7079 WDBココ(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 | 5,850 | 5,970 | 5,850 | 5,920 | 6,600 | 5,920 |
| 2021-12-29 | 6,050 | 6,050 | 5,870 | 5,900 | 4,600 | 5,900 |
| 2021-12-28 | 6,030 | 6,050 | 5,850 | 6,020 | 9,900 | 6,020 |
| 2021-12-27 | 6,080 | 6,100 | 5,810 | 5,930 | 11,100 | 5,930 |
| 2021-12-24 | 6,260 | 6,340 | 6,120 | 6,180 | 7,500 | 6,180 |
| 2021-12-23 | 6,300 | 6,390 | 6,120 | 6,260 | 11,000 | 6,260 |
| 2021-12-22 | 5,970 | 6,290 | 5,960 | 6,250 | 13,700 | 6,250 |
| 2021-12-21 | 5,700 | 6,000 | 5,580 | 5,970 | 15,800 | 5,970 |
| 2021-12-20 | 5,860 | 5,870 | 5,600 | 5,630 | 12,600 | 5,630 |
| 2021-12-17 | 6,030 | 6,040 | 5,860 | 5,910 | 14,800 | 5,910 |
| 2021-12-16 | 6,200 | 6,420 | 6,200 | 6,210 | 14,200 | 6,210 |
| 2021-12-15 | 5,800 | 6,060 | 5,730 | 5,970 | 12,100 | 5,970 |
| 2021-12-14 | 5,910 | 6,010 | 5,780 | 5,810 | 6,600 | 5,810 |
| 2021-12-13 | 6,170 | 6,180 | 5,890 | 5,910 | 9,100 | 5,910 |
| 2021-12-10 | 6,300 | 6,300 | 6,070 | 6,200 | 11,700 | 6,200 |
| 2021-12-09 | 6,500 | 6,500 | 6,260 | 6,300 | 8,600 | 6,300 |
| 2021-12-08 | 6,220 | 6,460 | 6,220 | 6,430 | 10,200 | 6,430 |
| 2021-12-07 | 5,910 | 6,170 | 5,880 | 6,110 | 16,900 | 6,110 |
| 2021-12-06 | 5,930 | 5,940 | 5,600 | 5,790 | 13,300 | 5,790 |
| 2021-12-03 | 5,940 | 6,030 | 5,720 | 6,030 | 14,700 | 6,030 |
| 2021-12-02 | 6,350 | 6,430 | 5,680 | 5,880 | 63,100 | 5,880 |
| 2021-12-01 | 6,530 | 6,650 | 6,300 | 6,610 | 23,300 | 6,610 |
| 2021-11-30 | 6,640 | 6,650 | 6,470 | 6,530 | 10,200 | 6,530 |
| 2021-11-29 | 6,400 | 6,660 | 6,400 | 6,440 | 15,500 | 6,440 |
| 2021-11-26 | 6,540 | 6,610 | 6,340 | 6,540 | 13,000 | 6,540 |
| 2021-11-25 | 6,720 | 6,880 | 6,500 | 6,550 | 12,600 | 6,550 |
| 2021-11-24 | 6,940 | 6,940 | 6,580 | 6,720 | 10,200 | 6,720 |
| 2021-11-22 | 6,980 | 7,000 | 6,800 | 6,940 | 4,900 | 6,940 |
| 2021-11-19 | 6,770 | 7,100 | 6,610 | 7,000 | 15,100 | 7,000 |
| 2021-11-18 | 6,830 | 6,960 | 6,330 | 6,800 | 32,000 | 6,800 |
| 2021-11-17 | 7,240 | 7,390 | 6,810 | 6,940 | 15,200 | 6,940 |
| 2021-11-16 | 7,280 | 7,490 | 7,030 | 7,240 | 17,100 | 7,240 |
| 2021-11-15 | 7,340 | 7,340 | 6,820 | 7,230 | 38,100 | 7,230 |
| 2021-11-12 | 7,070 | 7,800 | 7,010 | 7,490 | 32,700 | 7,490 |
| 2021-11-11 | 7,000 | 7,120 | 6,600 | 7,000 | 31,100 | 7,000 |
| 2021-11-10 | 6,400 | 7,360 | 6,400 | 6,960 | 85,700 | 6,960 |
| 2021-11-09 | 6,810 | 7,010 | 6,210 | 6,360 | 110,200 | 6,360 |
| 2021-11-08 | 6,010 | 6,010 | 6,010 | 6,010 | 14,700 | 6,010 |
| 2021-11-05 | 5,060 | 5,080 | 4,890 | 5,010 | 12,100 | 5,010 |
| 2021-11-04 | 4,910 | 5,050 | 4,910 | 5,050 | 12,200 | 5,050 |
| 2021-11-02 | 4,755 | 4,870 | 4,730 | 4,870 | 4,100 | 4,870 |
| 2021-11-01 | 4,745 | 4,795 | 4,685 | 4,755 | 4,600 | 4,755 |
| 2021-10-29 | 4,700 | 4,745 | 4,695 | 4,710 | 1,400 | 4,710 |
| 2021-10-28 | 4,760 | 4,760 | 4,700 | 4,700 | 700 | 4,700 |
| 2021-10-27 | 4,700 | 4,705 | 4,665 | 4,705 | 1,500 | 4,705 |
| 2021-10-26 | 4,700 | 4,700 | 4,625 | 4,665 | 1,200 | 4,665 |
| 2021-10-25 | 4,705 | 4,710 | 4,650 | 4,650 | 1,200 | 4,650 |
| 2021-10-22 | 4,605 | 4,710 | 4,560 | 4,705 | 3,600 | 4,705 |
| 2021-10-21 | 4,805 | 4,805 | 4,645 | 4,650 | 5,200 | 4,650 |
| 2021-10-20 | 4,875 | 4,875 | 4,710 | 4,845 | 5,100 | 4,845 |
| 2021-10-19 | 4,880 | 4,900 | 4,795 | 4,850 | 5,500 | 4,850 |
| 2021-10-18 | 4,845 | 4,875 | 4,730 | 4,875 | 5,500 | 4,875 |
| 2021-10-15 | 4,850 | 4,850 | 4,800 | 4,845 | 2,700 | 4,845 |
| 2021-10-14 | 4,760 | 4,825 | 4,720 | 4,810 | 3,000 | 4,810 |
| 2021-10-13 | 4,600 | 4,780 | 4,590 | 4,660 | 3,700 | 4,660 |
| 2021-10-12 | 4,655 | 4,665 | 4,605 | 4,630 | 1,100 | 4,630 |
| 2021-10-11 | 4,600 | 4,700 | 4,405 | 4,600 | 15,200 | 4,600 |
| 2021-10-08 | 4,610 | 4,640 | 4,555 | 4,635 | 4,500 | 4,635 |
| 2021-10-07 | 4,690 | 4,775 | 4,610 | 4,610 | 7,200 | 4,610 |
| 2021-10-06 | 4,885 | 4,900 | 4,600 | 4,690 | 16,200 | 4,690 |
| 2021-10-05 | 4,950 | 4,975 | 4,680 | 4,900 | 11,800 | 4,900 |
| 2021-10-04 | 5,010 | 5,020 | 4,880 | 5,000 | 5,900 | 5,000 |
| 2021-10-01 | 4,825 | 4,990 | 4,790 | 4,935 | 6,300 | 4,935 |
| 2021-09-30 | 4,865 | 4,870 | 4,775 | 4,825 | 3,500 | 4,825 |
| 2021-09-29 | 4,750 | 4,915 | 4,600 | 4,840 | 7,200 | 4,840 |
| 2021-09-28 | 4,800 | 4,820 | 4,750 | 4,800 | 5,100 | 4,800 |
| 2021-09-27 | 4,885 | 4,925 | 4,820 | 4,820 | 4,900 | 4,820 |
| 2021-09-24 | 4,905 | 5,080 | 4,755 | 4,920 | 14,800 | 4,920 |
| 2021-09-22 | 4,890 | 5,120 | 4,785 | 4,900 | 14,800 | 4,900 |
| 2021-09-21 | 4,550 | 4,900 | 4,515 | 4,870 | 17,100 | 4,870 |
| 2021-09-17 | 4,590 | 4,720 | 4,590 | 4,700 | 10,200 | 4,700 |
| 2021-09-16 | 4,685 | 4,745 | 4,500 | 4,575 | 20,400 | 4,575 |
| 2021-09-15 | 4,625 | 4,680 | 4,590 | 4,650 | 14,900 | 4,650 |
| 2021-09-14 | 4,465 | 4,580 | 4,460 | 4,560 | 13,800 | 4,560 |
| 2021-09-13 | 4,410 | 4,480 | 4,410 | 4,440 | 4,700 | 4,440 |
| 2021-09-10 | 4,440 | 4,440 | 4,370 | 4,410 | 5,900 | 4,410 |
| 2021-09-09 | 4,405 | 4,415 | 4,370 | 4,410 | 4,100 | 4,410 |
| 2021-09-08 | 4,405 | 4,410 | 4,380 | 4,405 | 3,400 | 4,405 |
| 2021-09-07 | 4,470 | 4,485 | 4,400 | 4,405 | 5,900 | 4,405 |
| 2021-09-06 | 4,550 | 4,555 | 4,485 | 4,485 | 4,700 | 4,485 |
| 2021-09-03 | 4,355 | 4,490 | 4,300 | 4,485 | 6,000 | 4,485 |
| 2021-09-02 | 4,580 | 4,580 | 4,370 | 4,420 | 5,000 | 4,420 |
| 2021-09-01 | 4,430 | 4,565 | 4,430 | 4,540 | 12,100 | 4,540 |
| 2021-08-31 | 4,250 | 4,380 | 4,220 | 4,380 | 8,400 | 4,380 |
| 2021-08-30 | 4,205 | 4,225 | 4,165 | 4,220 | 2,000 | 4,220 |
| 2021-08-27 | 4,150 | 4,190 | 4,080 | 4,175 | 4,300 | 4,175 |
| 2021-08-26 | 4,205 | 4,205 | 4,125 | 4,145 | 5,600 | 4,145 |
| 2021-08-25 | 4,240 | 4,280 | 4,145 | 4,180 | 5,400 | 4,180 |
| 2021-08-24 | 4,210 | 4,235 | 4,170 | 4,210 | 4,900 | 4,210 |
| 2021-08-23 | 4,150 | 4,225 | 4,150 | 4,195 | 5,700 | 4,195 |
| 2021-08-20 | 4,210 | 4,260 | 4,130 | 4,140 | 3,800 | 4,140 |
| 2021-08-19 | 4,140 | 4,180 | 4,005 | 4,160 | 6,300 | 4,160 |
| 2021-08-18 | 4,190 | 4,210 | 4,105 | 4,140 | 7,200 | 4,140 |
| 2021-08-17 | 4,225 | 4,225 | 4,135 | 4,160 | 7,500 | 4,160 |
| 2021-08-16 | 4,215 | 4,285 | 4,100 | 4,160 | 7,500 | 4,160 |
| 2021-08-13 | 4,100 | 4,335 | 4,100 | 4,210 | 6,400 | 4,210 |
| 2021-08-12 | 4,290 | 4,290 | 4,015 | 4,080 | 15,700 | 4,080 |
| 2021-08-11 | 4,400 | 4,400 | 4,220 | 4,290 | 17,600 | 4,290 |
| 2021-08-10 | 4,175 | 4,340 | 4,055 | 4,340 | 57,800 | 4,340 |
| 2021-08-06 | 3,820 | 3,860 | 3,820 | 3,825 | 3,900 | 3,825 |
| 2021-08-05 | 3,810 | 3,825 | 3,805 | 3,810 | 1,300 | 3,810 |
| 2021-08-04 | 3,790 | 3,840 | 3,790 | 3,810 | 2,200 | 3,810 |
| 2021-08-03 | 3,845 | 3,845 | 3,780 | 3,780 | 3,200 | 3,780 |
| 2021-08-02 | 3,780 | 3,830 | 3,770 | 3,800 | 2,100 | 3,800 |
| 2021-07-30 | 3,770 | 3,775 | 3,720 | 3,775 | 1,300 | 3,775 |
| 2021-07-29 | 3,685 | 3,775 | 3,680 | 3,770 | 2,000 | 3,770 |
| 2021-07-28 | 3,745 | 3,760 | 3,680 | 3,680 | 6,000 | 3,680 |
| 2021-07-27 | 3,750 | 3,790 | 3,725 | 3,750 | 2,800 | 3,750 |
| 2021-07-26 | 3,750 | 3,800 | 3,750 | 3,750 | 1,700 | 3,750 |
| 2021-07-21 | 3,735 | 3,835 | 3,735 | 3,745 | 2,000 | 3,745 |
| 2021-07-20 | 3,725 | 3,785 | 3,720 | 3,750 | 3,500 | 3,750 |
| 2021-07-19 | 3,775 | 3,795 | 3,720 | 3,725 | 4,000 | 3,725 |
| 2021-07-16 | 3,800 | 3,890 | 3,770 | 3,810 | 5,800 | 3,810 |
| 2021-07-15 | 3,885 | 3,885 | 3,760 | 3,800 | 10,300 | 3,800 |
| 2021-07-14 | 4,020 | 4,020 | 3,920 | 3,920 | 5,800 | 3,920 |
| 2021-07-13 | 4,110 | 4,110 | 4,030 | 4,040 | 4,100 | 4,040 |
| 2021-07-12 | 4,170 | 4,180 | 4,065 | 4,075 | 7,000 | 4,075 |
| 2021-07-09 | 3,975 | 4,150 | 3,945 | 4,150 | 12,900 | 4,150 |
| 2021-07-08 | 3,850 | 4,080 | 3,840 | 4,080 | 15,000 | 4,080 |
| 2021-07-07 | 3,770 | 3,845 | 3,770 | 3,845 | 4,200 | 3,845 |
| 2021-07-06 | 3,795 | 3,805 | 3,765 | 3,780 | 2,800 | 3,780 |
| 2021-07-05 | 3,745 | 3,800 | 3,740 | 3,795 | 3,900 | 3,795 |
| 2021-07-02 | 3,750 | 3,785 | 3,735 | 3,745 | 2,000 | 3,745 |
| 2021-07-01 | 3,800 | 3,800 | 3,755 | 3,785 | 2,000 | 3,785 |
| 2021-06-30 | 3,790 | 3,815 | 3,790 | 3,795 | 2,900 | 3,795 |
| 2021-06-29 | 3,800 | 3,825 | 3,780 | 3,810 | 1,700 | 3,810 |
| 2021-06-28 | 3,820 | 3,820 | 3,800 | 3,820 | 1,600 | 3,820 |
| 2021-06-25 | 3,835 | 3,845 | 3,795 | 3,810 | 2,600 | 3,810 |
| 2021-06-24 | 3,745 | 3,820 | 3,745 | 3,805 | 3,500 | 3,805 |
| 2021-06-23 | 3,750 | 3,780 | 3,730 | 3,745 | 4,000 | 3,745 |
| 2021-06-22 | 3,735 | 3,770 | 3,735 | 3,755 | 1,000 | 3,755 |
| 2021-06-21 | 3,750 | 3,820 | 3,710 | 3,730 | 14,000 | 3,730 |
| 2021-06-18 | 3,755 | 3,780 | 3,720 | 3,740 | 4,100 | 3,740 |
| 2021-06-17 | 3,765 | 3,805 | 3,720 | 3,805 | 5,400 | 3,805 |
| 2021-06-16 | 3,840 | 3,840 | 3,760 | 3,825 | 4,600 | 3,825 |
| 2021-06-15 | 3,800 | 3,845 | 3,765 | 3,825 | 11,000 | 3,825 |
| 2021-06-14 | 3,780 | 3,850 | 3,745 | 3,770 | 6,100 | 3,770 |
| 2021-06-11 | 3,905 | 3,905 | 3,770 | 3,800 | 7,600 | 3,800 |
| 2021-06-10 | 3,795 | 3,900 | 3,760 | 3,835 | 9,900 | 3,835 |
| 2021-06-09 | 3,705 | 3,775 | 3,630 | 3,700 | 8,900 | 3,700 |
| 2021-06-08 | 3,570 | 3,690 | 3,560 | 3,645 | 6,900 | 3,645 |
| 2021-06-07 | 3,460 | 3,565 | 3,460 | 3,535 | 4,100 | 3,535 |
| 2021-06-04 | 3,485 | 3,500 | 3,440 | 3,455 | 3,300 | 3,455 |
| 2021-06-03 | 3,535 | 3,535 | 3,450 | 3,460 | 7,300 | 3,460 |
| 2021-06-02 | 3,410 | 3,535 | 3,410 | 3,535 | 4,500 | 3,535 |
| 2021-06-01 | 3,470 | 3,470 | 3,410 | 3,410 | 2,000 | 3,410 |
| 2021-05-31 | 3,440 | 3,440 | 3,395 | 3,425 | 2,700 | 3,425 |
| 2021-05-28 | 3,390 | 3,440 | 3,380 | 3,440 | 2,500 | 3,440 |
| 2021-05-27 | 3,390 | 3,410 | 3,340 | 3,370 | 4,100 | 3,370 |
| 2021-05-26 | 3,350 | 3,400 | 3,345 | 3,390 | 2,000 | 3,390 |
| 2021-05-25 | 3,360 | 3,375 | 3,350 | 3,355 | 1,600 | 3,355 |
| 2021-05-24 | 3,385 | 3,415 | 3,355 | 3,355 | 4,500 | 3,355 |
| 2021-05-21 | 3,395 | 3,485 | 3,330 | 3,400 | 18,600 | 3,400 |
| 2021-05-20 | 3,460 | 3,460 | 3,345 | 3,415 | 6,600 | 3,415 |
| 2021-05-19 | 3,335 | 3,475 | 3,295 | 3,460 | 7,100 | 3,460 |
| 2021-05-18 | 3,300 | 3,375 | 3,205 | 3,345 | 24,000 | 3,345 |
| 2021-05-17 | 3,675 | 3,675 | 3,300 | 3,320 | 26,500 | 3,320 |
| 2021-05-14 | 3,635 | 3,710 | 3,635 | 3,675 | 7,000 | 3,675 |
| 2021-05-13 | 3,560 | 3,685 | 3,510 | 3,635 | 13,000 | 3,635 |
| 2021-05-12 | 3,700 | 3,760 | 3,600 | 3,675 | 11,400 | 3,675 |
| 2021-05-11 | 3,775 | 3,790 | 3,650 | 3,720 | 9,500 | 3,720 |
| 2021-05-10 | 3,700 | 3,775 | 3,695 | 3,775 | 7,200 | 3,775 |
| 2021-05-07 | 3,640 | 3,715 | 3,615 | 3,665 | 3,500 | 3,665 |
| 2021-05-06 | 3,735 | 3,780 | 3,590 | 3,640 | 12,500 | 3,640 |
| 2021-04-30 | 3,810 | 3,840 | 3,640 | 3,665 | 14,200 | 3,665 |
| 2021-04-28 | 3,850 | 3,890 | 3,740 | 3,795 | 17,200 | 3,795 |
| 2021-04-27 | 3,960 | 3,960 | 3,865 | 3,870 | 8,700 | 3,870 |
| 2021-04-26 | 3,965 | 3,985 | 3,925 | 3,925 | 4,000 | 3,925 |
| 2021-04-23 | 4,025 | 4,070 | 3,960 | 3,965 | 3,500 | 3,965 |
| 2021-04-22 | 3,960 | 4,085 | 3,960 | 4,085 | 3,000 | 4,085 |
| 2021-04-21 | 3,970 | 4,005 | 3,940 | 3,950 | 4,000 | 3,950 |
| 2021-04-20 | 3,995 | 4,050 | 3,960 | 4,040 | 5,200 | 4,040 |
| 2021-04-19 | 4,065 | 4,065 | 3,995 | 3,995 | 4,000 | 3,995 |
| 2021-04-16 | 4,095 | 4,105 | 4,060 | 4,080 | 2,600 | 4,080 |
| 2021-04-15 | 4,180 | 4,255 | 4,005 | 4,080 | 12,600 | 4,080 |
| 2021-04-14 | 4,200 | 4,200 | 4,170 | 4,195 | 1,400 | 4,195 |
| 2021-04-13 | 4,180 | 4,200 | 4,170 | 4,180 | 1,200 | 4,180 |
| 2021-04-12 | 4,150 | 4,245 | 4,150 | 4,195 | 3,700 | 4,195 |
| 2021-04-09 | 4,240 | 4,255 | 4,120 | 4,145 | 5,100 | 4,145 |
| 2021-04-08 | 4,070 | 4,195 | 4,050 | 4,195 | 4,800 | 4,195 |
| 2021-04-07 | 4,060 | 4,120 | 4,060 | 4,070 | 1,700 | 4,070 |
| 2021-04-06 | 4,215 | 4,290 | 4,055 | 4,095 | 11,000 | 4,095 |
| 2021-04-05 | 4,380 | 4,395 | 4,215 | 4,215 | 10,900 | 4,215 |
| 2021-04-02 | 4,190 | 4,335 | 4,135 | 4,310 | 13,100 | 4,310 |
| 2021-04-01 | 4,035 | 4,140 | 4,010 | 4,130 | 6,600 | 4,130 |
| 2021-03-31 | 3,995 | 4,050 | 3,970 | 4,010 | 7,000 | 4,010 |
| 2021-03-30 | 3,985 | 4,050 | 3,970 | 3,975 | 3,300 | 3,975 |
| 2021-03-29 | 3,960 | 4,060 | 3,915 | 3,915 | 12,400 | 3,915 |
| 2021-03-26 | 3,950 | 3,970 | 3,900 | 3,955 | 3,200 | 3,955 |
| 2021-03-25 | 3,950 | 4,020 | 3,910 | 3,935 | 3,100 | 3,935 |
| 2021-03-24 | 3,980 | 3,995 | 3,910 | 3,915 | 3,900 | 3,915 |
| 2021-03-23 | 4,010 | 4,090 | 3,980 | 3,990 | 8,600 | 3,990 |
| 2021-03-22 | 4,090 | 4,090 | 3,975 | 4,005 | 7,900 | 4,005 |
| 2021-03-19 | 4,160 | 4,160 | 4,105 | 4,110 | 3,200 | 4,110 |
| 2021-03-18 | 4,160 | 4,225 | 4,140 | 4,170 | 4,800 | 4,170 |
| 2021-03-17 | 4,240 | 4,240 | 4,135 | 4,185 | 5,900 | 4,185 |
| 2021-03-16 | 4,250 | 4,275 | 4,155 | 4,250 | 5,500 | 4,250 |
| 2021-03-15 | 4,265 | 4,265 | 4,165 | 4,210 | 4,600 | 4,210 |
| 2021-03-12 | 4,025 | 4,195 | 4,005 | 4,195 | 8,000 | 4,195 |
| 2021-03-11 | 3,960 | 4,005 | 3,950 | 3,970 | 5,600 | 3,970 |
| 2021-03-10 | 3,900 | 3,935 | 3,870 | 3,890 | 3,900 | 3,890 |
| 2021-03-09 | 3,870 | 3,910 | 3,835 | 3,895 | 7,100 | 3,895 |
| 2021-03-08 | 4,095 | 4,095 | 3,930 | 3,930 | 4,300 | 3,930 |
| 2021-03-05 | 3,965 | 4,020 | 3,810 | 3,965 | 14,400 | 3,965 |
| 2021-03-04 | 4,065 | 4,095 | 3,920 | 4,035 | 11,800 | 4,035 |
| 2021-03-03 | 4,200 | 4,250 | 4,100 | 4,100 | 4,700 | 4,100 |
| 2021-03-02 | 4,180 | 4,245 | 4,155 | 4,195 | 3,900 | 4,195 |
| 2021-03-01 | 4,285 | 4,285 | 4,135 | 4,180 | 8,300 | 4,180 |
| 2021-02-26 | 4,055 | 4,320 | 4,025 | 4,285 | 11,900 | 4,285 |
| 2021-02-25 | 4,135 | 4,275 | 4,130 | 4,265 | 8,800 | 4,265 |
| 2021-02-24 | 4,400 | 4,400 | 4,015 | 4,140 | 19,000 | 4,140 |
| 2021-02-22 | 4,135 | 4,395 | 4,135 | 4,365 | 12,500 | 4,365 |
| 2021-02-19 | 4,170 | 4,245 | 4,070 | 4,135 | 16,300 | 4,135 |
| 2021-02-18 | 4,400 | 4,425 | 4,160 | 4,230 | 17,500 | 4,230 |
| 2021-02-17 | 4,575 | 4,575 | 4,400 | 4,400 | 9,800 | 4,400 |
| 2021-02-16 | 4,625 | 4,655 | 4,510 | 4,520 | 11,200 | 4,520 |
| 2021-02-15 | 4,815 | 4,820 | 4,570 | 4,580 | 23,200 | 4,580 |
| 2021-02-12 | 4,520 | 4,695 | 4,390 | 4,695 | 22,700 | 4,695 |
| 2021-02-10 | 4,480 | 4,540 | 4,420 | 4,450 | 3,800 | 4,450 |
| 2021-02-09 | 4,420 | 4,550 | 4,410 | 4,480 | 13,500 | 4,480 |
| 2021-02-08 | 4,560 | 4,620 | 4,330 | 4,410 | 50,000 | 4,410 |
| 2021-02-05 | 4,620 | 4,800 | 4,620 | 4,770 | 32,000 | 4,770 |
| 2021-02-04 | 4,510 | 4,660 | 4,510 | 4,615 | 8,300 | 4,615 |
| 2021-02-03 | 4,605 | 4,685 | 4,510 | 4,525 | 9,200 | 4,525 |
| 2021-02-02 | 4,455 | 4,620 | 4,440 | 4,605 | 7,300 | 4,605 |
| 2021-02-01 | 4,405 | 4,495 | 4,405 | 4,460 | 5,800 | 4,460 |
| 2021-01-29 | 4,525 | 4,615 | 4,360 | 4,475 | 20,800 | 4,475 |
| 2021-01-28 | 4,505 | 4,605 | 4,360 | 4,530 | 22,300 | 4,530 |
| 2021-01-27 | 4,870 | 4,870 | 4,575 | 4,625 | 29,900 | 4,625 |
| 2021-01-26 | 4,880 | 4,880 | 4,705 | 4,810 | 21,600 | 4,810 |
| 2021-01-25 | 4,855 | 5,020 | 4,735 | 4,950 | 38,600 | 4,950 |
| 2021-01-22 | 4,650 | 5,050 | 4,570 | 4,885 | 70,900 | 4,885 |
| 2021-01-21 | 4,440 | 4,650 | 4,285 | 4,650 | 38,900 | 4,650 |
| 2021-01-20 | 4,245 | 4,610 | 4,210 | 4,425 | 70,000 | 4,425 |
| 2021-01-19 | 4,065 | 4,265 | 4,025 | 4,235 | 46,500 | 4,235 |
| 2021-01-18 | 4,035 | 4,065 | 3,910 | 4,065 | 15,900 | 4,065 |
| 2021-01-15 | 4,005 | 4,065 | 3,990 | 4,000 | 13,800 | 4,000 |
| 2021-01-14 | 3,960 | 4,090 | 3,960 | 4,015 | 29,300 | 4,015 |
| 2021-01-13 | 4,050 | 4,055 | 3,900 | 3,975 | 10,900 | 3,975 |
| 2021-01-12 | 4,050 | 4,085 | 3,960 | 3,985 | 16,100 | 3,985 |
| 2021-01-08 | 4,100 | 4,135 | 4,010 | 4,035 | 35,800 | 4,035 |
| 2021-01-07 | 3,910 | 4,045 | 3,800 | 4,000 | 43,100 | 4,000 |
| 2021-01-06 | 3,760 | 3,805 | 3,725 | 3,755 | 11,300 | 3,755 |
| 2021-01-05 | 3,785 | 3,785 | 3,715 | 3,740 | 4,800 | 3,740 |
| 2021-01-04 | 3,850 | 3,850 | 3,715 | 3,740 | 10,800 | 3,740 |
分割・併合履歴 ： なし
