6676 (株)メルコホールディングス 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 | 4,090 | 4,105 | 4,045 | 4,070 | 14,000 | 4,070 |
| 2021-12-29 | 3,925 | 4,125 | 3,925 | 4,125 | 23,600 | 4,125 |
| 2021-12-28 | 3,885 | 3,915 | 3,815 | 3,915 | 42,500 | 3,915 |
| 2021-12-27 | 3,905 | 3,910 | 3,860 | 3,885 | 15,100 | 3,885 |
| 2021-12-24 | 4,015 | 4,015 | 3,940 | 3,950 | 12,800 | 3,950 |
| 2021-12-23 | 4,055 | 4,055 | 3,970 | 4,000 | 12,400 | 4,000 |
| 2021-12-22 | 4,055 | 4,110 | 4,020 | 4,050 | 13,400 | 4,050 |
| 2021-12-21 | 3,970 | 4,045 | 3,955 | 4,015 | 20,500 | 4,015 |
| 2021-12-20 | 4,200 | 4,200 | 3,970 | 3,980 | 24,400 | 3,980 |
| 2021-12-17 | 4,245 | 4,245 | 4,180 | 4,205 | 23,100 | 4,205 |
| 2021-12-16 | 4,300 | 4,305 | 4,220 | 4,270 | 39,200 | 4,270 |
| 2021-12-15 | 4,290 | 4,320 | 4,205 | 4,240 | 27,500 | 4,240 |
| 2021-12-14 | 4,270 | 4,330 | 4,260 | 4,300 | 38,800 | 4,300 |
| 2021-12-13 | 4,165 | 4,215 | 4,100 | 4,145 | 15,600 | 4,145 |
| 2021-12-10 | 4,180 | 4,185 | 4,090 | 4,115 | 14,800 | 4,115 |
| 2021-12-09 | 4,175 | 4,215 | 4,150 | 4,155 | 16,400 | 4,155 |
| 2021-12-08 | 4,150 | 4,165 | 4,080 | 4,135 | 13,800 | 4,135 |
| 2021-12-07 | 3,900 | 4,100 | 3,900 | 4,095 | 21,100 | 4,095 |
| 2021-12-06 | 3,965 | 4,005 | 3,885 | 3,910 | 21,200 | 3,910 |
| 2021-12-03 | 3,910 | 3,960 | 3,855 | 3,950 | 16,100 | 3,950 |
| 2021-12-02 | 3,885 | 3,925 | 3,840 | 3,840 | 20,500 | 3,840 |
| 2021-12-01 | 3,935 | 3,955 | 3,820 | 3,905 | 24,800 | 3,905 |
| 2021-11-30 | 3,925 | 3,990 | 3,885 | 3,900 | 25,200 | 3,900 |
| 2021-11-29 | 3,900 | 3,955 | 3,855 | 3,855 | 22,700 | 3,855 |
| 2021-11-26 | 4,045 | 4,045 | 3,920 | 3,955 | 11,300 | 3,955 |
| 2021-11-25 | 4,115 | 4,115 | 4,005 | 4,025 | 12,100 | 4,025 |
| 2021-11-24 | 4,140 | 4,145 | 4,030 | 4,050 | 16,800 | 4,050 |
| 2021-11-22 | 4,105 | 4,170 | 4,075 | 4,160 | 14,500 | 4,160 |
| 2021-11-19 | 4,075 | 4,125 | 4,050 | 4,110 | 24,100 | 4,110 |
| 2021-11-18 | 4,190 | 4,200 | 4,100 | 4,120 | 35,300 | 4,120 |
| 2021-11-17 | 4,300 | 4,300 | 4,215 | 4,250 | 32,700 | 4,250 |
| 2021-11-16 | 4,310 | 4,345 | 4,255 | 4,330 | 19,000 | 4,330 |
| 2021-11-15 | 4,410 | 4,415 | 4,270 | 4,315 | 18,000 | 4,315 |
| 2021-11-12 | 4,320 | 4,415 | 4,310 | 4,360 | 19,300 | 4,360 |
| 2021-11-11 | 4,255 | 4,385 | 4,245 | 4,335 | 23,700 | 4,335 |
| 2021-11-10 | 4,270 | 4,335 | 4,225 | 4,275 | 23,100 | 4,275 |
| 2021-11-09 | 4,310 | 4,360 | 4,220 | 4,265 | 37,900 | 4,265 |
| 2021-11-08 | 4,280 | 4,300 | 4,230 | 4,260 | 20,300 | 4,260 |
| 2021-11-05 | 4,310 | 4,360 | 4,280 | 4,280 | 25,000 | 4,280 |
| 2021-11-04 | 4,525 | 4,540 | 4,360 | 4,380 | 37,200 | 4,380 |
| 2021-11-02 | 4,595 | 4,620 | 4,465 | 4,465 | 39,700 | 4,465 |
| 2021-11-01 | 4,865 | 4,865 | 4,525 | 4,525 | 65,900 | 4,525 |
| 2021-10-29 | 4,690 | 4,730 | 4,645 | 4,695 | 23,100 | 4,695 |
| 2021-10-28 | 4,675 | 4,760 | 4,630 | 4,745 | 143,800 | 4,745 |
| 2021-10-27 | 4,825 | 4,825 | 4,670 | 4,705 | 37,400 | 4,705 |
| 2021-10-26 | 4,780 | 4,880 | 4,780 | 4,825 | 38,300 | 4,825 |
| 2021-10-25 | 4,725 | 4,760 | 4,705 | 4,755 | 23,700 | 4,755 |
| 2021-10-22 | 4,715 | 4,745 | 4,660 | 4,730 | 21,900 | 4,730 |
| 2021-10-21 | 4,735 | 4,805 | 4,710 | 4,715 | 23,100 | 4,715 |
| 2021-10-20 | 4,840 | 4,840 | 4,750 | 4,765 | 33,900 | 4,765 |
| 2021-10-19 | 4,695 | 4,795 | 4,670 | 4,770 | 24,100 | 4,770 |
| 2021-10-18 | 4,755 | 4,760 | 4,670 | 4,700 | 21,400 | 4,700 |
| 2021-10-15 | 4,625 | 4,750 | 4,625 | 4,750 | 22,900 | 4,750 |
| 2021-10-14 | 4,550 | 4,615 | 4,545 | 4,600 | 21,700 | 4,600 |
| 2021-10-13 | 4,530 | 4,615 | 4,480 | 4,550 | 26,900 | 4,550 |
| 2021-10-12 | 4,675 | 4,705 | 4,550 | 4,570 | 26,000 | 4,570 |
| 2021-10-11 | 4,630 | 4,730 | 4,605 | 4,715 | 23,400 | 4,715 |
| 2021-10-08 | 4,545 | 4,730 | 4,545 | 4,660 | 54,400 | 4,660 |
| 2021-10-07 | 4,500 | 4,600 | 4,475 | 4,545 | 28,400 | 4,545 |
| 2021-10-06 | 4,600 | 4,705 | 4,505 | 4,520 | 26,100 | 4,520 |
| 2021-10-05 | 4,505 | 4,575 | 4,395 | 4,545 | 54,600 | 4,545 |
| 2021-10-04 | 4,635 | 4,660 | 4,515 | 4,520 | 33,500 | 4,520 |
| 2021-10-01 | 4,675 | 4,725 | 4,615 | 4,635 | 28,000 | 4,635 |
| 2021-09-30 | 4,860 | 4,860 | 4,740 | 4,745 | 19,900 | 4,745 |
| 2021-09-29 | 4,875 | 4,940 | 4,780 | 4,860 | 35,400 | 4,860 |
| 2021-09-28 | 4,990 | 5,040 | 4,890 | 5,000 | 35,100 | 5,000 |
| 2021-09-27 | 5,020 | 5,020 | 4,940 | 4,950 | 22,600 | 4,950 |
| 2021-09-24 | 5,050 | 5,050 | 4,985 | 5,020 | 20,200 | 5,020 |
| 2021-09-22 | 4,970 | 5,000 | 4,910 | 4,910 | 30,100 | 4,910 |
| 2021-09-21 | 4,995 | 5,020 | 4,925 | 4,960 | 30,900 | 4,960 |
| 2021-09-17 | 5,150 | 5,210 | 5,120 | 5,150 | 27,300 | 5,150 |
| 2021-09-16 | 5,170 | 5,180 | 5,050 | 5,120 | 31,400 | 5,120 |
| 2021-09-15 | 5,250 | 5,330 | 5,170 | 5,270 | 27,200 | 5,270 |
| 2021-09-14 | 5,200 | 5,340 | 5,200 | 5,320 | 21,100 | 5,320 |
| 2021-09-13 | 5,300 | 5,420 | 5,230 | 5,270 | 45,400 | 5,270 |
| 2021-09-10 | 5,160 | 5,330 | 5,150 | 5,330 | 41,700 | 5,330 |
| 2021-09-09 | 5,000 | 5,220 | 5,000 | 5,150 | 38,500 | 5,150 |
| 2021-09-08 | 4,970 | 5,070 | 4,890 | 5,050 | 37,800 | 5,050 |
| 2021-09-07 | 5,050 | 5,080 | 4,975 | 4,985 | 53,600 | 4,985 |
| 2021-09-06 | 5,040 | 5,120 | 5,040 | 5,090 | 25,100 | 5,090 |
| 2021-09-03 | 5,050 | 5,090 | 5,010 | 5,020 | 34,300 | 5,020 |
| 2021-09-02 | 5,100 | 5,140 | 5,020 | 5,100 | 37,200 | 5,100 |
| 2021-09-01 | 5,190 | 5,220 | 5,090 | 5,130 | 29,100 | 5,130 |
| 2021-08-31 | 5,200 | 5,210 | 5,150 | 5,200 | 26,500 | 5,200 |
| 2021-08-30 | 5,130 | 5,200 | 5,120 | 5,150 | 24,000 | 5,150 |
| 2021-08-27 | 5,190 | 5,190 | 5,070 | 5,080 | 31,800 | 5,080 |
| 2021-08-26 | 5,170 | 5,230 | 5,100 | 5,220 | 28,000 | 5,220 |
| 2021-08-25 | 5,380 | 5,380 | 5,150 | 5,160 | 19,400 | 5,160 |
| 2021-08-24 | 5,200 | 5,340 | 5,200 | 5,280 | 22,800 | 5,280 |
| 2021-08-23 | 5,270 | 5,350 | 5,250 | 5,250 | 18,400 | 5,250 |
| 2021-08-20 | 5,220 | 5,270 | 5,150 | 5,270 | 32,100 | 5,270 |
| 2021-08-19 | 5,240 | 5,320 | 5,220 | 5,220 | 36,400 | 5,220 |
| 2021-08-18 | 5,290 | 5,410 | 5,070 | 5,360 | 38,300 | 5,360 |
| 2021-08-17 | 5,650 | 5,650 | 5,370 | 5,390 | 63,500 | 5,390 |
| 2021-08-16 | 5,830 | 5,830 | 5,650 | 5,680 | 37,700 | 5,680 |
| 2021-08-13 | 5,870 | 5,920 | 5,850 | 5,890 | 27,600 | 5,890 |
| 2021-08-12 | 5,920 | 5,960 | 5,890 | 5,900 | 28,800 | 5,900 |
| 2021-08-11 | 6,050 | 6,110 | 5,990 | 6,000 | 24,500 | 6,000 |
| 2021-08-10 | 5,970 | 6,070 | 5,900 | 6,020 | 30,500 | 6,020 |
| 2021-08-06 | 5,940 | 5,970 | 5,870 | 5,900 | 26,900 | 5,900 |
| 2021-08-05 | 5,910 | 5,970 | 5,890 | 5,910 | 23,500 | 5,910 |
| 2021-08-04 | 5,970 | 6,000 | 5,910 | 5,930 | 31,100 | 5,930 |
| 2021-08-03 | 5,910 | 6,020 | 5,910 | 5,970 | 35,500 | 5,970 |
| 2021-08-02 | 5,900 | 5,990 | 5,890 | 5,910 | 35,800 | 5,910 |
| 2021-07-30 | 5,940 | 6,030 | 5,840 | 5,870 | 38,200 | 5,870 |
| 2021-07-29 | 5,950 | 5,950 | 5,760 | 5,840 | 54,900 | 5,840 |
| 2021-07-28 | 6,080 | 6,250 | 5,940 | 5,950 | 103,300 | 5,950 |
| 2021-07-27 | 5,800 | 5,940 | 5,800 | 5,890 | 71,900 | 5,890 |
| 2021-07-26 | 5,730 | 5,750 | 5,660 | 5,700 | 23,200 | 5,700 |
| 2021-07-21 | 5,630 | 5,640 | 5,530 | 5,580 | 25,500 | 5,580 |
| 2021-07-20 | 5,570 | 5,600 | 5,370 | 5,510 | 43,600 | 5,510 |
| 2021-07-19 | 5,660 | 5,680 | 5,580 | 5,610 | 17,100 | 5,610 |
| 2021-07-16 | 5,630 | 5,670 | 5,590 | 5,650 | 11,000 | 5,650 |
| 2021-07-15 | 5,760 | 5,760 | 5,590 | 5,610 | 22,800 | 5,610 |
| 2021-07-14 | 5,660 | 5,810 | 5,640 | 5,740 | 38,300 | 5,740 |
| 2021-07-13 | 5,720 | 5,720 | 5,620 | 5,670 | 19,400 | 5,670 |
| 2021-07-12 | 5,600 | 5,780 | 5,560 | 5,650 | 45,500 | 5,650 |
| 2021-07-09 | 5,350 | 5,570 | 5,350 | 5,530 | 47,200 | 5,530 |
| 2021-07-08 | 5,570 | 5,590 | 5,450 | 5,450 | 22,800 | 5,450 |
| 2021-07-07 | 5,590 | 5,620 | 5,530 | 5,570 | 18,100 | 5,570 |
| 2021-07-06 | 5,570 | 5,650 | 5,540 | 5,650 | 34,500 | 5,650 |
| 2021-07-05 | 5,490 | 5,600 | 5,460 | 5,510 | 24,100 | 5,510 |
| 2021-07-02 | 5,330 | 5,530 | 5,320 | 5,490 | 33,400 | 5,490 |
| 2021-07-01 | 5,310 | 5,360 | 5,280 | 5,330 | 13,900 | 5,330 |
| 2021-06-30 | 5,340 | 5,360 | 5,280 | 5,300 | 19,200 | 5,300 |
| 2021-06-29 | 5,400 | 5,410 | 5,320 | 5,340 | 15,500 | 5,340 |
| 2021-06-28 | 5,360 | 5,460 | 5,360 | 5,430 | 13,400 | 5,430 |
| 2021-06-25 | 5,480 | 5,500 | 5,350 | 5,400 | 23,300 | 5,400 |
| 2021-06-24 | 5,510 | 5,510 | 5,420 | 5,470 | 16,900 | 5,470 |
| 2021-06-23 | 5,490 | 5,620 | 5,410 | 5,500 | 51,000 | 5,500 |
| 2021-06-22 | 5,320 | 5,530 | 5,280 | 5,480 | 72,300 | 5,480 |
| 2021-06-21 | 5,300 | 5,300 | 5,110 | 5,150 | 43,400 | 5,150 |
| 2021-06-18 | 5,340 | 5,460 | 5,310 | 5,330 | 55,000 | 5,330 |
| 2021-06-17 | 5,110 | 5,290 | 5,070 | 5,260 | 42,500 | 5,260 |
| 2021-06-16 | 4,920 | 5,150 | 4,875 | 5,140 | 52,700 | 5,140 |
| 2021-06-15 | 4,970 | 4,970 | 4,865 | 4,920 | 38,000 | 4,920 |
| 2021-06-14 | 4,925 | 4,925 | 4,850 | 4,900 | 18,500 | 4,900 |
| 2021-06-11 | 4,975 | 5,030 | 4,900 | 4,930 | 31,800 | 4,930 |
| 2021-06-10 | 4,880 | 4,980 | 4,825 | 4,940 | 24,800 | 4,940 |
| 2021-06-09 | 4,985 | 4,985 | 4,875 | 4,890 | 23,800 | 4,890 |
| 2021-06-08 | 4,895 | 5,030 | 4,875 | 4,985 | 48,000 | 4,985 |
| 2021-06-07 | 4,920 | 4,920 | 4,815 | 4,895 | 20,600 | 4,895 |
| 2021-06-04 | 4,925 | 4,950 | 4,900 | 4,940 | 18,400 | 4,940 |
| 2021-06-03 | 4,870 | 4,970 | 4,855 | 4,925 | 34,900 | 4,925 |
| 2021-06-02 | 4,870 | 4,915 | 4,830 | 4,870 | 26,600 | 4,870 |
| 2021-06-01 | 4,730 | 4,870 | 4,730 | 4,870 | 41,000 | 4,870 |
| 2021-05-31 | 4,815 | 4,840 | 4,730 | 4,730 | 34,900 | 4,730 |
| 2021-05-28 | 4,980 | 5,040 | 4,815 | 4,855 | 63,900 | 4,855 |
| 2021-05-27 | 4,935 | 5,060 | 4,925 | 4,960 | 63,600 | 4,960 |
| 2021-05-26 | 4,760 | 4,875 | 4,760 | 4,865 | 56,400 | 4,865 |
| 2021-05-25 | 4,720 | 4,815 | 4,720 | 4,755 | 23,200 | 4,755 |
| 2021-05-24 | 4,705 | 4,795 | 4,705 | 4,745 | 31,700 | 4,745 |
| 2021-05-21 | 4,800 | 4,800 | 4,670 | 4,705 | 36,000 | 4,705 |
| 2021-05-20 | 4,695 | 4,795 | 4,695 | 4,745 | 30,500 | 4,745 |
| 2021-05-19 | 4,665 | 4,710 | 4,605 | 4,695 | 38,500 | 4,695 |
| 2021-05-18 | 4,550 | 4,670 | 4,510 | 4,665 | 33,700 | 4,665 |
| 2021-05-17 | 4,595 | 4,610 | 4,490 | 4,520 | 42,600 | 4,520 |
| 2021-05-14 | 4,475 | 4,525 | 4,430 | 4,490 | 36,900 | 4,490 |
| 2021-05-13 | 4,325 | 4,465 | 4,255 | 4,375 | 39,600 | 4,375 |
| 2021-05-12 | 4,500 | 4,560 | 4,365 | 4,385 | 55,900 | 4,385 |
| 2021-05-11 | 4,525 | 4,545 | 4,400 | 4,460 | 63,500 | 4,460 |
| 2021-05-10 | 4,250 | 4,365 | 4,250 | 4,320 | 29,700 | 4,320 |
| 2021-05-07 | 4,150 | 4,230 | 4,125 | 4,200 | 59,700 | 4,200 |
| 2021-05-06 | 4,185 | 4,195 | 4,065 | 4,080 | 51,400 | 4,080 |
| 2021-04-30 | 4,360 | 4,360 | 4,155 | 4,155 | 135,600 | 4,155 |
| 2021-04-28 | 4,250 | 4,495 | 4,230 | 4,315 | 222,600 | 4,315 |
| 2021-04-27 | 4,010 | 4,010 | 3,860 | 3,935 | 35,500 | 3,935 |
| 2021-04-26 | 4,070 | 4,070 | 3,935 | 3,965 | 30,600 | 3,965 |
| 2021-04-23 | 4,070 | 4,095 | 4,025 | 4,050 | 14,500 | 4,050 |
| 2021-04-22 | 4,030 | 4,080 | 4,030 | 4,070 | 20,700 | 4,070 |
| 2021-04-21 | 4,070 | 4,115 | 3,950 | 3,960 | 32,600 | 3,960 |
| 2021-04-20 | 4,060 | 4,155 | 4,045 | 4,140 | 40,600 | 4,140 |
| 2021-04-19 | 3,895 | 4,110 | 3,890 | 4,085 | 55,700 | 4,085 |
| 2021-04-16 | 3,850 | 3,930 | 3,835 | 3,870 | 22,200 | 3,870 |
| 2021-04-15 | 3,850 | 3,870 | 3,840 | 3,850 | 11,000 | 3,850 |
| 2021-04-14 | 3,820 | 3,880 | 3,810 | 3,875 | 15,000 | 3,875 |
| 2021-04-13 | 3,840 | 3,870 | 3,815 | 3,860 | 8,500 | 3,860 |
| 2021-04-12 | 3,915 | 3,915 | 3,805 | 3,810 | 12,700 | 3,810 |
| 2021-04-09 | 3,885 | 3,940 | 3,860 | 3,860 | 15,700 | 3,860 |
| 2021-04-08 | 3,880 | 3,890 | 3,810 | 3,885 | 19,400 | 3,885 |
| 2021-04-07 | 3,820 | 3,900 | 3,820 | 3,880 | 16,900 | 3,880 |
| 2021-04-06 | 3,870 | 3,885 | 3,790 | 3,810 | 16,600 | 3,810 |
| 2021-04-05 | 3,840 | 3,880 | 3,820 | 3,850 | 18,600 | 3,850 |
| 2021-04-02 | 3,895 | 3,895 | 3,815 | 3,840 | 15,600 | 3,840 |
| 2021-04-01 | 3,910 | 3,910 | 3,820 | 3,845 | 17,300 | 3,845 |
| 2021-03-31 | 3,895 | 3,965 | 3,845 | 3,860 | 27,800 | 3,860 |
| 2021-03-30 | 3,885 | 3,960 | 3,880 | 3,960 | 25,500 | 3,960 |
| 2021-03-29 | 3,870 | 3,980 | 3,870 | 3,955 | 42,000 | 3,955 |
| 2021-03-26 | 3,825 | 3,875 | 3,800 | 3,810 | 17,100 | 3,810 |
| 2021-03-25 | 3,830 | 3,890 | 3,790 | 3,845 | 23,600 | 3,845 |
| 2021-03-24 | 3,815 | 3,825 | 3,760 | 3,795 | 26,600 | 3,795 |
| 2021-03-23 | 3,900 | 3,920 | 3,835 | 3,850 | 23,900 | 3,850 |
| 2021-03-22 | 3,840 | 3,890 | 3,795 | 3,865 | 39,100 | 3,865 |
| 2021-03-19 | 3,865 | 3,865 | 3,785 | 3,840 | 29,700 | 3,840 |
| 2021-03-18 | 3,905 | 3,905 | 3,820 | 3,865 | 19,000 | 3,865 |
| 2021-03-17 | 3,925 | 3,925 | 3,875 | 3,890 | 11,500 | 3,890 |
| 2021-03-16 | 3,830 | 3,950 | 3,815 | 3,930 | 31,200 | 3,930 |
| 2021-03-15 | 3,800 | 3,830 | 3,785 | 3,810 | 21,500 | 3,810 |
| 2021-03-12 | 3,785 | 3,790 | 3,725 | 3,780 | 24,200 | 3,780 |
| 2021-03-11 | 3,700 | 3,735 | 3,670 | 3,720 | 19,900 | 3,720 |
| 2021-03-10 | 3,735 | 3,740 | 3,685 | 3,700 | 23,300 | 3,700 |
| 2021-03-09 | 3,700 | 3,740 | 3,685 | 3,720 | 32,100 | 3,720 |
| 2021-03-08 | 3,765 | 3,785 | 3,715 | 3,720 | 28,000 | 3,720 |
| 2021-03-05 | 3,715 | 3,775 | 3,675 | 3,765 | 29,000 | 3,765 |
| 2021-03-04 | 3,750 | 3,760 | 3,695 | 3,740 | 29,900 | 3,740 |
| 2021-03-03 | 3,770 | 3,790 | 3,725 | 3,775 | 30,700 | 3,775 |
| 2021-03-02 | 3,805 | 3,850 | 3,795 | 3,825 | 22,200 | 3,825 |
| 2021-03-01 | 3,765 | 3,850 | 3,765 | 3,805 | 11,600 | 3,805 |
| 2021-02-26 | 3,795 | 3,825 | 3,750 | 3,765 | 44,500 | 3,765 |
| 2021-02-25 | 3,815 | 3,895 | 3,795 | 3,840 | 21,000 | 3,840 |
| 2021-02-24 | 3,895 | 3,905 | 3,785 | 3,790 | 42,400 | 3,790 |
| 2021-02-22 | 3,840 | 3,910 | 3,815 | 3,910 | 36,100 | 3,910 |
| 2021-02-19 | 3,775 | 3,845 | 3,750 | 3,805 | 33,700 | 3,805 |
| 2021-02-18 | 3,715 | 3,830 | 3,685 | 3,800 | 42,100 | 3,800 |
| 2021-02-17 | 3,715 | 3,725 | 3,655 | 3,715 | 29,100 | 3,715 |
| 2021-02-16 | 3,745 | 3,745 | 3,665 | 3,720 | 24,500 | 3,720 |
| 2021-02-15 | 3,740 | 3,745 | 3,655 | 3,745 | 35,500 | 3,745 |
| 2021-02-12 | 3,770 | 3,770 | 3,700 | 3,745 | 30,700 | 3,745 |
| 2021-02-10 | 3,860 | 3,860 | 3,745 | 3,800 | 21,800 | 3,800 |
| 2021-02-09 | 3,850 | 3,860 | 3,780 | 3,860 | 29,000 | 3,860 |
| 2021-02-08 | 3,910 | 3,930 | 3,845 | 3,850 | 33,700 | 3,850 |
| 2021-02-05 | 3,780 | 3,845 | 3,780 | 3,840 | 18,200 | 3,840 |
| 2021-02-04 | 3,835 | 3,835 | 3,760 | 3,780 | 15,800 | 3,780 |
| 2021-02-03 | 3,810 | 3,895 | 3,795 | 3,845 | 22,400 | 3,845 |
| 2021-02-02 | 3,790 | 3,895 | 3,755 | 3,820 | 36,200 | 3,820 |
| 2021-02-01 | 3,740 | 3,835 | 3,720 | 3,800 | 47,900 | 3,800 |
| 2021-01-29 | 3,745 | 3,840 | 3,690 | 3,740 | 133,500 | 3,740 |
| 2021-01-28 | 3,550 | 3,565 | 3,480 | 3,550 | 52,500 | 3,550 |
| 2021-01-27 | 3,530 | 3,565 | 3,505 | 3,565 | 28,900 | 3,565 |
| 2021-01-26 | 3,520 | 3,570 | 3,490 | 3,490 | 36,000 | 3,490 |
| 2021-01-25 | 3,475 | 3,510 | 3,455 | 3,500 | 25,700 | 3,500 |
| 2021-01-22 | 3,500 | 3,505 | 3,455 | 3,460 | 26,800 | 3,460 |
| 2021-01-21 | 3,470 | 3,550 | 3,460 | 3,545 | 59,400 | 3,545 |
| 2021-01-20 | 3,435 | 3,455 | 3,400 | 3,435 | 28,800 | 3,435 |
| 2021-01-19 | 3,420 | 3,445 | 3,395 | 3,420 | 43,000 | 3,420 |
| 2021-01-18 | 3,460 | 3,475 | 3,395 | 3,460 | 22,300 | 3,460 |
| 2021-01-15 | 3,585 | 3,585 | 3,480 | 3,480 | 26,900 | 3,480 |
| 2021-01-14 | 3,490 | 3,610 | 3,490 | 3,535 | 42,700 | 3,535 |
| 2021-01-13 | 3,535 | 3,540 | 3,490 | 3,510 | 18,200 | 3,510 |
| 2021-01-12 | 3,470 | 3,535 | 3,445 | 3,530 | 23,400 | 3,530 |
| 2021-01-08 | 3,435 | 3,485 | 3,430 | 3,470 | 21,700 | 3,470 |
| 2021-01-07 | 3,545 | 3,545 | 3,420 | 3,435 | 32,700 | 3,435 |
| 2021-01-06 | 3,440 | 3,540 | 3,440 | 3,505 | 30,700 | 3,505 |
| 2021-01-05 | 3,390 | 3,460 | 3,380 | 3,435 | 36,400 | 3,435 |
| 2021-01-04 | 3,395 | 3,395 | 3,315 | 3,380 | 23,000 | 3,380 |
分割・併合履歴 ： なし
