7072 (株)インティメート・マージャー 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 | 1,535 | 1,565 | 1,512 | 1,542 | 9,700 | 1,542 |
| 2021-12-29 | 1,537 | 1,593 | 1,492 | 1,575 | 19,500 | 1,575 |
| 2021-12-28 | 1,516 | 1,575 | 1,496 | 1,552 | 37,400 | 1,552 |
| 2021-12-27 | 1,567 | 1,575 | 1,485 | 1,525 | 35,500 | 1,525 |
| 2021-12-24 | 1,610 | 1,611 | 1,569 | 1,571 | 17,900 | 1,571 |
| 2021-12-23 | 1,645 | 1,671 | 1,610 | 1,626 | 12,000 | 1,626 |
| 2021-12-22 | 1,610 | 1,681 | 1,582 | 1,654 | 30,100 | 1,654 |
| 2021-12-21 | 1,571 | 1,649 | 1,571 | 1,597 | 20,700 | 1,597 |
| 2021-12-20 | 1,566 | 1,648 | 1,530 | 1,611 | 42,900 | 1,611 |
| 2021-12-17 | 1,702 | 1,722 | 1,601 | 1,606 | 47,000 | 1,606 |
| 2021-12-16 | 1,690 | 1,785 | 1,690 | 1,731 | 36,100 | 1,731 |
| 2021-12-15 | 1,680 | 1,737 | 1,651 | 1,685 | 23,500 | 1,685 |
| 2021-12-14 | 1,706 | 1,750 | 1,630 | 1,690 | 47,400 | 1,690 |
| 2021-12-13 | 1,710 | 1,772 | 1,700 | 1,706 | 41,700 | 1,706 |
| 2021-12-10 | 1,731 | 1,797 | 1,698 | 1,701 | 47,800 | 1,701 |
| 2021-12-09 | 1,827 | 1,846 | 1,779 | 1,797 | 43,700 | 1,797 |
| 2021-12-08 | 1,822 | 1,889 | 1,779 | 1,843 | 60,900 | 1,843 |
| 2021-12-07 | 1,726 | 1,938 | 1,708 | 1,838 | 98,000 | 1,838 |
| 2021-12-06 | 1,775 | 1,775 | 1,682 | 1,721 | 42,000 | 1,721 |
| 2021-12-03 | 1,733 | 1,825 | 1,660 | 1,775 | 83,100 | 1,775 |
| 2021-12-02 | 1,788 | 1,788 | 1,682 | 1,730 | 87,700 | 1,730 |
| 2021-12-01 | 1,857 | 1,931 | 1,761 | 1,825 | 108,900 | 1,825 |
| 2021-11-30 | 1,922 | 1,966 | 1,771 | 1,816 | 117,700 | 1,816 |
| 2021-11-29 | 1,915 | 2,030 | 1,881 | 1,952 | 99,100 | 1,952 |
| 2021-11-26 | 2,001 | 2,048 | 1,956 | 1,971 | 63,000 | 1,971 |
| 2021-11-25 | 2,051 | 2,080 | 1,940 | 1,999 | 111,400 | 1,999 |
| 2021-11-24 | 2,176 | 2,200 | 2,019 | 2,050 | 119,900 | 2,050 |
| 2021-11-22 | 2,219 | 2,313 | 2,151 | 2,226 | 73,100 | 2,226 |
| 2021-11-19 | 2,372 | 2,372 | 2,170 | 2,218 | 151,300 | 2,218 |
| 2021-11-18 | 2,394 | 2,410 | 2,224 | 2,224 | 174,400 | 2,224 |
| 2021-11-17 | 2,471 | 2,480 | 2,307 | 2,422 | 182,300 | 2,422 |
| 2021-11-16 | 2,950 | 2,958 | 2,405 | 2,496 | 381,300 | 2,496 |
| 2021-11-15 | 2,645 | 3,170 | 2,601 | 2,862 | 239,900 | 2,862 |
| 2021-11-12 | 3,200 | 3,480 | 3,155 | 3,225 | 130,800 | 3,225 |
| 2021-11-11 | 3,165 | 3,185 | 2,969 | 3,115 | 95,800 | 3,115 |
| 2021-11-10 | 3,200 | 3,345 | 3,140 | 3,255 | 68,700 | 3,255 |
| 2021-11-09 | 3,285 | 3,305 | 2,831 | 3,135 | 151,900 | 3,135 |
| 2021-11-08 | 3,390 | 3,550 | 3,225 | 3,280 | 82,200 | 3,280 |
| 2021-11-05 | 3,460 | 3,470 | 3,275 | 3,320 | 111,200 | 3,320 |
| 2021-11-04 | 3,630 | 3,690 | 3,490 | 3,530 | 113,000 | 3,530 |
| 2021-11-02 | 3,640 | 3,830 | 3,555 | 3,680 | 142,300 | 3,680 |
| 2021-11-01 | 3,380 | 3,900 | 3,255 | 3,660 | 287,400 | 3,660 |
| 2021-10-29 | 3,545 | 3,690 | 3,440 | 3,455 | 264,000 | 3,455 |
| 2021-10-28 | 3,030 | 3,755 | 3,025 | 3,755 | 523,800 | 3,755 |
| 2021-10-27 | 3,085 | 3,135 | 2,920 | 3,055 | 172,100 | 3,055 |
| 2021-10-26 | 2,935 | 3,250 | 2,815 | 3,135 | 332,700 | 3,135 |
| 2021-10-25 | 2,619 | 3,040 | 2,573 | 2,889 | 471,900 | 2,889 |
| 2021-10-22 | 2,374 | 2,565 | 2,313 | 2,555 | 103,300 | 2,555 |
| 2021-10-21 | 2,512 | 2,513 | 2,382 | 2,401 | 72,700 | 2,401 |
| 2021-10-20 | 2,572 | 2,588 | 2,468 | 2,486 | 47,400 | 2,486 |
| 2021-10-19 | 2,451 | 2,565 | 2,420 | 2,522 | 78,000 | 2,522 |
| 2021-10-18 | 2,497 | 2,660 | 2,398 | 2,475 | 142,900 | 2,475 |
| 2021-10-15 | 2,552 | 2,660 | 2,480 | 2,498 | 130,000 | 2,498 |
| 2021-10-14 | 2,699 | 2,751 | 2,550 | 2,551 | 234,500 | 2,551 |
| 2021-10-13 | 2,347 | 2,773 | 2,347 | 2,744 | 569,100 | 2,744 |
| 2021-10-12 | 2,277 | 2,534 | 2,242 | 2,347 | 533,400 | 2,347 |
| 2021-10-11 | 2,148 | 2,611 | 2,137 | 2,348 | 869,000 | 2,348 |
| 2021-10-08 | 2,028 | 2,140 | 1,996 | 2,111 | 101,900 | 2,111 |
| 2021-10-07 | 2,020 | 2,047 | 1,966 | 2,005 | 70,200 | 2,005 |
| 2021-10-06 | 2,051 | 2,107 | 1,972 | 2,000 | 139,500 | 2,000 |
| 2021-10-05 | 1,990 | 2,122 | 1,965 | 2,101 | 219,400 | 2,101 |
| 2021-10-04 | 1,952 | 1,998 | 1,926 | 1,965 | 113,100 | 1,965 |
| 2021-10-01 | 1,988 | 2,037 | 1,871 | 1,968 | 204,200 | 1,968 |
| 2021-09-30 | 2,010 | 2,239 | 1,911 | 1,958 | 524,200 | 1,958 |
| 2021-09-29 | 1,994 | 2,168 | 1,934 | 1,987 | 335,500 | 1,987 |
| 2021-09-28 | 2,170 | 2,207 | 1,963 | 1,994 | 342,400 | 1,994 |
| 2021-09-27 | 2,299 | 2,415 | 2,059 | 2,143 | 962,900 | 2,143 |
| 2021-09-24 | 3,145 | 3,145 | 2,362 | 2,430 | 1,386,400 | 2,430 |
| 2021-09-22 | 2,596 | 2,846 | 2,500 | 2,846 | 1,252,400 | 2,846 |
| 2021-09-21 | 2,170 | 2,346 | 1,951 | 2,346 | 1,385,600 | 2,346 |
| 2021-09-17 | 1,548 | 1,946 | 1,500 | 1,946 | 579,400 | 1,946 |
| 2021-09-16 | 1,498 | 1,581 | 1,417 | 1,546 | 301,000 | 1,546 |
| 2021-09-15 | 1,450 | 1,485 | 1,395 | 1,472 | 96,800 | 1,472 |
| 2021-09-14 | 1,464 | 1,499 | 1,433 | 1,438 | 65,800 | 1,438 |
| 2021-09-13 | 1,535 | 1,569 | 1,462 | 1,464 | 107,300 | 1,464 |
| 2021-09-10 | 1,519 | 1,598 | 1,506 | 1,561 | 78,200 | 1,561 |
| 2021-09-09 | 1,470 | 1,548 | 1,466 | 1,523 | 93,000 | 1,523 |
| 2021-09-08 | 1,461 | 1,510 | 1,447 | 1,507 | 89,300 | 1,507 |
| 2021-09-07 | 1,403 | 1,494 | 1,385 | 1,474 | 148,400 | 1,474 |
| 2021-09-06 | 1,427 | 1,440 | 1,382 | 1,398 | 103,600 | 1,398 |
| 2021-09-03 | 1,431 | 1,504 | 1,402 | 1,415 | 150,500 | 1,415 |
| 2021-09-02 | 1,513 | 1,527 | 1,410 | 1,443 | 146,900 | 1,443 |
| 2021-09-01 | 1,504 | 1,555 | 1,463 | 1,490 | 202,300 | 1,490 |
| 2021-08-31 | 1,468 | 1,576 | 1,433 | 1,575 | 439,700 | 1,575 |
| 2021-08-30 | 1,531 | 1,576 | 1,500 | 1,516 | 414,200 | 1,516 |
| 2021-08-27 | 1,575 | 1,780 | 1,500 | 1,651 | 1,618,000 | 1,651 |
| 2021-08-26 | 1,805 | 1,941 | 1,522 | 1,575 | 1,967,700 | 1,575 |
| 2021-08-25 | 2,169 | 2,169 | 1,823 | 1,885 | 4,110,100 | 1,885 |
| 2021-08-24 | 1,569 | 1,769 | 1,450 | 1,769 | 985,800 | 1,769 |
| 2021-08-23 | 1,708 | 1,869 | 1,353 | 1,469 | 1,971,900 | 1,469 |
| 2021-08-20 | 1,690 | 1,690 | 1,690 | 1,690 | 54,600 | 1,690 |
| 2021-08-19 | 1,080 | 1,390 | 1,061 | 1,390 | 591,200 | 1,390 |
| 2021-08-18 | 1,035 | 1,140 | 1,000 | 1,090 | 208,700 | 1,090 |
| 2021-08-17 | 910 | 1,059 | 910 | 1,059 | 172,600 | 1,059 |
| 2021-08-16 | 910 | 910 | 901 | 909 | 5,000 | 909 |
| 2021-08-13 | 906 | 909 | 900 | 909 | 8,600 | 909 |
| 2021-08-12 | 906 | 915 | 900 | 904 | 8,900 | 904 |
| 2021-08-11 | 923 | 923 | 900 | 910 | 14,500 | 910 |
| 2021-08-10 | 908 | 914 | 908 | 910 | 1,900 | 910 |
| 2021-08-06 | 927 | 935 | 900 | 908 | 17,500 | 908 |
| 2021-08-05 | 960 | 964 | 942 | 942 | 6,800 | 942 |
| 2021-08-04 | 975 | 975 | 959 | 960 | 6,900 | 960 |
| 2021-08-03 | 978 | 981 | 975 | 975 | 3,300 | 975 |
| 2021-08-02 | 977 | 987 | 976 | 978 | 1,400 | 978 |
| 2021-07-30 | 993 | 993 | 975 | 983 | 4,900 | 983 |
| 2021-07-29 | 987 | 995 | 986 | 994 | 1,200 | 994 |
| 2021-07-28 | 992 | 992 | 984 | 986 | 7,800 | 986 |
| 2021-07-27 | 994 | 994 | 992 | 992 | 3,200 | 992 |
| 2021-07-26 | 1,000 | 1,000 | 991 | 994 | 2,400 | 994 |
| 2021-07-21 | 997 | 1,000 | 992 | 993 | 5,300 | 993 |
| 2021-07-20 | 997 | 1,000 | 995 | 995 | 6,800 | 995 |
| 2021-07-19 | 1,020 | 1,020 | 1,003 | 1,005 | 3,900 | 1,005 |
| 2021-07-16 | 1,006 | 1,015 | 1,006 | 1,015 | 3,900 | 1,015 |
| 2021-07-15 | 1,010 | 1,013 | 1,006 | 1,010 | 1,400 | 1,010 |
| 2021-07-14 | 1,010 | 1,012 | 1,004 | 1,010 | 1,500 | 1,010 |
| 2021-07-13 | 1,008 | 1,025 | 1,002 | 1,007 | 4,200 | 1,007 |
| 2021-07-12 | 1,000 | 1,013 | 1,000 | 1,005 | 2,400 | 1,005 |
| 2021-07-09 | 991 | 1,000 | 990 | 999 | 6,700 | 999 |
| 2021-07-08 | 1,002 | 1,010 | 996 | 997 | 9,200 | 997 |
| 2021-07-07 | 1,010 | 1,019 | 1,001 | 1,001 | 6,300 | 1,001 |
| 2021-07-06 | 1,008 | 1,015 | 1,005 | 1,010 | 5,800 | 1,010 |
| 2021-07-05 | 1,034 | 1,034 | 1,012 | 1,014 | 4,900 | 1,014 |
| 2021-07-02 | 1,034 | 1,041 | 1,031 | 1,034 | 2,600 | 1,034 |
| 2021-07-01 | 1,041 | 1,050 | 1,037 | 1,037 | 4,000 | 1,037 |
| 2021-06-30 | 1,054 | 1,054 | 1,031 | 1,041 | 5,600 | 1,041 |
| 2021-06-29 | 1,015 | 1,067 | 1,004 | 1,024 | 35,600 | 1,024 |
| 2021-06-28 | 1,020 | 1,025 | 1,008 | 1,008 | 3,500 | 1,008 |
| 2021-06-25 | 1,017 | 1,020 | 1,005 | 1,020 | 14,000 | 1,020 |
| 2021-06-24 | 1,005 | 1,008 | 1,005 | 1,005 | 3,900 | 1,005 |
| 2021-06-23 | 1,011 | 1,011 | 1,003 | 1,005 | 6,000 | 1,005 |
| 2021-06-22 | 1,024 | 1,041 | 1,002 | 1,014 | 7,000 | 1,014 |
| 2021-06-21 | 1,042 | 1,042 | 1,000 | 1,014 | 21,100 | 1,014 |
| 2021-06-18 | 1,047 | 1,057 | 1,045 | 1,046 | 9,600 | 1,046 |
| 2021-06-17 | 1,054 | 1,057 | 1,045 | 1,047 | 13,200 | 1,047 |
| 2021-06-16 | 1,042 | 1,066 | 1,038 | 1,053 | 72,800 | 1,053 |
| 2021-06-15 | 1,112 | 1,118 | 1,102 | 1,102 | 2,000 | 1,102 |
| 2021-06-14 | 1,100 | 1,125 | 1,100 | 1,113 | 4,000 | 1,113 |
| 2021-06-11 | 1,113 | 1,113 | 1,100 | 1,100 | 9,100 | 1,100 |
| 2021-06-10 | 1,103 | 1,108 | 1,103 | 1,103 | 4,100 | 1,103 |
| 2021-06-09 | 1,108 | 1,114 | 1,102 | 1,103 | 6,000 | 1,103 |
| 2021-06-08 | 1,118 | 1,119 | 1,106 | 1,108 | 4,200 | 1,108 |
| 2021-06-07 | 1,125 | 1,125 | 1,110 | 1,118 | 2,000 | 1,118 |
| 2021-06-04 | 1,123 | 1,143 | 1,110 | 1,110 | 3,500 | 1,110 |
| 2021-06-03 | 1,121 | 1,123 | 1,115 | 1,115 | 2,300 | 1,115 |
| 2021-06-02 | 1,120 | 1,126 | 1,118 | 1,121 | 4,200 | 1,121 |
| 2021-06-01 | 1,110 | 1,139 | 1,110 | 1,131 | 4,900 | 1,131 |
| 2021-05-31 | 1,112 | 1,120 | 1,109 | 1,115 | 1,200 | 1,115 |
| 2021-05-28 | 1,115 | 1,117 | 1,111 | 1,111 | 1,900 | 1,111 |
| 2021-05-27 | 1,111 | 1,115 | 1,107 | 1,115 | 800 | 1,115 |
| 2021-05-26 | 1,113 | 1,123 | 1,108 | 1,111 | 3,700 | 1,111 |
| 2021-05-25 | 1,113 | 1,122 | 1,113 | 1,119 | 5,100 | 1,119 |
| 2021-05-24 | 1,116 | 1,120 | 1,112 | 1,113 | 1,900 | 1,113 |
| 2021-05-21 | 1,119 | 1,133 | 1,106 | 1,112 | 7,100 | 1,112 |
| 2021-05-20 | 1,100 | 1,129 | 1,100 | 1,111 | 6,600 | 1,111 |
| 2021-05-19 | 1,106 | 1,121 | 1,101 | 1,102 | 4,700 | 1,102 |
| 2021-05-18 | 1,104 | 1,119 | 1,101 | 1,106 | 4,600 | 1,106 |
| 2021-05-17 | 1,141 | 1,145 | 1,094 | 1,102 | 30,400 | 1,102 |
| 2021-05-14 | 1,152 | 1,155 | 1,135 | 1,146 | 14,200 | 1,146 |
| 2021-05-13 | 1,181 | 1,181 | 1,151 | 1,152 | 14,600 | 1,152 |
| 2021-05-12 | 1,241 | 1,245 | 1,203 | 1,225 | 11,700 | 1,225 |
| 2021-05-11 | 1,263 | 1,282 | 1,246 | 1,246 | 8,400 | 1,246 |
| 2021-05-10 | 1,289 | 1,290 | 1,263 | 1,263 | 9,500 | 1,263 |
| 2021-05-07 | 1,294 | 1,314 | 1,276 | 1,278 | 11,200 | 1,278 |
| 2021-05-06 | 1,305 | 1,315 | 1,294 | 1,294 | 37,900 | 1,294 |
| 2021-04-30 | 1,309 | 1,312 | 1,304 | 1,304 | 9,900 | 1,304 |
| 2021-04-28 | 1,323 | 1,328 | 1,306 | 1,306 | 2,500 | 1,306 |
| 2021-04-27 | 1,310 | 1,328 | 1,310 | 1,320 | 2,600 | 1,320 |
| 2021-04-26 | 1,309 | 1,310 | 1,308 | 1,310 | 3,000 | 1,310 |
| 2021-04-23 | 1,321 | 1,321 | 1,305 | 1,317 | 5,800 | 1,317 |
| 2021-04-22 | 1,320 | 1,327 | 1,317 | 1,321 | 3,100 | 1,321 |
| 2021-04-21 | 1,322 | 1,333 | 1,311 | 1,316 | 5,500 | 1,316 |
| 2021-04-20 | 1,331 | 1,332 | 1,324 | 1,324 | 5,200 | 1,324 |
| 2021-04-19 | 1,342 | 1,351 | 1,340 | 1,340 | 2,200 | 1,340 |
| 2021-04-16 | 1,350 | 1,352 | 1,337 | 1,341 | 3,400 | 1,341 |
| 2021-04-15 | 1,347 | 1,354 | 1,338 | 1,341 | 9,800 | 1,341 |
| 2021-04-14 | 1,360 | 1,360 | 1,348 | 1,348 | 3,700 | 1,348 |
| 2021-04-13 | 1,352 | 1,352 | 1,349 | 1,352 | 2,500 | 1,352 |
| 2021-04-12 | 1,367 | 1,367 | 1,350 | 1,351 | 6,600 | 1,351 |
| 2021-04-09 | 1,356 | 1,376 | 1,353 | 1,367 | 6,200 | 1,367 |
| 2021-04-08 | 1,385 | 1,385 | 1,351 | 1,352 | 4,700 | 1,352 |
| 2021-04-07 | 1,397 | 1,408 | 1,382 | 1,386 | 18,600 | 1,386 |
| 2021-04-06 | 1,350 | 1,385 | 1,348 | 1,380 | 21,400 | 1,380 |
| 2021-04-05 | 1,338 | 1,365 | 1,335 | 1,345 | 8,000 | 1,345 |
| 2021-04-02 | 1,343 | 1,343 | 1,336 | 1,336 | 1,900 | 1,336 |
| 2021-04-01 | 1,348 | 1,348 | 1,339 | 1,339 | 2,600 | 1,339 |
| 2021-03-31 | 1,345 | 1,345 | 1,337 | 1,342 | 1,800 | 1,342 |
| 2021-03-30 | 1,339 | 1,378 | 1,339 | 1,340 | 3,400 | 1,340 |
| 2021-03-29 | 1,345 | 1,348 | 1,334 | 1,336 | 5,500 | 1,336 |
| 2021-03-26 | 1,323 | 1,348 | 1,323 | 1,333 | 6,900 | 1,333 |
| 2021-03-25 | 1,328 | 1,332 | 1,313 | 1,329 | 5,700 | 1,329 |
| 2021-03-24 | 1,340 | 1,355 | 1,320 | 1,331 | 10,300 | 1,331 |
| 2021-03-23 | 1,371 | 1,374 | 1,339 | 1,339 | 8,000 | 1,339 |
| 2021-03-22 | 1,388 | 1,388 | 1,355 | 1,372 | 3,100 | 1,372 |
| 2021-03-19 | 1,357 | 1,375 | 1,357 | 1,370 | 4,900 | 1,370 |
| 2021-03-18 | 1,396 | 1,408 | 1,355 | 1,381 | 14,500 | 1,381 |
| 2021-03-17 | 1,381 | 1,393 | 1,373 | 1,381 | 7,400 | 1,381 |
| 2021-03-16 | 1,344 | 1,386 | 1,339 | 1,369 | 11,900 | 1,369 |
| 2021-03-15 | 1,326 | 1,353 | 1,325 | 1,337 | 12,400 | 1,337 |
| 2021-03-12 | 1,319 | 1,327 | 1,308 | 1,315 | 7,200 | 1,315 |
| 2021-03-11 | 1,310 | 1,322 | 1,302 | 1,308 | 7,200 | 1,308 |
| 2021-03-10 | 1,328 | 1,328 | 1,310 | 1,320 | 4,600 | 1,320 |
| 2021-03-09 | 1,302 | 1,328 | 1,301 | 1,312 | 4,600 | 1,312 |
| 2021-03-08 | 1,319 | 1,349 | 1,305 | 1,307 | 6,800 | 1,307 |
| 2021-03-05 | 1,311 | 1,337 | 1,300 | 1,325 | 12,300 | 1,325 |
| 2021-03-04 | 1,371 | 1,381 | 1,300 | 1,316 | 26,300 | 1,316 |
| 2021-03-03 | 1,388 | 1,390 | 1,367 | 1,376 | 11,800 | 1,376 |
| 2021-03-02 | 1,401 | 1,410 | 1,381 | 1,391 | 10,200 | 1,391 |
| 2021-03-01 | 1,404 | 1,410 | 1,390 | 1,403 | 9,100 | 1,403 |
| 2021-02-26 | 1,401 | 1,418 | 1,380 | 1,400 | 20,000 | 1,400 |
| 2021-02-25 | 1,418 | 1,420 | 1,401 | 1,417 | 11,200 | 1,417 |
| 2021-02-24 | 1,438 | 1,441 | 1,401 | 1,413 | 13,600 | 1,413 |
| 2021-02-22 | 1,409 | 1,428 | 1,406 | 1,422 | 7,200 | 1,422 |
| 2021-02-19 | 1,405 | 1,419 | 1,399 | 1,408 | 11,500 | 1,408 |
| 2021-02-18 | 1,451 | 1,452 | 1,409 | 1,411 | 13,100 | 1,411 |
| 2021-02-17 | 1,401 | 1,473 | 1,398 | 1,463 | 23,800 | 1,463 |
| 2021-02-16 | 1,401 | 1,415 | 1,396 | 1,401 | 15,700 | 1,401 |
| 2021-02-15 | 1,411 | 1,420 | 1,391 | 1,402 | 34,600 | 1,402 |
| 2021-02-12 | 1,425 | 1,455 | 1,408 | 1,410 | 15,400 | 1,410 |
| 2021-02-10 | 1,423 | 1,447 | 1,417 | 1,434 | 11,700 | 1,434 |
| 2021-02-09 | 1,426 | 1,431 | 1,411 | 1,418 | 7,400 | 1,418 |
| 2021-02-08 | 1,430 | 1,432 | 1,406 | 1,421 | 15,200 | 1,421 |
| 2021-02-05 | 1,415 | 1,433 | 1,415 | 1,424 | 5,000 | 1,424 |
| 2021-02-04 | 1,415 | 1,428 | 1,410 | 1,420 | 6,400 | 1,420 |
| 2021-02-03 | 1,404 | 1,443 | 1,404 | 1,418 | 15,600 | 1,418 |
| 2021-02-02 | 1,390 | 1,411 | 1,390 | 1,406 | 9,600 | 1,406 |
| 2021-02-01 | 1,388 | 1,411 | 1,379 | 1,391 | 10,000 | 1,391 |
| 2021-01-29 | 1,427 | 1,429 | 1,386 | 1,394 | 32,900 | 1,394 |
| 2021-01-28 | 1,439 | 1,468 | 1,420 | 1,420 | 21,300 | 1,420 |
| 2021-01-27 | 1,430 | 1,479 | 1,420 | 1,461 | 18,600 | 1,461 |
| 2021-01-26 | 1,543 | 1,543 | 1,416 | 1,425 | 32,200 | 1,425 |
| 2021-01-25 | 1,426 | 1,480 | 1,425 | 1,473 | 19,000 | 1,473 |
| 2021-01-22 | 1,415 | 1,428 | 1,401 | 1,425 | 8,200 | 1,425 |
| 2021-01-21 | 1,392 | 1,462 | 1,392 | 1,434 | 22,300 | 1,434 |
| 2021-01-20 | 1,395 | 1,397 | 1,382 | 1,390 | 9,700 | 1,390 |
| 2021-01-19 | 1,390 | 1,407 | 1,380 | 1,390 | 19,700 | 1,390 |
| 2021-01-18 | 1,393 | 1,427 | 1,376 | 1,388 | 50,700 | 1,388 |
| 2021-01-15 | 1,388 | 1,499 | 1,373 | 1,499 | 46,000 | 1,499 |
| 2021-01-14 | 1,388 | 1,401 | 1,364 | 1,369 | 19,200 | 1,369 |
| 2021-01-13 | 1,400 | 1,400 | 1,377 | 1,399 | 10,900 | 1,399 |
| 2021-01-12 | 1,401 | 1,411 | 1,380 | 1,390 | 12,800 | 1,390 |
| 2021-01-08 | 1,381 | 1,401 | 1,377 | 1,389 | 8,300 | 1,389 |
| 2021-01-07 | 1,405 | 1,423 | 1,370 | 1,378 | 13,000 | 1,378 |
| 2021-01-06 | 1,370 | 1,396 | 1,367 | 1,396 | 9,800 | 1,396 |
| 2021-01-05 | 1,381 | 1,424 | 1,364 | 1,370 | 9,000 | 1,370 |
| 2021-01-04 | 1,450 | 1,450 | 1,363 | 1,381 | 10,900 | 1,381 |
分割・併合履歴 ： なし
