6597 HPCシステムズ(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 | 2,846 | 2,869 | 2,744 | 2,869 | 68,000 | 2,869 |
| 2021-12-29 | 2,875 | 2,923 | 2,856 | 2,888 | 27,800 | 2,888 |
| 2021-12-28 | 2,967 | 2,970 | 2,895 | 2,910 | 33,700 | 2,910 |
| 2021-12-27 | 2,968 | 2,968 | 2,862 | 2,888 | 42,700 | 2,888 |
| 2021-12-24 | 3,025 | 3,055 | 2,959 | 2,968 | 40,500 | 2,968 |
| 2021-12-23 | 3,005 | 3,020 | 2,970 | 2,985 | 28,800 | 2,985 |
| 2021-12-22 | 2,889 | 2,992 | 2,889 | 2,945 | 49,300 | 2,945 |
| 2021-12-21 | 2,842 | 2,867 | 2,789 | 2,847 | 40,300 | 2,847 |
| 2021-12-20 | 2,832 | 2,882 | 2,783 | 2,837 | 61,400 | 2,837 |
| 2021-12-17 | 2,949 | 2,949 | 2,860 | 2,882 | 60,200 | 2,882 |
| 2021-12-16 | 2,988 | 3,060 | 2,950 | 3,005 | 76,200 | 3,005 |
| 2021-12-15 | 2,838 | 2,900 | 2,812 | 2,847 | 39,800 | 2,847 |
| 2021-12-14 | 2,797 | 2,887 | 2,793 | 2,815 | 45,800 | 2,815 |
| 2021-12-13 | 2,840 | 2,852 | 2,790 | 2,836 | 30,000 | 2,836 |
| 2021-12-10 | 2,868 | 2,868 | 2,778 | 2,807 | 44,100 | 2,807 |
| 2021-12-09 | 2,910 | 2,929 | 2,838 | 2,857 | 46,600 | 2,857 |
| 2021-12-08 | 2,895 | 2,956 | 2,891 | 2,922 | 72,400 | 2,922 |
| 2021-12-07 | 2,750 | 2,855 | 2,750 | 2,795 | 115,400 | 2,795 |
| 2021-12-06 | 2,790 | 2,794 | 2,685 | 2,708 | 141,900 | 2,708 |
| 2021-12-03 | 2,751 | 2,858 | 2,750 | 2,837 | 84,700 | 2,837 |
| 2021-12-02 | 2,870 | 2,890 | 2,751 | 2,770 | 139,500 | 2,770 |
| 2021-12-01 | 2,940 | 2,957 | 2,850 | 2,919 | 164,800 | 2,919 |
| 2021-11-30 | 3,115 | 3,135 | 2,980 | 2,980 | 61,600 | 2,980 |
| 2021-11-29 | 2,963 | 3,135 | 2,940 | 3,025 | 127,400 | 3,025 |
| 2021-11-26 | 3,140 | 3,140 | 3,030 | 3,095 | 109,900 | 3,095 |
| 2021-11-25 | 3,290 | 3,360 | 3,175 | 3,200 | 66,900 | 3,200 |
| 2021-11-24 | 3,500 | 3,500 | 3,225 | 3,285 | 112,200 | 3,285 |
| 2021-11-22 | 3,410 | 3,510 | 3,325 | 3,505 | 65,000 | 3,505 |
| 2021-11-19 | 3,530 | 3,550 | 3,430 | 3,470 | 54,000 | 3,470 |
| 2021-11-18 | 3,500 | 3,575 | 3,440 | 3,505 | 73,400 | 3,505 |
| 2021-11-17 | 3,600 | 3,630 | 3,470 | 3,535 | 73,100 | 3,535 |
| 2021-11-16 | 3,510 | 3,615 | 3,440 | 3,570 | 140,400 | 3,570 |
| 2021-11-15 | 3,415 | 3,455 | 3,240 | 3,440 | 284,400 | 3,440 |
| 2021-11-12 | 3,780 | 3,875 | 3,710 | 3,790 | 83,600 | 3,790 |
| 2021-11-11 | 3,770 | 3,830 | 3,715 | 3,805 | 26,300 | 3,805 |
| 2021-11-10 | 3,850 | 3,915 | 3,800 | 3,815 | 34,300 | 3,815 |
| 2021-11-09 | 4,090 | 4,130 | 3,855 | 3,865 | 57,500 | 3,865 |
| 2021-11-08 | 4,070 | 4,085 | 3,935 | 3,985 | 49,500 | 3,985 |
| 2021-11-05 | 4,190 | 4,190 | 4,040 | 4,080 | 50,900 | 4,080 |
| 2021-11-04 | 4,110 | 4,255 | 4,100 | 4,175 | 99,000 | 4,175 |
| 2021-11-02 | 3,975 | 4,065 | 3,935 | 3,940 | 60,200 | 3,940 |
| 2021-11-01 | 3,950 | 3,995 | 3,855 | 3,905 | 72,900 | 3,905 |
| 2021-10-29 | 4,020 | 4,070 | 3,910 | 3,955 | 88,300 | 3,955 |
| 2021-10-28 | 3,960 | 4,350 | 3,960 | 4,075 | 222,300 | 4,075 |
| 2021-10-27 | 4,045 | 4,090 | 3,935 | 4,010 | 97,700 | 4,010 |
| 2021-10-26 | 3,860 | 4,050 | 3,830 | 4,035 | 170,700 | 4,035 |
| 2021-10-25 | 3,680 | 3,815 | 3,640 | 3,810 | 62,000 | 3,810 |
| 2021-10-22 | 3,670 | 3,705 | 3,500 | 3,670 | 74,600 | 3,670 |
| 2021-10-21 | 3,670 | 3,670 | 3,500 | 3,545 | 52,100 | 3,545 |
| 2021-10-20 | 3,715 | 3,725 | 3,625 | 3,675 | 45,500 | 3,675 |
| 2021-10-19 | 3,640 | 3,715 | 3,570 | 3,715 | 58,800 | 3,715 |
| 2021-10-18 | 3,860 | 3,860 | 3,640 | 3,650 | 94,300 | 3,650 |
| 2021-10-15 | 3,885 | 3,910 | 3,780 | 3,880 | 131,800 | 3,880 |
| 2021-10-14 | 3,585 | 3,875 | 3,580 | 3,805 | 212,500 | 3,805 |
| 2021-10-13 | 3,510 | 3,645 | 3,475 | 3,535 | 82,400 | 3,535 |
| 2021-10-12 | 3,510 | 3,585 | 3,420 | 3,510 | 71,300 | 3,510 |
| 2021-10-11 | 3,465 | 3,575 | 3,395 | 3,525 | 58,000 | 3,525 |
| 2021-10-08 | 3,415 | 3,510 | 3,390 | 3,405 | 46,200 | 3,405 |
| 2021-10-07 | 3,320 | 3,500 | 3,265 | 3,410 | 98,200 | 3,410 |
| 2021-10-06 | 3,300 | 3,325 | 3,125 | 3,250 | 69,600 | 3,250 |
| 2021-10-05 | 3,250 | 3,250 | 3,055 | 3,230 | 67,900 | 3,230 |
| 2021-10-04 | 3,305 | 3,350 | 3,180 | 3,270 | 69,800 | 3,270 |
| 2021-10-01 | 3,340 | 3,420 | 3,235 | 3,235 | 46,400 | 3,235 |
| 2021-09-30 | 3,330 | 3,410 | 3,260 | 3,340 | 83,500 | 3,340 |
| 2021-09-29 | 3,145 | 3,230 | 3,110 | 3,230 | 44,200 | 3,230 |
| 2021-09-28 | 3,285 | 3,290 | 3,170 | 3,235 | 25,300 | 3,235 |
| 2021-09-27 | 3,270 | 3,310 | 3,225 | 3,265 | 27,800 | 3,265 |
| 2021-09-24 | 3,305 | 3,335 | 3,280 | 3,280 | 35,100 | 3,280 |
| 2021-09-22 | 3,340 | 3,340 | 3,205 | 3,210 | 60,800 | 3,210 |
| 2021-09-21 | 3,325 | 3,410 | 3,285 | 3,380 | 61,600 | 3,380 |
| 2021-09-17 | 3,420 | 3,495 | 3,420 | 3,470 | 22,700 | 3,470 |
| 2021-09-16 | 3,515 | 3,530 | 3,320 | 3,385 | 71,300 | 3,385 |
| 2021-09-15 | 3,540 | 3,550 | 3,445 | 3,515 | 51,500 | 3,515 |
| 2021-09-14 | 3,600 | 3,685 | 3,530 | 3,580 | 38,100 | 3,580 |
| 2021-09-13 | 3,640 | 3,665 | 3,580 | 3,600 | 44,000 | 3,600 |
| 2021-09-10 | 3,630 | 3,700 | 3,520 | 3,670 | 43,200 | 3,670 |
| 2021-09-09 | 3,595 | 3,730 | 3,595 | 3,620 | 63,200 | 3,620 |
| 2021-09-08 | 3,495 | 3,595 | 3,475 | 3,595 | 54,900 | 3,595 |
| 2021-09-07 | 3,645 | 3,665 | 3,440 | 3,495 | 82,400 | 3,495 |
| 2021-09-06 | 3,575 | 3,720 | 3,540 | 3,630 | 101,300 | 3,630 |
| 2021-09-03 | 3,440 | 3,595 | 3,310 | 3,510 | 121,200 | 3,510 |
| 2021-09-02 | 3,570 | 3,760 | 3,495 | 3,500 | 232,100 | 3,500 |
| 2021-09-01 | 3,440 | 3,540 | 3,370 | 3,525 | 174,200 | 3,525 |
| 2021-08-31 | 3,305 | 3,395 | 3,215 | 3,370 | 163,700 | 3,370 |
| 2021-08-30 | 3,060 | 3,165 | 3,060 | 3,150 | 129,600 | 3,150 |
| 2021-08-27 | 2,884 | 2,970 | 2,840 | 2,960 | 73,700 | 2,960 |
| 2021-08-26 | 2,912 | 2,912 | 2,820 | 2,879 | 40,200 | 2,879 |
| 2021-08-25 | 2,890 | 2,930 | 2,864 | 2,880 | 38,500 | 2,880 |
| 2021-08-24 | 2,860 | 2,895 | 2,832 | 2,891 | 51,500 | 2,891 |
| 2021-08-23 | 2,837 | 2,933 | 2,802 | 2,808 | 100,200 | 2,808 |
| 2021-08-20 | 2,810 | 2,888 | 2,765 | 2,787 | 59,800 | 2,787 |
| 2021-08-19 | 2,812 | 2,917 | 2,806 | 2,810 | 77,500 | 2,810 |
| 2021-08-18 | 2,656 | 2,923 | 2,656 | 2,890 | 113,700 | 2,890 |
| 2021-08-17 | 2,788 | 2,788 | 2,660 | 2,696 | 79,500 | 2,696 |
| 2021-08-16 | 3,050 | 3,130 | 2,706 | 2,747 | 314,500 | 2,747 |
| 2021-08-13 | 2,817 | 3,155 | 2,805 | 3,075 | 249,400 | 3,075 |
| 2021-08-12 | 2,922 | 2,935 | 2,830 | 2,917 | 109,200 | 2,917 |
| 2021-08-11 | 2,964 | 2,985 | 2,890 | 2,899 | 68,200 | 2,899 |
| 2021-08-10 | 2,886 | 2,968 | 2,861 | 2,961 | 40,900 | 2,961 |
| 2021-08-06 | 2,980 | 2,980 | 2,881 | 2,908 | 51,900 | 2,908 |
| 2021-08-05 | 2,977 | 3,040 | 2,928 | 2,960 | 46,800 | 2,960 |
| 2021-08-04 | 3,110 | 3,110 | 2,975 | 2,976 | 54,500 | 2,976 |
| 2021-08-03 | 3,135 | 3,175 | 3,065 | 3,105 | 35,300 | 3,105 |
| 2021-08-02 | 3,225 | 3,225 | 3,085 | 3,110 | 53,000 | 3,110 |
| 2021-07-30 | 3,160 | 3,215 | 3,100 | 3,155 | 74,300 | 3,155 |
| 2021-07-29 | 3,200 | 3,255 | 3,180 | 3,230 | 30,000 | 3,230 |
| 2021-07-28 | 3,260 | 3,295 | 3,150 | 3,170 | 77,700 | 3,170 |
| 2021-07-27 | 3,340 | 3,375 | 3,285 | 3,310 | 26,200 | 3,310 |
| 2021-07-26 | 3,415 | 3,430 | 3,305 | 3,315 | 51,900 | 3,315 |
| 2021-07-21 | 3,350 | 3,450 | 3,280 | 3,370 | 127,300 | 3,370 |
| 2021-07-20 | 3,315 | 3,360 | 3,240 | 3,270 | 82,200 | 3,270 |
| 2021-07-19 | 3,480 | 3,490 | 3,380 | 3,385 | 80,400 | 3,385 |
| 2021-07-16 | 3,420 | 3,590 | 3,415 | 3,545 | 61,600 | 3,545 |
| 2021-07-15 | 3,620 | 3,625 | 3,450 | 3,470 | 90,900 | 3,470 |
| 2021-07-14 | 3,500 | 3,635 | 3,465 | 3,620 | 96,900 | 3,620 |
| 2021-07-13 | 3,460 | 3,610 | 3,460 | 3,555 | 55,200 | 3,555 |
| 2021-07-12 | 3,455 | 3,505 | 3,415 | 3,445 | 48,500 | 3,445 |
| 2021-07-09 | 3,415 | 3,490 | 3,380 | 3,455 | 65,400 | 3,455 |
| 2021-07-08 | 3,570 | 3,570 | 3,390 | 3,485 | 98,000 | 3,485 |
| 2021-07-07 | 3,615 | 3,640 | 3,545 | 3,575 | 81,100 | 3,575 |
| 2021-07-06 | 3,655 | 3,710 | 3,580 | 3,665 | 81,100 | 3,665 |
| 2021-07-05 | 3,660 | 3,745 | 3,645 | 3,655 | 49,000 | 3,655 |
| 2021-07-02 | 3,745 | 3,790 | 3,630 | 3,675 | 99,500 | 3,675 |
| 2021-07-01 | 3,950 | 3,950 | 3,725 | 3,740 | 128,400 | 3,740 |
| 2021-06-30 | 4,055 | 4,190 | 3,925 | 3,970 | 156,700 | 3,970 |
| 2021-06-29 | 3,985 | 4,055 | 3,900 | 3,985 | 84,100 | 3,985 |
| 2021-06-28 | 3,895 | 3,995 | 3,860 | 3,930 | 52,100 | 3,930 |
| 2021-06-25 | 3,830 | 3,915 | 3,825 | 3,850 | 46,500 | 3,850 |
| 2021-06-24 | 3,915 | 3,950 | 3,790 | 3,820 | 84,900 | 3,820 |
| 2021-06-23 | 3,915 | 4,030 | 3,815 | 3,970 | 89,200 | 3,970 |
| 2021-06-22 | 3,860 | 3,945 | 3,770 | 3,895 | 100,600 | 3,895 |
| 2021-06-21 | 3,800 | 3,910 | 3,770 | 3,800 | 104,500 | 3,800 |
| 2021-06-18 | 4,135 | 4,170 | 3,950 | 3,980 | 103,200 | 3,980 |
| 2021-06-17 | 4,215 | 4,230 | 4,120 | 4,135 | 54,000 | 4,135 |
| 2021-06-16 | 4,230 | 4,290 | 4,170 | 4,245 | 71,100 | 4,245 |
| 2021-06-15 | 4,335 | 4,390 | 4,170 | 4,280 | 125,300 | 4,280 |
| 2021-06-14 | 4,065 | 4,315 | 4,015 | 4,230 | 150,400 | 4,230 |
| 2021-06-11 | 4,095 | 4,165 | 3,970 | 4,025 | 85,800 | 4,025 |
| 2021-06-10 | 4,245 | 4,290 | 4,015 | 4,050 | 146,200 | 4,050 |
| 2021-06-09 | 4,080 | 4,205 | 4,030 | 4,115 | 80,700 | 4,115 |
| 2021-06-08 | 4,210 | 4,345 | 3,995 | 4,045 | 166,400 | 4,045 |
| 2021-06-07 | 4,225 | 4,450 | 4,155 | 4,225 | 178,300 | 4,225 |
| 2021-06-04 | 4,300 | 4,390 | 4,135 | 4,200 | 206,100 | 4,200 |
| 2021-06-03 | 4,700 | 4,700 | 4,140 | 4,230 | 697,200 | 4,230 |
| 2021-06-02 | 4,020 | 4,720 | 4,020 | 4,720 | 531,100 | 4,720 |
| 2021-06-01 | 4,200 | 4,315 | 4,000 | 4,020 | 304,100 | 4,020 |
| 2021-05-31 | 3,780 | 4,045 | 3,775 | 3,995 | 86,500 | 3,995 |
| 2021-05-28 | 3,915 | 3,995 | 3,820 | 3,830 | 73,300 | 3,830 |
| 2021-05-27 | 3,950 | 3,970 | 3,840 | 3,900 | 144,000 | 3,900 |
| 2021-05-26 | 4,000 | 4,120 | 3,915 | 4,020 | 140,200 | 4,020 |
| 2021-05-25 | 4,100 | 4,160 | 3,880 | 3,970 | 191,600 | 3,970 |
| 2021-05-24 | 3,910 | 4,080 | 3,800 | 4,030 | 227,700 | 4,030 |
| 2021-05-21 | 3,785 | 4,070 | 3,770 | 4,015 | 319,500 | 4,015 |
| 2021-05-20 | 3,320 | 3,990 | 3,300 | 3,805 | 431,800 | 3,805 |
| 2021-05-19 | 3,195 | 3,355 | 3,150 | 3,345 | 92,900 | 3,345 |
| 2021-05-18 | 3,180 | 3,215 | 3,080 | 3,195 | 69,600 | 3,195 |
| 2021-05-17 | 3,045 | 3,280 | 3,045 | 3,180 | 102,200 | 3,180 |
| 2021-05-14 | 3,060 | 3,145 | 2,923 | 3,030 | 140,800 | 3,030 |
| 2021-05-13 | 2,850 | 3,040 | 2,840 | 2,984 | 94,100 | 2,984 |
| 2021-05-12 | 3,045 | 3,095 | 2,913 | 2,943 | 72,500 | 2,943 |
| 2021-05-11 | 3,070 | 3,090 | 3,010 | 3,025 | 39,000 | 3,025 |
| 2021-05-10 | 3,190 | 3,210 | 3,085 | 3,100 | 28,200 | 3,100 |
| 2021-05-07 | 3,130 | 3,230 | 3,105 | 3,165 | 31,000 | 3,165 |
| 2021-05-06 | 3,120 | 3,185 | 3,080 | 3,170 | 37,900 | 3,170 |
| 2021-04-30 | 3,165 | 3,165 | 3,050 | 3,070 | 27,300 | 3,070 |
| 2021-04-28 | 3,160 | 3,165 | 3,080 | 3,115 | 37,200 | 3,115 |
| 2021-04-27 | 3,250 | 3,275 | 3,085 | 3,090 | 52,100 | 3,090 |
| 2021-04-26 | 3,175 | 3,250 | 3,165 | 3,230 | 39,600 | 3,230 |
| 2021-04-23 | 3,150 | 3,250 | 3,030 | 3,165 | 71,000 | 3,165 |
| 2021-04-22 | 3,250 | 3,340 | 3,190 | 3,220 | 53,700 | 3,220 |
| 2021-04-21 | 3,280 | 3,325 | 3,170 | 3,170 | 69,700 | 3,170 |
| 2021-04-20 | 3,295 | 3,410 | 3,250 | 3,350 | 93,700 | 3,350 |
| 2021-04-19 | 3,070 | 3,395 | 3,040 | 3,365 | 225,700 | 3,365 |
| 2021-04-16 | 3,020 | 3,045 | 2,930 | 2,958 | 69,400 | 2,958 |
| 2021-04-15 | 3,070 | 3,075 | 2,875 | 2,980 | 137,500 | 2,980 |
| 2021-04-14 | 3,085 | 3,190 | 3,050 | 3,140 | 46,200 | 3,140 |
| 2021-04-13 | 3,085 | 3,165 | 3,080 | 3,095 | 43,400 | 3,095 |
| 2021-04-12 | 3,160 | 3,180 | 3,010 | 3,080 | 86,500 | 3,080 |
| 2021-04-09 | 3,225 | 3,250 | 3,120 | 3,180 | 80,800 | 3,180 |
| 2021-04-08 | 3,415 | 3,415 | 3,190 | 3,205 | 99,100 | 3,205 |
| 2021-04-07 | 3,385 | 3,430 | 3,320 | 3,430 | 43,300 | 3,430 |
| 2021-04-06 | 3,550 | 3,625 | 3,330 | 3,365 | 131,700 | 3,365 |
| 2021-04-05 | 3,400 | 3,545 | 3,370 | 3,520 | 94,200 | 3,520 |
| 2021-04-02 | 3,300 | 3,375 | 3,220 | 3,360 | 69,900 | 3,360 |
| 2021-04-01 | 3,150 | 3,320 | 3,150 | 3,200 | 77,500 | 3,200 |
| 2021-03-31 | 3,265 | 3,270 | 3,135 | 3,145 | 99,800 | 3,145 |
| 2021-03-30 | 3,400 | 3,575 | 3,220 | 3,230 | 217,600 | 3,230 |
| 2021-03-29 | 3,500 | 3,620 | 3,390 | 3,445 | 193,900 | 3,445 |
| 2021-03-26 | 3,130 | 3,440 | 3,130 | 3,430 | 153,000 | 3,430 |
| 2021-03-25 | 3,095 | 3,165 | 2,945 | 3,125 | 116,000 | 3,125 |
| 2021-03-24 | 3,115 | 3,185 | 3,045 | 3,125 | 78,500 | 3,125 |
| 2021-03-23 | 3,110 | 3,290 | 3,080 | 3,185 | 118,900 | 3,185 |
| 2021-03-22 | 3,100 | 3,180 | 3,055 | 3,075 | 77,000 | 3,075 |
| 2021-03-19 | 2,999 | 3,160 | 2,950 | 3,130 | 143,400 | 3,130 |
| 2021-03-18 | 2,906 | 3,020 | 2,890 | 3,005 | 81,200 | 3,005 |
| 2021-03-17 | 2,891 | 3,025 | 2,881 | 2,935 | 136,200 | 2,935 |
| 2021-03-16 | 2,749 | 2,928 | 2,732 | 2,921 | 171,200 | 2,921 |
| 2021-03-15 | 2,691 | 2,748 | 2,651 | 2,747 | 49,500 | 2,747 |
| 2021-03-12 | 2,600 | 2,692 | 2,572 | 2,692 | 75,700 | 2,692 |
| 2021-03-11 | 2,577 | 2,590 | 2,530 | 2,568 | 31,600 | 2,568 |
| 2021-03-10 | 2,580 | 2,645 | 2,555 | 2,597 | 51,000 | 2,597 |
| 2021-03-09 | 2,570 | 2,570 | 2,505 | 2,545 | 41,100 | 2,545 |
| 2021-03-08 | 2,610 | 2,650 | 2,547 | 2,563 | 54,200 | 2,563 |
| 2021-03-05 | 2,639 | 2,639 | 2,497 | 2,560 | 92,600 | 2,560 |
| 2021-03-04 | 2,700 | 2,745 | 2,575 | 2,645 | 95,200 | 2,645 |
| 2021-03-03 | 2,625 | 2,797 | 2,625 | 2,715 | 161,500 | 2,715 |
| 2021-03-02 | 2,639 | 2,736 | 2,558 | 2,631 | 155,800 | 2,631 |
| 2021-03-01 | 2,620 | 2,620 | 2,501 | 2,600 | 52,400 | 2,600 |
| 2021-02-26 | 2,522 | 2,639 | 2,513 | 2,620 | 57,900 | 2,620 |
| 2021-02-25 | 2,563 | 2,674 | 2,552 | 2,601 | 64,100 | 2,601 |
| 2021-02-24 | 2,640 | 2,679 | 2,507 | 2,508 | 87,500 | 2,508 |
| 2021-02-22 | 2,568 | 2,630 | 2,558 | 2,624 | 43,800 | 2,624 |
| 2021-02-19 | 2,690 | 2,690 | 2,565 | 2,579 | 67,700 | 2,579 |
| 2021-02-18 | 2,700 | 2,700 | 2,592 | 2,670 | 218,800 | 2,670 |
| 2021-02-17 | 2,431 | 2,500 | 2,431 | 2,489 | 31,300 | 2,489 |
| 2021-02-16 | 2,400 | 2,508 | 2,396 | 2,443 | 76,500 | 2,443 |
| 2021-02-15 | 2,419 | 2,434 | 2,325 | 2,392 | 58,900 | 2,392 |
| 2021-02-12 | 2,381 | 2,384 | 2,320 | 2,335 | 31,200 | 2,335 |
| 2021-02-10 | 2,344 | 2,364 | 2,315 | 2,356 | 29,500 | 2,356 |
| 2021-02-09 | 2,345 | 2,355 | 2,317 | 2,320 | 18,200 | 2,320 |
| 2021-02-08 | 2,344 | 2,361 | 2,323 | 2,345 | 26,300 | 2,345 |
| 2021-02-05 | 2,365 | 2,382 | 2,364 | 2,371 | 10,500 | 2,371 |
| 2021-02-04 | 2,400 | 2,400 | 2,350 | 2,361 | 19,400 | 2,361 |
| 2021-02-03 | 2,374 | 2,425 | 2,370 | 2,411 | 36,000 | 2,411 |
| 2021-02-02 | 2,320 | 2,360 | 2,318 | 2,358 | 26,200 | 2,358 |
| 2021-02-01 | 2,299 | 2,340 | 2,298 | 2,330 | 20,600 | 2,330 |
| 2021-01-29 | 2,347 | 2,382 | 2,300 | 2,300 | 31,200 | 2,300 |
| 2021-01-28 | 2,386 | 2,386 | 2,336 | 2,344 | 48,500 | 2,344 |
| 2021-01-27 | 2,417 | 2,427 | 2,400 | 2,401 | 20,000 | 2,401 |
| 2021-01-26 | 2,460 | 2,460 | 2,408 | 2,417 | 23,300 | 2,417 |
| 2021-01-25 | 2,488 | 2,488 | 2,438 | 2,457 | 29,500 | 2,457 |
| 2021-01-22 | 2,410 | 2,421 | 2,385 | 2,409 | 40,100 | 2,409 |
| 2021-01-21 | 2,421 | 2,508 | 2,414 | 2,442 | 93,100 | 2,442 |
| 2021-01-20 | 2,359 | 2,396 | 2,359 | 2,377 | 42,800 | 2,377 |
| 2021-01-19 | 2,315 | 2,388 | 2,303 | 2,359 | 33,600 | 2,359 |
| 2021-01-18 | 2,280 | 2,322 | 2,271 | 2,314 | 27,000 | 2,314 |
| 2021-01-15 | 2,350 | 2,350 | 2,293 | 2,313 | 36,700 | 2,313 |
| 2021-01-14 | 2,337 | 2,372 | 2,327 | 2,337 | 31,200 | 2,337 |
| 2021-01-13 | 2,331 | 2,370 | 2,324 | 2,337 | 29,200 | 2,337 |
| 2021-01-12 | 2,374 | 2,374 | 2,333 | 2,335 | 41,000 | 2,335 |
| 2021-01-08 | 2,408 | 2,428 | 2,382 | 2,394 | 31,300 | 2,394 |
| 2021-01-07 | 2,397 | 2,427 | 2,382 | 2,420 | 32,900 | 2,420 |
| 2021-01-06 | 2,382 | 2,441 | 2,370 | 2,412 | 56,100 | 2,412 |
| 2021-01-05 | 2,468 | 2,472 | 2,394 | 2,394 | 58,600 | 2,394 |
| 2021-01-04 | 2,566 | 2,566 | 2,460 | 2,478 | 72,300 | 2,478 |
分割・併合履歴 ： なし
