8056 BIPROGY(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 | 3,265 | 3,270 | 3,230 | 3,230 | 135,900 | 3,230 |
| 2021-12-29 | 3,240 | 3,285 | 3,240 | 3,280 | 128,600 | 3,280 |
| 2021-12-28 | 3,205 | 3,250 | 3,195 | 3,250 | 163,700 | 3,250 |
| 2021-12-27 | 3,205 | 3,205 | 3,165 | 3,180 | 124,700 | 3,180 |
| 2021-12-24 | 3,270 | 3,270 | 3,180 | 3,195 | 177,300 | 3,195 |
| 2021-12-23 | 3,325 | 3,325 | 3,250 | 3,265 | 146,100 | 3,265 |
| 2021-12-22 | 3,285 | 3,310 | 3,270 | 3,290 | 139,100 | 3,290 |
| 2021-12-21 | 3,265 | 3,295 | 3,240 | 3,275 | 169,200 | 3,275 |
| 2021-12-20 | 3,245 | 3,280 | 3,215 | 3,220 | 175,600 | 3,220 |
| 2021-12-17 | 3,305 | 3,315 | 3,235 | 3,255 | 425,300 | 3,255 |
| 2021-12-16 | 3,340 | 3,350 | 3,310 | 3,320 | 198,200 | 3,320 |
| 2021-12-15 | 3,255 | 3,340 | 3,250 | 3,305 | 221,200 | 3,305 |
| 2021-12-14 | 3,315 | 3,340 | 3,285 | 3,285 | 188,700 | 3,285 |
| 2021-12-13 | 3,280 | 3,310 | 3,260 | 3,280 | 101,800 | 3,280 |
| 2021-12-10 | 3,285 | 3,285 | 3,210 | 3,255 | 265,800 | 3,255 |
| 2021-12-09 | 3,320 | 3,345 | 3,290 | 3,305 | 159,900 | 3,305 |
| 2021-12-08 | 3,345 | 3,365 | 3,280 | 3,295 | 350,400 | 3,295 |
| 2021-12-07 | 3,255 | 3,320 | 3,235 | 3,305 | 192,400 | 3,305 |
| 2021-12-06 | 3,295 | 3,295 | 3,215 | 3,240 | 236,700 | 3,240 |
| 2021-12-03 | 3,200 | 3,300 | 3,185 | 3,295 | 335,000 | 3,295 |
| 2021-12-02 | 3,190 | 3,250 | 3,180 | 3,190 | 224,400 | 3,190 |
| 2021-12-01 | 3,280 | 3,290 | 3,205 | 3,220 | 319,200 | 3,220 |
| 2021-11-30 | 3,300 | 3,340 | 3,275 | 3,280 | 630,000 | 3,280 |
| 2021-11-29 | 3,255 | 3,330 | 3,245 | 3,260 | 449,500 | 3,260 |
| 2021-11-26 | 3,270 | 3,285 | 3,220 | 3,250 | 248,800 | 3,250 |
| 2021-11-25 | 3,335 | 3,340 | 3,290 | 3,290 | 162,500 | 3,290 |
| 2021-11-24 | 3,375 | 3,395 | 3,310 | 3,315 | 335,800 | 3,315 |
| 2021-11-22 | 3,470 | 3,480 | 3,430 | 3,445 | 218,600 | 3,445 |
| 2021-11-19 | 3,475 | 3,500 | 3,455 | 3,490 | 342,300 | 3,490 |
| 2021-11-18 | 3,540 | 3,585 | 3,500 | 3,540 | 328,800 | 3,540 |
| 2021-11-17 | 3,520 | 3,520 | 3,465 | 3,495 | 263,600 | 3,495 |
| 2021-11-16 | 3,520 | 3,535 | 3,465 | 3,470 | 226,700 | 3,470 |
| 2021-11-15 | 3,485 | 3,515 | 3,460 | 3,500 | 222,900 | 3,500 |
| 2021-11-12 | 3,450 | 3,505 | 3,450 | 3,465 | 287,600 | 3,465 |
| 2021-11-11 | 3,365 | 3,415 | 3,345 | 3,415 | 375,200 | 3,415 |
| 2021-11-10 | 3,400 | 3,440 | 3,390 | 3,410 | 426,700 | 3,410 |
| 2021-11-09 | 3,480 | 3,535 | 3,420 | 3,425 | 279,300 | 3,425 |
| 2021-11-08 | 3,560 | 3,560 | 3,480 | 3,490 | 515,400 | 3,490 |
| 2021-11-05 | 3,580 | 3,585 | 3,475 | 3,475 | 626,800 | 3,475 |
| 2021-11-04 | 3,600 | 3,630 | 3,520 | 3,570 | 1,606,200 | 3,570 |
| 2021-11-02 | 3,245 | 3,265 | 3,220 | 3,240 | 359,600 | 3,240 |
| 2021-11-01 | 3,240 | 3,275 | 3,200 | 3,260 | 419,500 | 3,260 |
| 2021-10-29 | 3,195 | 3,210 | 3,160 | 3,190 | 360,600 | 3,190 |
| 2021-10-28 | 3,225 | 3,250 | 3,175 | 3,230 | 1,057,700 | 3,230 |
| 2021-10-27 | 3,205 | 3,270 | 3,190 | 3,260 | 479,800 | 3,260 |
| 2021-10-26 | 3,170 | 3,210 | 3,155 | 3,175 | 304,400 | 3,175 |
| 2021-10-25 | 3,125 | 3,150 | 3,110 | 3,130 | 218,800 | 3,130 |
| 2021-10-22 | 3,120 | 3,205 | 3,110 | 3,145 | 276,300 | 3,145 |
| 2021-10-21 | 3,125 | 3,160 | 3,110 | 3,120 | 211,600 | 3,120 |
| 2021-10-20 | 3,230 | 3,250 | 3,160 | 3,180 | 323,400 | 3,180 |
| 2021-10-19 | 3,160 | 3,225 | 3,150 | 3,210 | 523,400 | 3,210 |
| 2021-10-18 | 3,130 | 3,150 | 3,090 | 3,110 | 439,500 | 3,110 |
| 2021-10-15 | 3,050 | 3,125 | 3,035 | 3,110 | 557,900 | 3,110 |
| 2021-10-14 | 2,983 | 3,025 | 2,977 | 3,025 | 343,300 | 3,025 |
| 2021-10-13 | 2,955 | 2,998 | 2,950 | 2,977 | 319,300 | 2,977 |
| 2021-10-12 | 3,030 | 3,030 | 2,962 | 2,983 | 330,500 | 2,983 |
| 2021-10-11 | 2,943 | 2,998 | 2,916 | 2,996 | 386,500 | 2,996 |
| 2021-10-08 | 2,923 | 2,967 | 2,919 | 2,966 | 404,400 | 2,966 |
| 2021-10-07 | 2,894 | 2,939 | 2,892 | 2,893 | 430,900 | 2,893 |
| 2021-10-06 | 2,861 | 2,914 | 2,838 | 2,853 | 373,500 | 2,853 |
| 2021-10-05 | 2,864 | 2,881 | 2,822 | 2,829 | 359,400 | 2,829 |
| 2021-10-04 | 2,943 | 2,953 | 2,888 | 2,914 | 444,700 | 2,914 |
| 2021-10-01 | 2,911 | 2,926 | 2,887 | 2,893 | 308,300 | 2,893 |
| 2021-09-30 | 2,975 | 2,975 | 2,897 | 2,915 | 480,100 | 2,915 |
| 2021-09-29 | 2,947 | 2,969 | 2,916 | 2,966 | 392,900 | 2,966 |
| 2021-09-28 | 3,050 | 3,055 | 3,010 | 3,025 | 280,400 | 3,025 |
| 2021-09-27 | 3,080 | 3,100 | 3,070 | 3,075 | 235,400 | 3,075 |
| 2021-09-24 | 3,075 | 3,105 | 3,060 | 3,085 | 264,300 | 3,085 |
| 2021-09-22 | 3,025 | 3,045 | 3,010 | 3,010 | 241,200 | 3,010 |
| 2021-09-21 | 3,015 | 3,030 | 2,998 | 3,020 | 320,800 | 3,020 |
| 2021-09-17 | 3,100 | 3,100 | 3,035 | 3,055 | 428,100 | 3,055 |
| 2021-09-16 | 3,095 | 3,100 | 3,050 | 3,070 | 208,900 | 3,070 |
| 2021-09-15 | 3,125 | 3,135 | 3,060 | 3,085 | 254,600 | 3,085 |
| 2021-09-14 | 3,145 | 3,155 | 3,105 | 3,130 | 263,700 | 3,130 |
| 2021-09-13 | 3,095 | 3,130 | 3,085 | 3,130 | 235,900 | 3,130 |
| 2021-09-10 | 3,060 | 3,105 | 3,060 | 3,095 | 352,100 | 3,095 |
| 2021-09-09 | 3,080 | 3,090 | 3,035 | 3,055 | 282,000 | 3,055 |
| 2021-09-08 | 3,115 | 3,120 | 3,090 | 3,110 | 331,900 | 3,110 |
| 2021-09-07 | 3,090 | 3,125 | 3,080 | 3,100 | 337,200 | 3,100 |
| 2021-09-06 | 3,100 | 3,115 | 3,065 | 3,090 | 292,700 | 3,090 |
| 2021-09-03 | 3,060 | 3,115 | 3,055 | 3,085 | 355,500 | 3,085 |
| 2021-09-02 | 3,035 | 3,065 | 3,020 | 3,040 | 380,900 | 3,040 |
| 2021-09-01 | 3,005 | 3,065 | 2,996 | 3,050 | 341,900 | 3,050 |
| 2021-08-31 | 2,967 | 3,005 | 2,954 | 2,995 | 355,800 | 2,995 |
| 2021-08-30 | 2,966 | 2,970 | 2,925 | 2,956 | 296,100 | 2,956 |
| 2021-08-27 | 2,906 | 2,943 | 2,902 | 2,934 | 182,600 | 2,934 |
| 2021-08-26 | 2,943 | 2,952 | 2,911 | 2,935 | 254,300 | 2,935 |
| 2021-08-25 | 2,960 | 2,965 | 2,927 | 2,943 | 323,200 | 2,943 |
| 2021-08-24 | 2,935 | 2,966 | 2,925 | 2,964 | 263,300 | 2,964 |
| 2021-08-23 | 2,900 | 2,939 | 2,897 | 2,914 | 340,100 | 2,914 |
| 2021-08-20 | 2,850 | 2,907 | 2,850 | 2,891 | 416,900 | 2,891 |
| 2021-08-19 | 2,828 | 2,872 | 2,812 | 2,851 | 399,500 | 2,851 |
| 2021-08-18 | 2,839 | 2,871 | 2,828 | 2,852 | 581,600 | 2,852 |
| 2021-08-17 | 2,880 | 2,885 | 2,815 | 2,818 | 508,500 | 2,818 |
| 2021-08-16 | 2,915 | 2,923 | 2,887 | 2,887 | 353,800 | 2,887 |
| 2021-08-13 | 2,903 | 2,931 | 2,894 | 2,903 | 599,200 | 2,903 |
| 2021-08-12 | 2,929 | 2,944 | 2,882 | 2,887 | 633,500 | 2,887 |
| 2021-08-11 | 2,920 | 2,937 | 2,901 | 2,910 | 709,800 | 2,910 |
| 2021-08-10 | 2,968 | 3,015 | 2,918 | 2,926 | 869,500 | 2,926 |
| 2021-08-06 | 3,035 | 3,045 | 2,968 | 2,968 | 1,180,800 | 2,968 |
| 2021-08-05 | 3,030 | 3,155 | 3,020 | 3,105 | 1,196,500 | 3,105 |
| 2021-08-04 | 3,370 | 3,375 | 3,340 | 3,350 | 215,700 | 3,350 |
| 2021-08-03 | 3,355 | 3,395 | 3,330 | 3,360 | 182,100 | 3,360 |
| 2021-08-02 | 3,360 | 3,390 | 3,350 | 3,370 | 286,000 | 3,370 |
| 2021-07-30 | 3,360 | 3,375 | 3,280 | 3,290 | 336,600 | 3,290 |
| 2021-07-29 | 3,400 | 3,415 | 3,380 | 3,405 | 151,400 | 3,405 |
| 2021-07-28 | 3,365 | 3,405 | 3,360 | 3,380 | 281,900 | 3,380 |
| 2021-07-27 | 3,460 | 3,460 | 3,400 | 3,420 | 203,300 | 3,420 |
| 2021-07-26 | 3,460 | 3,460 | 3,405 | 3,420 | 198,800 | 3,420 |
| 2021-07-21 | 3,435 | 3,435 | 3,390 | 3,420 | 233,000 | 3,420 |
| 2021-07-20 | 3,360 | 3,405 | 3,355 | 3,385 | 263,900 | 3,385 |
| 2021-07-19 | 3,440 | 3,450 | 3,410 | 3,445 | 167,900 | 3,445 |
| 2021-07-16 | 3,450 | 3,485 | 3,435 | 3,465 | 195,100 | 3,465 |
| 2021-07-15 | 3,550 | 3,550 | 3,480 | 3,495 | 233,100 | 3,495 |
| 2021-07-14 | 3,495 | 3,550 | 3,480 | 3,530 | 243,600 | 3,530 |
| 2021-07-13 | 3,490 | 3,495 | 3,455 | 3,475 | 212,200 | 3,475 |
| 2021-07-12 | 3,470 | 3,480 | 3,440 | 3,480 | 233,000 | 3,480 |
| 2021-07-09 | 3,375 | 3,410 | 3,315 | 3,400 | 414,700 | 3,400 |
| 2021-07-08 | 3,440 | 3,465 | 3,415 | 3,440 | 332,100 | 3,440 |
| 2021-07-07 | 3,380 | 3,440 | 3,365 | 3,440 | 289,900 | 3,440 |
| 2021-07-06 | 3,400 | 3,405 | 3,365 | 3,380 | 146,400 | 3,380 |
| 2021-07-05 | 3,325 | 3,415 | 3,320 | 3,395 | 262,800 | 3,395 |
| 2021-07-02 | 3,320 | 3,380 | 3,315 | 3,360 | 415,500 | 3,360 |
| 2021-07-01 | 3,325 | 3,325 | 3,250 | 3,280 | 318,900 | 3,280 |
| 2021-06-30 | 3,295 | 3,365 | 3,290 | 3,340 | 280,700 | 3,340 |
| 2021-06-29 | 3,375 | 3,395 | 3,285 | 3,300 | 343,600 | 3,300 |
| 2021-06-28 | 3,365 | 3,400 | 3,350 | 3,400 | 318,800 | 3,400 |
| 2021-06-25 | 3,425 | 3,425 | 3,385 | 3,410 | 243,000 | 3,410 |
| 2021-06-24 | 3,370 | 3,410 | 3,340 | 3,400 | 344,900 | 3,400 |
| 2021-06-23 | 3,485 | 3,495 | 3,365 | 3,395 | 750,700 | 3,395 |
| 2021-06-22 | 3,250 | 3,280 | 3,220 | 3,275 | 317,900 | 3,275 |
| 2021-06-21 | 3,160 | 3,180 | 3,120 | 3,165 | 295,400 | 3,165 |
| 2021-06-18 | 3,270 | 3,270 | 3,195 | 3,200 | 311,700 | 3,200 |
| 2021-06-17 | 3,230 | 3,245 | 3,215 | 3,240 | 230,700 | 3,240 |
| 2021-06-16 | 3,275 | 3,280 | 3,225 | 3,245 | 172,500 | 3,245 |
| 2021-06-15 | 3,225 | 3,240 | 3,190 | 3,215 | 174,000 | 3,215 |
| 2021-06-14 | 3,230 | 3,235 | 3,185 | 3,215 | 175,500 | 3,215 |
| 2021-06-11 | 3,150 | 3,240 | 3,150 | 3,225 | 330,200 | 3,225 |
| 2021-06-10 | 3,150 | 3,185 | 3,140 | 3,165 | 397,800 | 3,165 |
| 2021-06-09 | 3,165 | 3,165 | 3,125 | 3,130 | 182,600 | 3,130 |
| 2021-06-08 | 3,125 | 3,175 | 3,125 | 3,140 | 153,200 | 3,140 |
| 2021-06-07 | 3,155 | 3,185 | 3,145 | 3,150 | 181,300 | 3,150 |
| 2021-06-04 | 3,095 | 3,165 | 3,095 | 3,120 | 214,200 | 3,120 |
| 2021-06-03 | 3,145 | 3,175 | 3,100 | 3,120 | 274,300 | 3,120 |
| 2021-06-02 | 3,135 | 3,165 | 3,085 | 3,085 | 313,700 | 3,085 |
| 2021-06-01 | 3,215 | 3,215 | 3,135 | 3,135 | 207,900 | 3,135 |
| 2021-05-31 | 3,250 | 3,260 | 3,160 | 3,170 | 236,100 | 3,170 |
| 2021-05-28 | 3,280 | 3,295 | 3,225 | 3,250 | 210,400 | 3,250 |
| 2021-05-27 | 3,260 | 3,295 | 3,220 | 3,250 | 396,400 | 3,250 |
| 2021-05-26 | 3,305 | 3,315 | 3,240 | 3,240 | 287,400 | 3,240 |
| 2021-05-25 | 3,320 | 3,345 | 3,275 | 3,305 | 192,800 | 3,305 |
| 2021-05-24 | 3,250 | 3,345 | 3,240 | 3,315 | 300,600 | 3,315 |
| 2021-05-21 | 3,190 | 3,285 | 3,190 | 3,275 | 313,900 | 3,275 |
| 2021-05-20 | 3,120 | 3,235 | 3,110 | 3,195 | 355,900 | 3,195 |
| 2021-05-19 | 3,120 | 3,160 | 3,100 | 3,145 | 350,200 | 3,145 |
| 2021-05-18 | 3,155 | 3,190 | 3,135 | 3,150 | 494,000 | 3,150 |
| 2021-05-17 | 3,210 | 3,215 | 3,070 | 3,120 | 592,400 | 3,120 |
| 2021-05-14 | 3,180 | 3,250 | 3,170 | 3,235 | 347,900 | 3,235 |
| 2021-05-13 | 3,240 | 3,240 | 3,140 | 3,155 | 424,700 | 3,155 |
| 2021-05-12 | 3,425 | 3,445 | 3,275 | 3,295 | 469,000 | 3,295 |
| 2021-05-11 | 3,525 | 3,570 | 3,450 | 3,465 | 592,500 | 3,465 |
| 2021-05-10 | 3,620 | 3,620 | 3,460 | 3,560 | 683,900 | 3,560 |
| 2021-05-07 | 3,475 | 3,555 | 3,460 | 3,490 | 327,900 | 3,490 |
| 2021-05-06 | 3,445 | 3,515 | 3,445 | 3,475 | 311,600 | 3,475 |
| 2021-04-30 | 3,445 | 3,480 | 3,445 | 3,465 | 202,700 | 3,465 |
| 2021-04-28 | 3,425 | 3,455 | 3,415 | 3,435 | 269,800 | 3,435 |
| 2021-04-27 | 3,475 | 3,505 | 3,460 | 3,475 | 218,500 | 3,475 |
| 2021-04-26 | 3,455 | 3,470 | 3,420 | 3,455 | 275,400 | 3,455 |
| 2021-04-23 | 3,460 | 3,470 | 3,385 | 3,405 | 309,400 | 3,405 |
| 2021-04-22 | 3,430 | 3,500 | 3,405 | 3,485 | 303,000 | 3,485 |
| 2021-04-21 | 3,445 | 3,450 | 3,365 | 3,365 | 272,300 | 3,365 |
| 2021-04-20 | 3,515 | 3,515 | 3,475 | 3,480 | 205,100 | 3,480 |
| 2021-04-19 | 3,530 | 3,565 | 3,515 | 3,540 | 247,000 | 3,540 |
| 2021-04-16 | 3,535 | 3,555 | 3,510 | 3,520 | 184,900 | 3,520 |
| 2021-04-15 | 3,505 | 3,540 | 3,475 | 3,500 | 187,800 | 3,500 |
| 2021-04-14 | 3,480 | 3,525 | 3,475 | 3,515 | 243,700 | 3,515 |
| 2021-04-13 | 3,455 | 3,500 | 3,440 | 3,475 | 222,500 | 3,475 |
| 2021-04-12 | 3,430 | 3,465 | 3,405 | 3,445 | 244,900 | 3,445 |
| 2021-04-09 | 3,420 | 3,440 | 3,410 | 3,410 | 255,700 | 3,410 |
| 2021-04-08 | 3,420 | 3,435 | 3,385 | 3,410 | 296,300 | 3,410 |
| 2021-04-07 | 3,465 | 3,470 | 3,420 | 3,435 | 290,600 | 3,435 |
| 2021-04-06 | 3,490 | 3,490 | 3,410 | 3,425 | 347,100 | 3,425 |
| 2021-04-05 | 3,485 | 3,485 | 3,440 | 3,465 | 230,000 | 3,465 |
| 2021-04-02 | 3,445 | 3,460 | 3,430 | 3,445 | 213,900 | 3,445 |
| 2021-04-01 | 3,450 | 3,485 | 3,415 | 3,435 | 303,700 | 3,435 |
| 2021-03-31 | 3,405 | 3,450 | 3,390 | 3,410 | 394,600 | 3,410 |
| 2021-03-30 | 3,450 | 3,465 | 3,410 | 3,410 | 242,600 | 3,410 |
| 2021-03-29 | 3,510 | 3,540 | 3,445 | 3,500 | 599,800 | 3,500 |
| 2021-03-26 | 3,465 | 3,505 | 3,440 | 3,455 | 412,300 | 3,455 |
| 2021-03-25 | 3,405 | 3,455 | 3,365 | 3,430 | 362,500 | 3,430 |
| 2021-03-24 | 3,415 | 3,415 | 3,365 | 3,380 | 329,600 | 3,380 |
| 2021-03-23 | 3,510 | 3,515 | 3,425 | 3,425 | 525,000 | 3,425 |
| 2021-03-22 | 3,480 | 3,520 | 3,455 | 3,500 | 327,100 | 3,500 |
| 2021-03-19 | 3,410 | 3,500 | 3,390 | 3,500 | 863,500 | 3,500 |
| 2021-03-18 | 3,450 | 3,495 | 3,445 | 3,475 | 521,500 | 3,475 |
| 2021-03-17 | 3,410 | 3,440 | 3,400 | 3,420 | 295,300 | 3,420 |
| 2021-03-16 | 3,390 | 3,435 | 3,380 | 3,430 | 447,600 | 3,430 |
| 2021-03-15 | 3,395 | 3,405 | 3,340 | 3,380 | 599,100 | 3,380 |
| 2021-03-12 | 3,350 | 3,410 | 3,335 | 3,395 | 1,173,400 | 3,395 |
| 2021-03-11 | 3,135 | 3,290 | 3,130 | 3,275 | 905,200 | 3,275 |
| 2021-03-10 | 3,080 | 3,175 | 3,065 | 3,155 | 620,300 | 3,155 |
| 2021-03-09 | 3,050 | 3,075 | 3,025 | 3,055 | 456,300 | 3,055 |
| 2021-03-08 | 3,125 | 3,135 | 3,030 | 3,045 | 628,700 | 3,045 |
| 2021-03-05 | 3,025 | 3,100 | 3,005 | 3,100 | 803,900 | 3,100 |
| 2021-03-04 | 3,015 | 3,050 | 3,000 | 3,030 | 713,300 | 3,030 |
| 2021-03-03 | 3,135 | 3,145 | 3,055 | 3,085 | 668,000 | 3,085 |
| 2021-03-02 | 3,200 | 3,210 | 3,120 | 3,130 | 538,500 | 3,130 |
| 2021-03-01 | 3,170 | 3,185 | 3,110 | 3,145 | 715,600 | 3,145 |
| 2021-02-26 | 3,050 | 3,130 | 3,030 | 3,080 | 873,500 | 3,080 |
| 2021-02-25 | 3,150 | 3,155 | 3,090 | 3,105 | 520,400 | 3,105 |
| 2021-02-24 | 3,215 | 3,255 | 3,095 | 3,095 | 1,181,600 | 3,095 |
| 2021-02-22 | 3,295 | 3,310 | 3,240 | 3,245 | 565,000 | 3,245 |
| 2021-02-19 | 3,320 | 3,335 | 3,270 | 3,275 | 437,500 | 3,275 |
| 2021-02-18 | 3,390 | 3,395 | 3,315 | 3,345 | 790,500 | 3,345 |
| 2021-02-17 | 3,440 | 3,445 | 3,390 | 3,410 | 599,100 | 3,410 |
| 2021-02-16 | 3,505 | 3,530 | 3,450 | 3,455 | 526,800 | 3,455 |
| 2021-02-15 | 3,515 | 3,515 | 3,465 | 3,500 | 474,600 | 3,500 |
| 2021-02-12 | 3,570 | 3,580 | 3,485 | 3,535 | 759,300 | 3,535 |
| 2021-02-10 | 3,560 | 3,645 | 3,560 | 3,630 | 422,500 | 3,630 |
| 2021-02-09 | 3,535 | 3,610 | 3,500 | 3,605 | 599,900 | 3,605 |
| 2021-02-08 | 3,500 | 3,565 | 3,495 | 3,555 | 726,600 | 3,555 |
| 2021-02-05 | 3,480 | 3,495 | 3,410 | 3,465 | 888,900 | 3,465 |
| 2021-02-04 | 3,570 | 3,575 | 3,450 | 3,500 | 1,438,600 | 3,500 |
| 2021-02-03 | 3,555 | 3,670 | 3,455 | 3,575 | 2,417,600 | 3,575 |
| 2021-02-02 | 4,040 | 4,095 | 4,005 | 4,045 | 325,000 | 4,045 |
| 2021-02-01 | 3,965 | 4,045 | 3,915 | 4,040 | 285,600 | 4,040 |
| 2021-01-29 | 3,955 | 4,025 | 3,945 | 3,980 | 402,800 | 3,980 |
| 2021-01-28 | 3,945 | 3,980 | 3,910 | 3,945 | 1,126,000 | 3,945 |
| 2021-01-27 | 4,075 | 4,080 | 3,980 | 4,010 | 315,300 | 4,010 |
| 2021-01-26 | 4,035 | 4,055 | 3,990 | 4,005 | 228,100 | 4,005 |
| 2021-01-25 | 4,030 | 4,060 | 3,970 | 4,015 | 252,800 | 4,015 |
| 2021-01-22 | 4,005 | 4,080 | 3,995 | 4,065 | 315,300 | 4,065 |
| 2021-01-21 | 3,980 | 4,035 | 3,970 | 4,035 | 301,700 | 4,035 |
| 2021-01-20 | 4,015 | 4,035 | 3,920 | 3,930 | 344,100 | 3,930 |
| 2021-01-19 | 4,065 | 4,065 | 4,010 | 4,020 | 214,000 | 4,020 |
| 2021-01-18 | 4,015 | 4,060 | 3,980 | 4,040 | 266,200 | 4,040 |
| 2021-01-15 | 4,075 | 4,105 | 4,055 | 4,055 | 264,400 | 4,055 |
| 2021-01-14 | 4,080 | 4,140 | 4,065 | 4,115 | 246,700 | 4,115 |
| 2021-01-13 | 4,050 | 4,095 | 4,035 | 4,050 | 293,300 | 4,050 |
| 2021-01-12 | 4,090 | 4,110 | 4,040 | 4,095 | 278,000 | 4,095 |
| 2021-01-08 | 4,055 | 4,085 | 4,035 | 4,060 | 347,400 | 4,060 |
| 2021-01-07 | 4,015 | 4,070 | 4,005 | 4,030 | 254,000 | 4,030 |
| 2021-01-06 | 4,035 | 4,040 | 3,985 | 3,995 | 249,100 | 3,995 |
| 2021-01-05 | 4,005 | 4,020 | 3,970 | 3,980 | 304,300 | 3,980 |
| 2021-01-04 | 4,105 | 4,110 | 4,005 | 4,065 | 196,900 | 4,065 |
分割・併合履歴 ： なし
