2475 WDBホールディングス(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 | 3,045 | 3,140 | 3,045 | 3,095 | 6,000 | 3,095 |
| 2021-12-29 | 3,060 | 3,130 | 3,060 | 3,110 | 13,700 | 3,110 |
| 2021-12-28 | 3,035 | 3,140 | 3,035 | 3,120 | 15,900 | 3,120 |
| 2021-12-27 | 3,080 | 3,080 | 3,025 | 3,025 | 9,600 | 3,025 |
| 2021-12-24 | 3,180 | 3,190 | 3,080 | 3,080 | 9,700 | 3,080 |
| 2021-12-23 | 3,090 | 3,120 | 3,090 | 3,110 | 6,000 | 3,110 |
| 2021-12-22 | 3,130 | 3,130 | 3,070 | 3,090 | 12,300 | 3,090 |
| 2021-12-21 | 3,085 | 3,165 | 3,040 | 3,130 | 35,500 | 3,130 |
| 2021-12-20 | 3,090 | 3,095 | 3,005 | 3,005 | 22,600 | 3,005 |
| 2021-12-17 | 3,240 | 3,240 | 3,110 | 3,140 | 16,300 | 3,140 |
| 2021-12-16 | 3,270 | 3,280 | 3,215 | 3,240 | 16,100 | 3,240 |
| 2021-12-15 | 3,185 | 3,225 | 3,185 | 3,200 | 9,300 | 3,200 |
| 2021-12-14 | 3,205 | 3,265 | 3,190 | 3,195 | 11,000 | 3,195 |
| 2021-12-13 | 3,215 | 3,245 | 3,185 | 3,210 | 13,100 | 3,210 |
| 2021-12-10 | 3,250 | 3,250 | 3,195 | 3,225 | 15,200 | 3,225 |
| 2021-12-09 | 3,250 | 3,270 | 3,215 | 3,240 | 8,200 | 3,240 |
| 2021-12-08 | 3,275 | 3,275 | 3,210 | 3,255 | 12,900 | 3,255 |
| 2021-12-07 | 3,230 | 3,295 | 3,210 | 3,275 | 16,200 | 3,275 |
| 2021-12-06 | 3,210 | 3,285 | 3,160 | 3,165 | 16,300 | 3,165 |
| 2021-12-03 | 3,110 | 3,195 | 3,080 | 3,195 | 15,200 | 3,195 |
| 2021-12-02 | 3,130 | 3,175 | 3,100 | 3,110 | 18,700 | 3,110 |
| 2021-12-01 | 3,085 | 3,135 | 3,065 | 3,130 | 14,700 | 3,130 |
| 2021-11-30 | 3,230 | 3,295 | 3,110 | 3,125 | 21,200 | 3,125 |
| 2021-11-29 | 3,200 | 3,350 | 3,200 | 3,230 | 28,500 | 3,230 |
| 2021-11-26 | 3,345 | 3,345 | 3,205 | 3,230 | 13,300 | 3,230 |
| 2021-11-25 | 3,370 | 3,375 | 3,295 | 3,305 | 5,700 | 3,305 |
| 2021-11-24 | 3,375 | 3,375 | 3,275 | 3,310 | 11,100 | 3,310 |
| 2021-11-22 | 3,390 | 3,400 | 3,355 | 3,375 | 6,300 | 3,375 |
| 2021-11-19 | 3,345 | 3,400 | 3,345 | 3,390 | 7,500 | 3,390 |
| 2021-11-18 | 3,375 | 3,405 | 3,340 | 3,400 | 10,400 | 3,400 |
| 2021-11-17 | 3,530 | 3,575 | 3,420 | 3,420 | 12,500 | 3,420 |
| 2021-11-16 | 3,595 | 3,595 | 3,505 | 3,525 | 10,400 | 3,525 |
| 2021-11-15 | 3,585 | 3,615 | 3,550 | 3,550 | 8,400 | 3,550 |
| 2021-11-12 | 3,560 | 3,600 | 3,560 | 3,600 | 14,200 | 3,600 |
| 2021-11-11 | 3,675 | 3,675 | 3,550 | 3,560 | 16,300 | 3,560 |
| 2021-11-10 | 3,635 | 3,680 | 3,620 | 3,655 | 16,900 | 3,655 |
| 2021-11-09 | 3,725 | 3,755 | 3,650 | 3,650 | 14,400 | 3,650 |
| 2021-11-08 | 3,710 | 3,835 | 3,700 | 3,725 | 26,600 | 3,725 |
| 2021-11-05 | 3,655 | 3,715 | 3,655 | 3,705 | 8,400 | 3,705 |
| 2021-11-04 | 3,590 | 3,720 | 3,540 | 3,705 | 28,200 | 3,705 |
| 2021-11-02 | 3,665 | 3,700 | 3,445 | 3,470 | 24,500 | 3,470 |
| 2021-11-01 | 3,630 | 3,705 | 3,575 | 3,680 | 18,700 | 3,680 |
| 2021-10-29 | 3,575 | 3,590 | 3,555 | 3,590 | 8,300 | 3,590 |
| 2021-10-28 | 3,585 | 3,600 | 3,540 | 3,600 | 14,800 | 3,600 |
| 2021-10-27 | 3,590 | 3,595 | 3,535 | 3,585 | 8,800 | 3,585 |
| 2021-10-26 | 3,625 | 3,630 | 3,515 | 3,590 | 23,600 | 3,590 |
| 2021-10-25 | 3,645 | 3,645 | 3,560 | 3,565 | 10,200 | 3,565 |
| 2021-10-22 | 3,585 | 3,615 | 3,565 | 3,610 | 10,600 | 3,610 |
| 2021-10-21 | 3,600 | 3,620 | 3,575 | 3,585 | 14,100 | 3,585 |
| 2021-10-20 | 3,645 | 3,645 | 3,585 | 3,600 | 10,300 | 3,600 |
| 2021-10-19 | 3,550 | 3,625 | 3,545 | 3,600 | 8,900 | 3,600 |
| 2021-10-18 | 3,590 | 3,590 | 3,515 | 3,535 | 11,000 | 3,535 |
| 2021-10-15 | 3,525 | 3,555 | 3,525 | 3,555 | 5,200 | 3,555 |
| 2021-10-14 | 3,470 | 3,525 | 3,460 | 3,505 | 13,700 | 3,505 |
| 2021-10-13 | 3,385 | 3,510 | 3,385 | 3,500 | 24,500 | 3,500 |
| 2021-10-12 | 3,450 | 3,465 | 3,385 | 3,390 | 8,600 | 3,390 |
| 2021-10-11 | 3,445 | 3,490 | 3,405 | 3,485 | 9,700 | 3,485 |
| 2021-10-08 | 3,375 | 3,450 | 3,325 | 3,425 | 16,300 | 3,425 |
| 2021-10-07 | 3,390 | 3,450 | 3,355 | 3,355 | 12,000 | 3,355 |
| 2021-10-06 | 3,470 | 3,505 | 3,375 | 3,390 | 16,100 | 3,390 |
| 2021-10-05 | 3,355 | 3,470 | 3,330 | 3,425 | 28,100 | 3,425 |
| 2021-10-04 | 3,545 | 3,545 | 3,370 | 3,385 | 26,900 | 3,385 |
| 2021-10-01 | 3,540 | 3,555 | 3,485 | 3,505 | 24,200 | 3,505 |
| 2021-09-30 | 3,550 | 3,625 | 3,525 | 3,545 | 16,400 | 3,545 |
| 2021-09-29 | 3,600 | 3,625 | 3,500 | 3,535 | 41,000 | 3,535 |
| 2021-09-28 | 3,730 | 3,730 | 3,585 | 3,660 | 29,300 | 3,660 |
| 2021-09-27 | 3,735 | 3,740 | 3,670 | 3,740 | 21,100 | 3,740 |
| 2021-09-24 | 3,715 | 3,750 | 3,665 | 3,735 | 26,600 | 3,735 |
| 2021-09-22 | 3,630 | 3,675 | 3,630 | 3,645 | 15,500 | 3,645 |
| 2021-09-21 | 3,580 | 3,660 | 3,545 | 3,640 | 21,600 | 3,640 |
| 2021-09-17 | 3,650 | 3,665 | 3,615 | 3,650 | 31,400 | 3,650 |
| 2021-09-16 | 3,630 | 3,660 | 3,600 | 3,660 | 20,400 | 3,660 |
| 2021-09-15 | 3,650 | 3,775 | 3,635 | 3,670 | 49,700 | 3,670 |
| 2021-09-14 | 3,635 | 3,690 | 3,615 | 3,690 | 23,200 | 3,690 |
| 2021-09-13 | 3,620 | 3,645 | 3,600 | 3,620 | 20,600 | 3,620 |
| 2021-09-10 | 3,520 | 3,680 | 3,520 | 3,680 | 27,700 | 3,680 |
| 2021-09-09 | 3,530 | 3,570 | 3,505 | 3,570 | 18,700 | 3,570 |
| 2021-09-08 | 3,550 | 3,575 | 3,490 | 3,515 | 23,300 | 3,515 |
| 2021-09-07 | 3,585 | 3,585 | 3,505 | 3,580 | 21,800 | 3,580 |
| 2021-09-06 | 3,495 | 3,565 | 3,495 | 3,540 | 17,400 | 3,540 |
| 2021-09-03 | 3,455 | 3,505 | 3,430 | 3,500 | 17,300 | 3,500 |
| 2021-09-02 | 3,515 | 3,515 | 3,440 | 3,495 | 15,200 | 3,495 |
| 2021-09-01 | 3,435 | 3,520 | 3,435 | 3,500 | 26,300 | 3,500 |
| 2021-08-31 | 3,405 | 3,440 | 3,390 | 3,415 | 26,500 | 3,415 |
| 2021-08-30 | 3,385 | 3,440 | 3,385 | 3,440 | 13,900 | 3,440 |
| 2021-08-27 | 3,335 | 3,390 | 3,335 | 3,370 | 16,400 | 3,370 |
| 2021-08-26 | 3,315 | 3,345 | 3,290 | 3,345 | 25,400 | 3,345 |
| 2021-08-25 | 3,190 | 3,310 | 3,190 | 3,310 | 40,200 | 3,310 |
| 2021-08-24 | 3,285 | 3,345 | 3,285 | 3,330 | 12,900 | 3,330 |
| 2021-08-23 | 3,235 | 3,315 | 3,230 | 3,295 | 35,800 | 3,295 |
| 2021-08-20 | 3,265 | 3,290 | 3,230 | 3,240 | 15,800 | 3,240 |
| 2021-08-19 | 3,285 | 3,295 | 3,235 | 3,235 | 23,700 | 3,235 |
| 2021-08-18 | 3,355 | 3,395 | 3,255 | 3,285 | 41,200 | 3,285 |
| 2021-08-17 | 3,350 | 3,395 | 3,335 | 3,370 | 56,200 | 3,370 |
| 2021-08-16 | 3,305 | 3,355 | 3,245 | 3,295 | 52,300 | 3,295 |
| 2021-08-13 | 3,300 | 3,330 | 3,255 | 3,315 | 31,600 | 3,315 |
| 2021-08-12 | 3,260 | 3,365 | 3,260 | 3,325 | 59,900 | 3,325 |
| 2021-08-11 | 3,280 | 3,290 | 3,225 | 3,260 | 78,600 | 3,260 |
| 2021-08-10 | 3,180 | 3,310 | 3,170 | 3,290 | 67,600 | 3,290 |
| 2021-08-06 | 3,040 | 3,055 | 3,010 | 3,015 | 21,500 | 3,015 |
| 2021-08-05 | 3,015 | 3,080 | 3,005 | 3,060 | 49,100 | 3,060 |
| 2021-08-04 | 3,015 | 3,050 | 2,989 | 3,045 | 42,800 | 3,045 |
| 2021-08-03 | 3,055 | 3,060 | 3,015 | 3,030 | 18,900 | 3,030 |
| 2021-08-02 | 3,025 | 3,075 | 2,986 | 3,060 | 44,700 | 3,060 |
| 2021-07-30 | 2,993 | 3,050 | 2,946 | 3,025 | 54,500 | 3,025 |
| 2021-07-29 | 2,920 | 3,000 | 2,920 | 3,000 | 37,500 | 3,000 |
| 2021-07-28 | 2,911 | 2,969 | 2,911 | 2,964 | 32,700 | 2,964 |
| 2021-07-27 | 2,950 | 2,960 | 2,904 | 2,951 | 22,600 | 2,951 |
| 2021-07-26 | 2,968 | 3,020 | 2,943 | 2,950 | 27,000 | 2,950 |
| 2021-07-21 | 2,981 | 2,996 | 2,914 | 2,950 | 47,000 | 2,950 |
| 2021-07-20 | 2,983 | 2,983 | 2,932 | 2,932 | 21,100 | 2,932 |
| 2021-07-19 | 3,040 | 3,040 | 2,967 | 2,983 | 23,700 | 2,983 |
| 2021-07-16 | 3,025 | 3,075 | 3,025 | 3,050 | 34,000 | 3,050 |
| 2021-07-15 | 3,035 | 3,075 | 3,025 | 3,055 | 43,100 | 3,055 |
| 2021-07-14 | 3,020 | 3,040 | 3,005 | 3,020 | 20,900 | 3,020 |
| 2021-07-13 | 3,050 | 3,075 | 3,015 | 3,035 | 26,900 | 3,035 |
| 2021-07-12 | 3,130 | 3,135 | 3,050 | 3,050 | 27,800 | 3,050 |
| 2021-07-09 | 2,980 | 3,105 | 2,965 | 3,080 | 63,100 | 3,080 |
| 2021-07-08 | 3,105 | 3,125 | 3,020 | 3,020 | 39,200 | 3,020 |
| 2021-07-07 | 3,080 | 3,125 | 3,075 | 3,100 | 40,500 | 3,100 |
| 2021-07-06 | 3,025 | 3,115 | 3,020 | 3,115 | 63,600 | 3,115 |
| 2021-07-05 | 2,955 | 3,025 | 2,953 | 3,000 | 56,700 | 3,000 |
| 2021-07-02 | 2,887 | 2,926 | 2,875 | 2,926 | 40,200 | 2,926 |
| 2021-07-01 | 2,922 | 2,924 | 2,848 | 2,848 | 45,800 | 2,848 |
| 2021-06-30 | 2,902 | 2,928 | 2,888 | 2,913 | 46,600 | 2,913 |
| 2021-06-29 | 2,924 | 2,944 | 2,882 | 2,894 | 50,100 | 2,894 |
| 2021-06-28 | 2,865 | 2,926 | 2,865 | 2,916 | 46,500 | 2,916 |
| 2021-06-25 | 2,834 | 2,911 | 2,834 | 2,878 | 62,400 | 2,878 |
| 2021-06-24 | 2,787 | 2,823 | 2,765 | 2,820 | 27,100 | 2,820 |
| 2021-06-23 | 2,807 | 2,831 | 2,800 | 2,816 | 25,400 | 2,816 |
| 2021-06-22 | 2,798 | 2,840 | 2,780 | 2,828 | 47,200 | 2,828 |
| 2021-06-21 | 2,762 | 2,767 | 2,702 | 2,767 | 39,000 | 2,767 |
| 2021-06-18 | 2,800 | 2,832 | 2,768 | 2,812 | 41,400 | 2,812 |
| 2021-06-17 | 2,798 | 2,821 | 2,770 | 2,804 | 31,700 | 2,804 |
| 2021-06-16 | 2,790 | 2,832 | 2,772 | 2,821 | 30,200 | 2,821 |
| 2021-06-15 | 2,816 | 2,816 | 2,778 | 2,796 | 38,400 | 2,796 |
| 2021-06-14 | 2,808 | 2,859 | 2,802 | 2,836 | 28,700 | 2,836 |
| 2021-06-11 | 2,776 | 2,813 | 2,731 | 2,802 | 46,200 | 2,802 |
| 2021-06-10 | 2,740 | 2,762 | 2,706 | 2,756 | 27,500 | 2,756 |
| 2021-06-09 | 2,768 | 2,778 | 2,735 | 2,741 | 18,400 | 2,741 |
| 2021-06-08 | 2,689 | 2,763 | 2,689 | 2,750 | 32,100 | 2,750 |
| 2021-06-07 | 2,662 | 2,694 | 2,662 | 2,689 | 31,500 | 2,689 |
| 2021-06-04 | 2,635 | 2,663 | 2,628 | 2,656 | 35,500 | 2,656 |
| 2021-06-03 | 2,651 | 2,675 | 2,635 | 2,636 | 26,300 | 2,636 |
| 2021-06-02 | 2,538 | 2,655 | 2,535 | 2,653 | 68,800 | 2,653 |
| 2021-06-01 | 2,550 | 2,559 | 2,530 | 2,559 | 20,000 | 2,559 |
| 2021-05-31 | 2,540 | 2,558 | 2,523 | 2,550 | 41,200 | 2,550 |
| 2021-05-28 | 2,531 | 2,556 | 2,527 | 2,527 | 56,800 | 2,527 |
| 2021-05-27 | 2,560 | 2,560 | 2,524 | 2,530 | 48,400 | 2,530 |
| 2021-05-26 | 2,475 | 2,540 | 2,475 | 2,532 | 33,800 | 2,532 |
| 2021-05-25 | 2,492 | 2,526 | 2,468 | 2,505 | 38,700 | 2,505 |
| 2021-05-24 | 2,530 | 2,542 | 2,490 | 2,525 | 24,200 | 2,525 |
| 2021-05-21 | 2,411 | 2,525 | 2,411 | 2,499 | 46,400 | 2,499 |
| 2021-05-20 | 2,479 | 2,506 | 2,402 | 2,407 | 149,800 | 2,407 |
| 2021-05-19 | 2,472 | 2,494 | 2,456 | 2,487 | 44,600 | 2,487 |
| 2021-05-18 | 2,485 | 2,530 | 2,453 | 2,491 | 151,100 | 2,491 |
| 2021-05-17 | 2,396 | 2,479 | 2,385 | 2,456 | 160,600 | 2,456 |
| 2021-05-14 | 2,370 | 2,370 | 2,296 | 2,347 | 95,300 | 2,347 |
| 2021-05-13 | 2,285 | 2,322 | 2,272 | 2,301 | 50,000 | 2,301 |
| 2021-05-12 | 2,342 | 2,346 | 2,301 | 2,311 | 56,300 | 2,311 |
| 2021-05-11 | 2,357 | 2,386 | 2,339 | 2,342 | 46,400 | 2,342 |
| 2021-05-10 | 2,352 | 2,383 | 2,342 | 2,357 | 23,100 | 2,357 |
| 2021-05-07 | 2,354 | 2,370 | 2,339 | 2,345 | 30,800 | 2,345 |
| 2021-05-06 | 2,382 | 2,382 | 2,336 | 2,372 | 37,900 | 2,372 |
| 2021-04-30 | 2,350 | 2,350 | 2,302 | 2,332 | 74,100 | 2,332 |
| 2021-04-28 | 2,331 | 2,357 | 2,319 | 2,338 | 34,300 | 2,338 |
| 2021-04-27 | 2,357 | 2,362 | 2,334 | 2,350 | 38,400 | 2,350 |
| 2021-04-26 | 2,350 | 2,397 | 2,349 | 2,376 | 37,300 | 2,376 |
| 2021-04-23 | 2,356 | 2,356 | 2,320 | 2,327 | 50,500 | 2,327 |
| 2021-04-22 | 2,366 | 2,400 | 2,355 | 2,376 | 32,500 | 2,376 |
| 2021-04-21 | 2,395 | 2,395 | 2,331 | 2,333 | 63,800 | 2,333 |
| 2021-04-20 | 2,394 | 2,446 | 2,370 | 2,431 | 44,800 | 2,431 |
| 2021-04-19 | 2,485 | 2,485 | 2,366 | 2,380 | 94,600 | 2,380 |
| 2021-04-16 | 2,452 | 2,510 | 2,452 | 2,489 | 29,900 | 2,489 |
| 2021-04-15 | 2,479 | 2,499 | 2,441 | 2,451 | 32,100 | 2,451 |
| 2021-04-14 | 2,506 | 2,510 | 2,472 | 2,476 | 39,200 | 2,476 |
| 2021-04-13 | 2,523 | 2,583 | 2,500 | 2,527 | 21,700 | 2,527 |
| 2021-04-12 | 2,533 | 2,541 | 2,506 | 2,525 | 22,000 | 2,525 |
| 2021-04-09 | 2,482 | 2,538 | 2,472 | 2,514 | 40,200 | 2,514 |
| 2021-04-08 | 2,537 | 2,563 | 2,447 | 2,498 | 122,600 | 2,498 |
| 2021-04-07 | 2,533 | 2,560 | 2,509 | 2,552 | 43,300 | 2,552 |
| 2021-04-06 | 2,583 | 2,598 | 2,530 | 2,546 | 33,000 | 2,546 |
| 2021-04-05 | 2,576 | 2,586 | 2,551 | 2,582 | 28,200 | 2,582 |
| 2021-04-02 | 2,603 | 2,613 | 2,564 | 2,576 | 37,900 | 2,576 |
| 2021-04-01 | 2,584 | 2,633 | 2,584 | 2,615 | 29,800 | 2,615 |
| 2021-03-31 | 2,612 | 2,625 | 2,590 | 2,594 | 33,200 | 2,594 |
| 2021-03-30 | 2,732 | 2,741 | 2,640 | 2,647 | 44,400 | 2,647 |
| 2021-03-29 | 2,726 | 2,784 | 2,700 | 2,777 | 81,600 | 2,777 |
| 2021-03-26 | 2,670 | 2,708 | 2,666 | 2,687 | 64,200 | 2,687 |
| 2021-03-25 | 2,584 | 2,663 | 2,565 | 2,649 | 57,100 | 2,649 |
| 2021-03-24 | 2,617 | 2,618 | 2,526 | 2,569 | 72,800 | 2,569 |
| 2021-03-23 | 2,620 | 2,669 | 2,602 | 2,661 | 38,600 | 2,661 |
| 2021-03-22 | 2,651 | 2,659 | 2,610 | 2,623 | 34,500 | 2,623 |
| 2021-03-19 | 2,600 | 2,677 | 2,592 | 2,657 | 57,700 | 2,657 |
| 2021-03-18 | 2,624 | 2,629 | 2,600 | 2,614 | 43,100 | 2,614 |
| 2021-03-17 | 2,610 | 2,621 | 2,576 | 2,613 | 31,500 | 2,613 |
| 2021-03-16 | 2,597 | 2,673 | 2,597 | 2,637 | 29,500 | 2,637 |
| 2021-03-15 | 2,549 | 2,602 | 2,533 | 2,599 | 29,100 | 2,599 |
| 2021-03-12 | 2,515 | 2,533 | 2,497 | 2,511 | 40,200 | 2,511 |
| 2021-03-11 | 2,507 | 2,535 | 2,496 | 2,530 | 25,100 | 2,530 |
| 2021-03-10 | 2,536 | 2,536 | 2,486 | 2,507 | 40,100 | 2,507 |
| 2021-03-09 | 2,528 | 2,556 | 2,502 | 2,525 | 29,000 | 2,525 |
| 2021-03-08 | 2,507 | 2,537 | 2,500 | 2,505 | 34,900 | 2,505 |
| 2021-03-05 | 2,501 | 2,522 | 2,464 | 2,522 | 34,200 | 2,522 |
| 2021-03-04 | 2,550 | 2,597 | 2,502 | 2,523 | 28,900 | 2,523 |
| 2021-03-03 | 2,572 | 2,581 | 2,526 | 2,569 | 27,700 | 2,569 |
| 2021-03-02 | 2,591 | 2,591 | 2,532 | 2,574 | 25,300 | 2,574 |
| 2021-03-01 | 2,505 | 2,568 | 2,505 | 2,568 | 20,300 | 2,568 |
| 2021-02-26 | 2,550 | 2,557 | 2,497 | 2,525 | 29,100 | 2,525 |
| 2021-02-25 | 2,616 | 2,616 | 2,544 | 2,548 | 36,000 | 2,548 |
| 2021-02-24 | 2,700 | 2,700 | 2,564 | 2,578 | 37,600 | 2,578 |
| 2021-02-22 | 2,700 | 2,737 | 2,681 | 2,700 | 33,800 | 2,700 |
| 2021-02-19 | 2,719 | 2,740 | 2,647 | 2,668 | 33,600 | 2,668 |
| 2021-02-18 | 2,775 | 2,787 | 2,702 | 2,718 | 26,700 | 2,718 |
| 2021-02-17 | 2,793 | 2,800 | 2,721 | 2,752 | 32,200 | 2,752 |
| 2021-02-16 | 2,809 | 2,844 | 2,776 | 2,792 | 29,000 | 2,792 |
| 2021-02-15 | 2,810 | 2,810 | 2,756 | 2,781 | 34,200 | 2,781 |
| 2021-02-12 | 2,809 | 2,854 | 2,789 | 2,835 | 31,200 | 2,835 |
| 2021-02-10 | 2,826 | 2,869 | 2,772 | 2,782 | 39,100 | 2,782 |
| 2021-02-09 | 2,853 | 2,936 | 2,788 | 2,807 | 57,800 | 2,807 |
| 2021-02-08 | 2,798 | 2,853 | 2,739 | 2,759 | 60,800 | 2,759 |
| 2021-02-05 | 2,752 | 2,771 | 2,710 | 2,748 | 35,700 | 2,748 |
| 2021-02-04 | 2,748 | 2,778 | 2,707 | 2,749 | 30,600 | 2,749 |
| 2021-02-03 | 2,728 | 2,758 | 2,702 | 2,747 | 25,100 | 2,747 |
| 2021-02-02 | 2,714 | 2,729 | 2,670 | 2,721 | 34,500 | 2,721 |
| 2021-02-01 | 2,610 | 2,726 | 2,610 | 2,716 | 33,500 | 2,716 |
| 2021-01-29 | 2,720 | 2,720 | 2,610 | 2,610 | 30,300 | 2,610 |
| 2021-01-28 | 2,669 | 2,758 | 2,662 | 2,724 | 42,800 | 2,724 |
| 2021-01-27 | 2,650 | 2,675 | 2,637 | 2,663 | 22,800 | 2,663 |
| 2021-01-26 | 2,625 | 2,667 | 2,611 | 2,667 | 24,600 | 2,667 |
| 2021-01-25 | 2,627 | 2,645 | 2,610 | 2,637 | 32,500 | 2,637 |
| 2021-01-22 | 2,561 | 2,670 | 2,561 | 2,619 | 47,500 | 2,619 |
| 2021-01-21 | 2,584 | 2,584 | 2,514 | 2,560 | 126,200 | 2,560 |
| 2021-01-20 | 2,613 | 2,616 | 2,573 | 2,606 | 53,000 | 2,606 |
| 2021-01-19 | 2,685 | 2,712 | 2,597 | 2,636 | 63,000 | 2,636 |
| 2021-01-18 | 2,705 | 2,738 | 2,700 | 2,735 | 19,600 | 2,735 |
| 2021-01-15 | 2,731 | 2,768 | 2,705 | 2,705 | 19,000 | 2,705 |
| 2021-01-14 | 2,752 | 2,762 | 2,725 | 2,736 | 22,700 | 2,736 |
| 2021-01-13 | 2,765 | 2,794 | 2,735 | 2,753 | 15,900 | 2,753 |
| 2021-01-12 | 2,698 | 2,751 | 2,698 | 2,739 | 24,600 | 2,739 |
| 2021-01-08 | 2,686 | 2,718 | 2,670 | 2,707 | 23,600 | 2,707 |
| 2021-01-07 | 2,650 | 2,689 | 2,640 | 2,686 | 32,200 | 2,686 |
| 2021-01-06 | 2,650 | 2,690 | 2,636 | 2,648 | 20,800 | 2,648 |
| 2021-01-05 | 2,601 | 2,633 | 2,565 | 2,621 | 22,100 | 2,621 |
| 2021-01-04 | 2,656 | 2,683 | 2,553 | 2,596 | 28,700 | 2,596 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2006-09-26]1株→3株
