230 | 57,100 | 4,230 |
| 2021-04-28 | 4,205 | 4,255 | 4,160 | 4,185 | 70,200 | 4,185 |
| 2021-04-27 | 4,290 | 4,340 | 4,205 | 4,205 | 23,600 | 4,205 |
| 2021-04-26 | 4,360 | 4,360 | 4,205 | 4,270 | 48,800 | 4,270 |
| 2021-04-23 | 4,430 | 4,555 | 4,315 | 4,350 | 67,900 | 4,350 |
| 2021-04-22 | 4,395 | 4,585 | 4,380 | 4,430 | 120,200 | 4,430 |
| 2021-04-21 | 4,295 | 4,440 | 4,260 | 4,290 | 62,300 | 4,290 |
| 2021-04-20 | 4,295 | 4,385 | 4,215 | 4,335 | 40,200 | 4,335 |
| 2021-04-19 | 4,280 | 4,370 | 4,255 | 4,335 | 39,200 | 4,335 |
| 2021-04-16 | 4,290 | 4,380 | 4,200 | 4,240 | 57,000 | 4,240 |
| 2021-04-15 | 4,165 | 4,260 | 4,155 | 4,220 | 62,900 | 4,220 |
| 2021-04-14 | 4,100 | 4,175 | 4,035 | 4,095 | 37,100 | 4,095 |
| 2021-04-13 | 4,250 | 4,255 | 4,125 | 4,130 | 36,700 | 4,130 |
| 2021-04-12 | 4,245 | 4,265 | 4,165 | 4,240 | 32,100 | 4,240 |
| 2021-04-09 | 4,270 | 4,310 | 4,185 | 4,220 | 39,100 | 4,220 |
| 2021-04-08 | 4,050 | 4,260 | 3,980 | 4,190 | 72,100 | 4,190 |
| 2021-04-07 | 4,035 | 4,165 | 4,035 | 4,105 | 31,700 | 4,105 |
| 2021-04-06 | 4,130 | 4,165 | 3,965 | 4,000 | 47,000 | 4,000 |
| 2021-04-05 | 4,110 | 4,170 | 4,045 | 4,130 | 37,800 | 4,130 |
| 2021-04-02 | 4,120 | 4,210 | 3,970 | 4,040 | 72,600 | 4,040 |
| 2021-04-01 | 3,970 | 4,145 | 3,950 | 4,080 | 95,900 | 4,080 |
| 2021-03-31 | 3,755 | 3,925 | 3,755 | 3,850 | 27,700 | 3,850 |
| 2021-03-30 | 3,870 | 3,965 | 3,770 | 3,770 | 39,400 | 3,770 |
| 2021-03-29 | 3,915 | 4,010 | 3,810 | 3,895 | 80,600 | 3,895 |
| 2021-03-26 | 3,680 | 3,835 | 3,675 | 3,815 | 55,400 | 3,815 |
| 2021-03-25 | 3,505 | 3,635 | 3,460 | 3,620 | 34,900 | 3,620 |
| 2021-03-24 | 3,500 | 3,545 | 3,430 | 3,505 | 35,500 | 3,505 |
| 2021-03-23 | 3,660 | 3,695 | 3,530 | 3,530 | 23,300 | 3,530 |
| 2021-03-22 | 3,665 | 3,710 | 3,610 | 3,655 | 23,700 | 3,655 |
| 2021-03-19 | 3,540 | 3,710 | 3,530 | 3,710 | 32,300 | 3,710 |
| 2021-03-18 | 3,675 | 3,740 | 3,550 | 3,625 | 27,800 | 3,625 |
| 2021-03-17 | 3,665 | 3,825 | 3,650 | 3,655 | 50,900 | 3,655 |
| 2021-03-16 | 3,525 | 3,695 | 3,525 | 3,665 | 45,700 | 3,665 |
| 2021-03-15 | 3,550 | 3,610 | 3,480 | 3,525 | 20,100 | 3,525 |
| 2021-03-12 | 3,500 | 3,550 | 3,450 | 3,525 | 28,400 | 3,525 |
| 2021-03-11 | 3,395 | 3,480 | 3,360 | 3,475 | 23,400 | 3,475 |
| 2021-03-10 | 3,450 | 3,585 | 3,395 | 3,395 | 47,500 | 3,395 |
| 2021-03-09 | 3,210 | 3,370 | 3,175 | 3,335 | 51,200 | 3,335 |
| 2021-03-08 | 3,405 | 3,450 | 3,245 | 3,245 | 54,200 | 3,245 |
| 2021-03-05 | 3,385 | 3,400 | 3,205 | 3,390 | 67,000 | 3,390 |
| 2021-03-04 | 3,385 | 3,410 | 3,320 | 3,385 | 41,700 | 3,385 |
| 2021-03-03 | 3,570 | 3,580 | 3,450 | 3,465 | 37,600 | 3,465 |
| 2021-03-02 | 3,705 | 3,755 | 3,525 | 3,560 | 53,400 | 3,560 |
| 2021-03-01 | 3,555 | 3,685 | 3,485 | 3,670 | 73,600 | 3,670 |
| 2021-02-26 | 3,385 | 3,540 | 3,360 | 3,440 | 60,200 | 3,440 |
| 2021-02-25 | 3,525 | 3,585 | 3,470 | 3,490 | 36,600 | 3,490 |
| 2021-02-24 | 3,600 | 3,600 | 3,420 | 3,420 | 70,400 | 3,420 |
| 2021-02-22 | 3,705 | 3,740 | 3,615 | 3,615 | 38,000 | 3,615 |
| 2021-02-19 | 3,700 | 3,730 | 3,575 | 3,655 | 75,700 | 3,655 |
| 2021-02-18 | 3,830 | 3,895 | 3,765 | 3,765 | 45,600 | 3,765 |
| 2021-02-17 | 4,000 | 4,035 | 3,840 | 3,855 | 51,500 | 3,855 |
| 2021-02-16 | 3,900 | 4,130 | 3,880 | 4,005 | 74,000 | 4,005 |
| 2021-02-15 | 4,030 | 4,070 | 3,830 | 3,930 | 88,000 | 3,930 |
| 2021-02-12 | 4,225 | 4,300 | 3,890 | 3,980 | 200,300 | 3,980 |
| 2021-02-10 | 4,200 | 4,210 | 4,140 | 4,190 | 27,800 | 4,190 |
| 2021-02-09 | 4,180 | 4,290 | 4,165 | 4,205 | 43,200 | 4,205 |
| 2021-02-08 | 4,215 | 4,250 | 4,160 | 4,170 | 29,500 | 4,170 |
| 2021-02-05 | 4,290 | 4,330 | 4,180 | 4,200 | 39,200 | 4,200 |
| 2021-02-04 | 4,275 | 4,365 | 4,130 | 4,280 | 77,200 | 4,280 |
| 2021-02-03 | 4,210 | 4,270 | 4,120 | 4,245 | 79,900 | 4,245 |
| 2021-02-02 | 3,925 | 4,195 | 3,925 | 4,140 | 85,600 | 4,140 |
| 2021-02-01 | 3,835 | 3,960 | 3,770 | 3,910 | 49,000 | 3,910 |
| 2021-01-29 | 4,060 | 4,135 | 3,840 | 3,870 | 82,500 | 3,870 |
| 2021-01-28 | 3,895 | 4,075 | 3,850 | 4,055 | 54,600 | 4,055 |
| 2021-01-27 | 3,980 | 4,100 | 3,965 | 3,975 | 52,800 | 3,975 |
| 2021-01-26 | 4,090 | 4,110 | 3,920 | 3,920 | 52,100 | 3,920 |
| 2021-01-25 | 4,090 | 4,165 | 4,050 | 4,115 | 60,100 | 4,115 |
| 2021-01-22 | 4,010 | 4,065 | 3,925 | 4,010 | 58,100 | 4,010 |
| 2021-01-21 | 3,895 | 4,060 | 3,895 | 4,040 | 77,900 | 4,040 |
| 2021-01-20 | 3,850 | 3,900 | 3,830 | 3,895 | 34,400 | 3,895 |
| 2021-01-19 | 3,765 | 3,880 | 3,750 | 3,850 | 54,200 | 3,850 |
| 2021-01-18 | 3,665 | 3,785 | 3,630 | 3,770 | 48,000 | 3,770 |
| 2021-01-15 | 3,690 | 3,705 | 3,535 | 3,650 | 124,300 | 3,650 |
| 2021-01-14 | 3,820 | 3,900 | 3,685 | 3,730 | 71,200 | 3,730 |
| 2021-01-13 | 3,710 | 3,920 | 3,710 | 3,865 | 104,900 | 3,865 |
| 2021-01-12 | 3,950 | 3,960 | 3,710 | 3,710 | 140,200 | 3,710 |
| 2021-01-08 | 4,150 | 4,230 | 3,940 | 3,950 | 132,800 | 3,950 |
| 2021-01-07 | 4,085 | 4,480 | 4,015 | 4,135 | 209,800 | 4,135 |
| 2021-01-06 | 4,120 | 4,210 | 4,075 | 4,075 | 45,800 | 4,075 |
| 2021-01-05 | 4,200 | 4,245 | 4,110 | 4,115 | 48,400 | 4,115 |
| 2021-01-04 | 4,250 | 4,305 | 4,085 | 4,245 | 56,600 | 4,245 |
分割・併合履歴 ： なし
