3538 (株)ウイルプラスホールディングス 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 | 995 | 999 | 978 | 980 | 9,400 | 980 |
| 2021-12-29 | 970 | 997 | 970 | 995 | 14,100 | 995 |
| 2021-12-28 | 982 | 985 | 953 | 980 | 43,600 | 980 |
| 2021-12-27 | 961 | 988 | 946 | 982 | 60,300 | 982 |
| 2021-12-24 | 920 | 946 | 916 | 946 | 55,400 | 946 |
| 2021-12-23 | 916 | 926 | 905 | 906 | 36,700 | 906 |
| 2021-12-22 | 924 | 928 | 900 | 914 | 30,700 | 914 |
| 2021-12-21 | 910 | 928 | 878 | 924 | 34,600 | 924 |
| 2021-12-20 | 937 | 937 | 891 | 897 | 39,000 | 897 |
| 2021-12-17 | 938 | 948 | 916 | 933 | 21,700 | 933 |
| 2021-12-16 | 930 | 948 | 922 | 938 | 13,000 | 938 |
| 2021-12-15 | 909 | 930 | 904 | 930 | 18,500 | 930 |
| 2021-12-14 | 930 | 930 | 895 | 902 | 18,200 | 902 |
| 2021-12-13 | 918 | 939 | 903 | 936 | 17,100 | 936 |
| 2021-12-10 | 938 | 938 | 900 | 918 | 22,600 | 918 |
| 2021-12-09 | 955 | 963 | 933 | 938 | 15,100 | 938 |
| 2021-12-08 | 956 | 956 | 936 | 953 | 21,800 | 953 |
| 2021-12-07 | 907 | 942 | 907 | 941 | 17,400 | 941 |
| 2021-12-06 | 920 | 927 | 895 | 906 | 38,300 | 906 |
| 2021-12-03 | 880 | 919 | 877 | 919 | 26,600 | 919 |
| 2021-12-02 | 881 | 881 | 852 | 863 | 38,400 | 863 |
| 2021-12-01 | 890 | 920 | 872 | 881 | 51,700 | 881 |
| 2021-11-30 | 890 | 927 | 877 | 883 | 51,700 | 883 |
| 2021-11-29 | 884 | 911 | 871 | 871 | 31,900 | 871 |
| 2021-11-26 | 923 | 929 | 888 | 888 | 27,300 | 888 |
| 2021-11-25 | 935 | 954 | 919 | 923 | 17,300 | 923 |
| 2021-11-24 | 917 | 958 | 910 | 946 | 71,300 | 946 |
| 2021-11-22 | 980 | 989 | 889 | 895 | 98,300 | 895 |
| 2021-11-19 | 970 | 984 | 950 | 976 | 19,000 | 976 |
| 2021-11-18 | 975 | 979 | 957 | 970 | 18,000 | 970 |
| 2021-11-17 | 1,005 | 1,005 | 971 | 979 | 22,200 | 979 |
| 2021-11-16 | 1,025 | 1,026 | 998 | 1,004 | 26,300 | 1,004 |
| 2021-11-15 | 1,003 | 1,032 | 993 | 1,027 | 15,900 | 1,027 |
| 2021-11-12 | 1,036 | 1,036 | 987 | 1,003 | 38,400 | 1,003 |
| 2021-11-11 | 1,001 | 1,059 | 1,001 | 1,036 | 70,400 | 1,036 |
| 2021-11-10 | 1,016 | 1,016 | 1,001 | 1,006 | 10,700 | 1,006 |
| 2021-11-09 | 1,040 | 1,040 | 1,005 | 1,009 | 22,100 | 1,009 |
| 2021-11-08 | 1,066 | 1,066 | 1,029 | 1,036 | 11,700 | 1,036 |
| 2021-11-05 | 1,083 | 1,083 | 1,052 | 1,065 | 13,100 | 1,065 |
| 2021-11-04 | 1,085 | 1,099 | 1,074 | 1,086 | 12,300 | 1,086 |
| 2021-11-02 | 1,082 | 1,105 | 1,058 | 1,066 | 27,200 | 1,066 |
| 2021-11-01 | 1,110 | 1,115 | 1,089 | 1,090 | 11,900 | 1,090 |
| 2021-10-29 | 1,120 | 1,120 | 1,077 | 1,103 | 21,100 | 1,103 |
| 2021-10-28 | 1,105 | 1,122 | 1,081 | 1,122 | 25,100 | 1,122 |
| 2021-10-27 | 1,099 | 1,112 | 1,093 | 1,112 | 30,900 | 1,112 |
| 2021-10-26 | 1,051 | 1,097 | 1,045 | 1,094 | 22,100 | 1,094 |
| 2021-10-25 | 1,013 | 1,059 | 1,013 | 1,052 | 25,900 | 1,052 |
| 2021-10-22 | 1,021 | 1,021 | 1,003 | 1,013 | 14,200 | 1,013 |
| 2021-10-21 | 1,010 | 1,023 | 1,003 | 1,019 | 29,300 | 1,019 |
| 2021-10-20 | 1,021 | 1,021 | 988 | 1,000 | 29,200 | 1,000 |
| 2021-10-19 | 1,014 | 1,026 | 1,013 | 1,021 | 11,100 | 1,021 |
| 2021-10-18 | 1,000 | 1,025 | 993 | 1,025 | 18,700 | 1,025 |
| 2021-10-15 | 1,011 | 1,011 | 989 | 997 | 19,600 | 997 |
| 2021-10-14 | 1,012 | 1,029 | 1,002 | 1,005 | 16,700 | 1,005 |
| 2021-10-13 | 1,032 | 1,041 | 1,010 | 1,022 | 28,300 | 1,022 |
| 2021-10-12 | 1,091 | 1,091 | 1,029 | 1,031 | 73,000 | 1,031 |
| 2021-10-11 | 1,145 | 1,145 | 1,091 | 1,093 | 22,400 | 1,093 |
| 2021-10-08 | 1,136 | 1,166 | 1,129 | 1,145 | 27,000 | 1,145 |
| 2021-10-07 | 1,159 | 1,165 | 1,126 | 1,133 | 46,100 | 1,133 |
| 2021-10-06 | 1,183 | 1,200 | 1,131 | 1,159 | 71,000 | 1,159 |
| 2021-10-05 | 1,148 | 1,188 | 1,119 | 1,171 | 60,900 | 1,171 |
| 2021-10-04 | 1,134 | 1,166 | 1,109 | 1,148 | 61,400 | 1,148 |
| 2021-10-01 | 1,117 | 1,152 | 1,102 | 1,124 | 83,700 | 1,124 |
| 2021-09-30 | 1,088 | 1,124 | 1,073 | 1,118 | 37,300 | 1,118 |
| 2021-09-29 | 1,075 | 1,109 | 1,066 | 1,088 | 44,100 | 1,088 |
| 2021-09-28 | 1,096 | 1,114 | 1,070 | 1,112 | 34,800 | 1,112 |
| 2021-09-27 | 1,120 | 1,120 | 1,083 | 1,088 | 32,000 | 1,088 |
| 2021-09-24 | 1,137 | 1,149 | 1,110 | 1,124 | 42,500 | 1,124 |
| 2021-09-22 | 1,091 | 1,143 | 1,091 | 1,111 | 64,300 | 1,111 |
| 2021-09-21 | 1,102 | 1,107 | 1,064 | 1,089 | 83,500 | 1,089 |
| 2021-09-17 | 1,144 | 1,158 | 1,122 | 1,132 | 50,900 | 1,132 |
| 2021-09-16 | 1,131 | 1,148 | 1,115 | 1,145 | 63,500 | 1,145 |
| 2021-09-15 | 1,060 | 1,148 | 1,058 | 1,141 | 130,200 | 1,141 |
| 2021-09-14 | 1,069 | 1,073 | 1,046 | 1,057 | 41,200 | 1,057 |
| 2021-09-13 | 1,026 | 1,078 | 1,026 | 1,069 | 60,000 | 1,069 |
| 2021-09-10 | 1,012 | 1,042 | 1,012 | 1,036 | 24,500 | 1,036 |
| 2021-09-09 | 1,009 | 1,010 | 1,005 | 1,008 | 12,300 | 1,008 |
| 2021-09-08 | 990 | 1,009 | 988 | 1,009 | 28,900 | 1,009 |
| 2021-09-07 | 983 | 995 | 976 | 993 | 27,900 | 993 |
| 2021-09-06 | 1,007 | 1,007 | 972 | 981 | 26,900 | 981 |
| 2021-09-03 | 1,007 | 1,007 | 970 | 978 | 69,200 | 978 |
| 2021-09-02 | 996 | 1,003 | 985 | 990 | 37,500 | 990 |
| 2021-09-01 | 989 | 992 | 980 | 989 | 8,500 | 989 |
| 2021-08-31 | 985 | 991 | 972 | 987 | 8,600 | 987 |
| 2021-08-30 | 960 | 985 | 959 | 976 | 19,900 | 976 |
| 2021-08-27 | 964 | 965 | 934 | 950 | 20,900 | 950 |
| 2021-08-26 | 954 | 979 | 952 | 974 | 18,800 | 974 |
| 2021-08-25 | 970 | 981 | 951 | 954 | 29,400 | 954 |
| 2021-08-24 | 982 | 997 | 960 | 974 | 50,800 | 974 |
| 2021-08-23 | 949 | 983 | 948 | 976 | 32,600 | 976 |
| 2021-08-20 | 947 | 951 | 914 | 934 | 96,200 | 934 |
| 2021-08-19 | 971 | 978 | 939 | 947 | 38,600 | 947 |
| 2021-08-18 | 969 | 994 | 964 | 981 | 51,500 | 981 |
| 2021-08-17 | 1,018 | 1,018 | 959 | 965 | 92,800 | 965 |
| 2021-08-16 | 1,005 | 1,031 | 971 | 1,025 | 125,300 | 1,025 |
| 2021-08-13 | 1,100 | 1,180 | 989 | 1,035 | 241,400 | 1,035 |
| 2021-08-12 | 1,072 | 1,083 | 1,059 | 1,070 | 42,400 | 1,070 |
| 2021-08-11 | 1,090 | 1,090 | 1,070 | 1,071 | 20,100 | 1,071 |
| 2021-08-10 | 1,067 | 1,095 | 1,067 | 1,095 | 15,400 | 1,095 |
| 2021-08-06 | 1,093 | 1,093 | 1,060 | 1,067 | 42,500 | 1,067 |
| 2021-08-05 | 1,079 | 1,095 | 1,072 | 1,086 | 16,600 | 1,086 |
| 2021-08-04 | 1,116 | 1,116 | 1,079 | 1,080 | 18,500 | 1,080 |
| 2021-08-03 | 1,120 | 1,135 | 1,110 | 1,112 | 15,500 | 1,112 |
| 2021-08-02 | 1,102 | 1,123 | 1,101 | 1,120 | 13,400 | 1,120 |
| 2021-07-30 | 1,128 | 1,128 | 1,089 | 1,105 | 36,200 | 1,105 |
| 2021-07-29 | 1,116 | 1,129 | 1,106 | 1,126 | 10,700 | 1,126 |
| 2021-07-28 | 1,120 | 1,127 | 1,100 | 1,106 | 24,000 | 1,106 |
| 2021-07-27 | 1,135 | 1,139 | 1,110 | 1,131 | 17,100 | 1,131 |
| 2021-07-26 | 1,131 | 1,158 | 1,120 | 1,133 | 52,200 | 1,133 |
| 2021-07-21 | 1,087 | 1,127 | 1,087 | 1,110 | 43,000 | 1,110 |
| 2021-07-20 | 1,061 | 1,092 | 1,060 | 1,074 | 26,300 | 1,074 |
| 2021-07-19 | 1,087 | 1,100 | 1,067 | 1,076 | 38,700 | 1,076 |
| 2021-07-16 | 1,099 | 1,129 | 1,095 | 1,101 | 57,400 | 1,101 |
| 2021-07-15 | 1,047 | 1,140 | 1,040 | 1,104 | 145,500 | 1,104 |
| 2021-07-14 | 1,023 | 1,045 | 1,021 | 1,043 | 16,000 | 1,043 |
| 2021-07-13 | 1,024 | 1,035 | 1,000 | 1,026 | 39,000 | 1,026 |
| 2021-07-12 | 1,037 | 1,048 | 1,024 | 1,038 | 35,900 | 1,038 |
| 2021-07-09 | 1,001 | 1,028 | 991 | 1,024 | 37,200 | 1,024 |
| 2021-07-08 | 1,015 | 1,015 | 989 | 1,001 | 36,000 | 1,001 |
| 2021-07-07 | 1,027 | 1,030 | 1,004 | 1,011 | 31,500 | 1,011 |
| 2021-07-06 | 1,038 | 1,043 | 1,025 | 1,033 | 21,000 | 1,033 |
| 2021-07-05 | 1,043 | 1,045 | 1,022 | 1,032 | 30,900 | 1,032 |
| 2021-07-02 | 1,045 | 1,067 | 1,040 | 1,042 | 37,600 | 1,042 |
| 2021-07-01 | 1,068 | 1,068 | 1,029 | 1,032 | 42,400 | 1,032 |
| 2021-06-30 | 1,053 | 1,075 | 1,049 | 1,065 | 55,900 | 1,065 |
| 2021-06-29 | 1,090 | 1,107 | 1,059 | 1,065 | 227,400 | 1,065 |
| 2021-06-28 | 1,119 | 1,140 | 1,091 | 1,133 | 401,700 | 1,133 |
| 2021-06-25 | 1,075 | 1,127 | 1,075 | 1,114 | 75,300 | 1,114 |
| 2021-06-24 | 1,100 | 1,109 | 1,067 | 1,075 | 56,400 | 1,075 |
| 2021-06-23 | 1,126 | 1,134 | 1,093 | 1,109 | 69,800 | 1,109 |
| 2021-06-22 | 1,122 | 1,162 | 1,119 | 1,135 | 47,400 | 1,135 |
| 2021-06-21 | 1,092 | 1,115 | 1,068 | 1,090 | 95,600 | 1,090 |
| 2021-06-18 | 1,197 | 1,197 | 1,100 | 1,106 | 157,800 | 1,106 |
| 2021-06-17 | 1,198 | 1,211 | 1,180 | 1,199 | 57,000 | 1,199 |
| 2021-06-16 | 1,210 | 1,218 | 1,193 | 1,212 | 57,000 | 1,212 |
| 2021-06-15 | 1,220 | 1,228 | 1,210 | 1,217 | 20,600 | 1,217 |
| 2021-06-14 | 1,200 | 1,219 | 1,192 | 1,219 | 40,900 | 1,219 |
| 2021-06-11 | 1,254 | 1,254 | 1,190 | 1,200 | 82,300 | 1,200 |
| 2021-06-10 | 1,275 | 1,280 | 1,262 | 1,262 | 19,000 | 1,262 |
| 2021-06-09 | 1,258 | 1,278 | 1,258 | 1,274 | 52,800 | 1,274 |
| 2021-06-08 | 1,300 | 1,300 | 1,256 | 1,261 | 74,300 | 1,261 |
| 2021-06-07 | 1,319 | 1,319 | 1,296 | 1,299 | 27,500 | 1,299 |
| 2021-06-04 | 1,346 | 1,346 | 1,307 | 1,308 | 26,000 | 1,308 |
| 2021-06-03 | 1,352 | 1,352 | 1,321 | 1,321 | 36,700 | 1,321 |
| 2021-06-02 | 1,307 | 1,380 | 1,307 | 1,336 | 53,100 | 1,336 |
| 2021-06-01 | 1,291 | 1,309 | 1,280 | 1,301 | 22,800 | 1,301 |
| 2021-05-31 | 1,282 | 1,295 | 1,271 | 1,288 | 17,300 | 1,288 |
| 2021-05-28 | 1,289 | 1,289 | 1,269 | 1,284 | 16,400 | 1,284 |
| 2021-05-27 | 1,287 | 1,304 | 1,267 | 1,273 | 42,700 | 1,273 |
| 2021-05-26 | 1,319 | 1,319 | 1,282 | 1,292 | 36,800 | 1,292 |
| 2021-05-25 | 1,354 | 1,354 | 1,319 | 1,330 | 38,700 | 1,330 |
| 2021-05-24 | 1,360 | 1,375 | 1,333 | 1,354 | 26,700 | 1,354 |
| 2021-05-21 | 1,345 | 1,361 | 1,315 | 1,346 | 48,600 | 1,346 |
| 2021-05-20 | 1,290 | 1,345 | 1,287 | 1,330 | 46,200 | 1,330 |
| 2021-05-19 | 1,237 | 1,290 | 1,237 | 1,288 | 42,800 | 1,288 |
| 2021-05-18 | 1,201 | 1,266 | 1,201 | 1,251 | 37,500 | 1,251 |
| 2021-05-17 | 1,230 | 1,241 | 1,184 | 1,200 | 63,100 | 1,200 |
| 2021-05-14 | 1,218 | 1,245 | 1,201 | 1,237 | 29,500 | 1,237 |
| 2021-05-13 | 1,209 | 1,247 | 1,179 | 1,197 | 51,800 | 1,197 |
| 2021-05-12 | 1,305 | 1,313 | 1,216 | 1,227 | 125,100 | 1,227 |
| 2021-05-11 | 1,280 | 1,324 | 1,220 | 1,298 | 213,800 | 1,298 |
| 2021-05-10 | 1,352 | 1,428 | 1,318 | 1,320 | 214,300 | 1,320 |
| 2021-05-07 | 1,342 | 1,364 | 1,333 | 1,340 | 80,500 | 1,340 |
| 2021-05-06 | 1,309 | 1,341 | 1,295 | 1,329 | 35,300 | 1,329 |
| 2021-04-30 | 1,297 | 1,309 | 1,277 | 1,287 | 33,800 | 1,287 |
| 2021-04-28 | 1,302 | 1,320 | 1,294 | 1,309 | 18,600 | 1,309 |
| 2021-04-27 | 1,324 | 1,343 | 1,295 | 1,317 | 30,300 | 1,317 |
| 2021-04-26 | 1,309 | 1,320 | 1,287 | 1,313 | 52,500 | 1,313 |
| 2021-04-23 | 1,299 | 1,335 | 1,286 | 1,306 | 35,600 | 1,306 |
| 2021-04-22 | 1,347 | 1,347 | 1,308 | 1,316 | 59,100 | 1,316 |
| 2021-04-21 | 1,326 | 1,336 | 1,295 | 1,331 | 81,900 | 1,331 |
| 2021-04-20 | 1,356 | 1,363 | 1,328 | 1,334 | 68,100 | 1,334 |
| 2021-04-19 | 1,349 | 1,408 | 1,349 | 1,356 | 112,600 | 1,356 |
| 2021-04-16 | 1,368 | 1,371 | 1,334 | 1,344 | 26,100 | 1,344 |
| 2021-04-15 | 1,372 | 1,436 | 1,361 | 1,369 | 92,900 | 1,369 |
| 2021-04-14 | 1,341 | 1,369 | 1,315 | 1,357 | 36,900 | 1,357 |
| 2021-04-13 | 1,290 | 1,358 | 1,287 | 1,348 | 53,700 | 1,348 |
| 2021-04-12 | 1,329 | 1,329 | 1,280 | 1,297 | 65,000 | 1,297 |
| 2021-04-09 | 1,329 | 1,351 | 1,301 | 1,336 | 38,700 | 1,336 |
| 2021-04-08 | 1,348 | 1,348 | 1,318 | 1,338 | 43,600 | 1,338 |
| 2021-04-07 | 1,328 | 1,349 | 1,304 | 1,340 | 50,500 | 1,340 |
| 2021-04-06 | 1,359 | 1,364 | 1,329 | 1,345 | 56,900 | 1,345 |
| 2021-04-05 | 1,393 | 1,393 | 1,342 | 1,355 | 51,900 | 1,355 |
| 2021-04-02 | 1,380 | 1,389 | 1,337 | 1,374 | 58,500 | 1,374 |
| 2021-04-01 | 1,417 | 1,417 | 1,360 | 1,380 | 63,300 | 1,380 |
| 2021-03-31 | 1,420 | 1,427 | 1,360 | 1,413 | 59,800 | 1,413 |
| 2021-03-30 | 1,394 | 1,442 | 1,367 | 1,420 | 60,600 | 1,420 |
| 2021-03-29 | 1,396 | 1,415 | 1,344 | 1,364 | 81,500 | 1,364 |
| 2021-03-26 | 1,388 | 1,447 | 1,387 | 1,405 | 84,700 | 1,405 |
| 2021-03-25 | 1,320 | 1,391 | 1,320 | 1,347 | 77,100 | 1,347 |
| 2021-03-24 | 1,356 | 1,356 | 1,294 | 1,307 | 88,300 | 1,307 |
| 2021-03-23 | 1,339 | 1,424 | 1,325 | 1,384 | 142,700 | 1,384 |
| 2021-03-22 | 1,322 | 1,330 | 1,285 | 1,328 | 36,600 | 1,328 |
| 2021-03-19 | 1,322 | 1,345 | 1,277 | 1,318 | 57,000 | 1,318 |
| 2021-03-18 | 1,295 | 1,340 | 1,284 | 1,324 | 55,400 | 1,324 |
| 2021-03-17 | 1,289 | 1,293 | 1,255 | 1,290 | 25,600 | 1,290 |
| 2021-03-16 | 1,290 | 1,293 | 1,250 | 1,269 | 57,700 | 1,269 |
| 2021-03-15 | 1,279 | 1,334 | 1,279 | 1,300 | 67,400 | 1,300 |
| 2021-03-12 | 1,260 | 1,272 | 1,225 | 1,259 | 45,700 | 1,259 |
| 2021-03-11 | 1,215 | 1,274 | 1,205 | 1,260 | 67,500 | 1,260 |
| 2021-03-10 | 1,197 | 1,215 | 1,186 | 1,211 | 28,700 | 1,211 |
| 2021-03-09 | 1,199 | 1,212 | 1,171 | 1,204 | 37,600 | 1,204 |
| 2021-03-08 | 1,220 | 1,224 | 1,159 | 1,208 | 60,700 | 1,208 |
| 2021-03-05 | 1,127 | 1,214 | 1,110 | 1,199 | 129,400 | 1,199 |
| 2021-03-04 | 1,166 | 1,166 | 1,100 | 1,154 | 106,300 | 1,154 |
| 2021-03-03 | 1,086 | 1,176 | 1,070 | 1,176 | 73,800 | 1,176 |
| 2021-03-02 | 1,087 | 1,089 | 1,043 | 1,088 | 28,800 | 1,088 |
| 2021-03-01 | 1,049 | 1,086 | 1,045 | 1,078 | 22,700 | 1,078 |
| 2021-02-26 | 1,045 | 1,070 | 1,032 | 1,050 | 52,300 | 1,050 |
| 2021-02-25 | 1,056 | 1,086 | 1,056 | 1,073 | 22,000 | 1,073 |
| 2021-02-24 | 1,074 | 1,090 | 1,045 | 1,056 | 24,100 | 1,056 |
| 2021-02-22 | 1,045 | 1,110 | 1,045 | 1,090 | 36,600 | 1,090 |
| 2021-02-19 | 1,067 | 1,067 | 1,026 | 1,045 | 49,900 | 1,045 |
| 2021-02-18 | 1,109 | 1,109 | 1,058 | 1,067 | 62,600 | 1,067 |
| 2021-02-17 | 1,004 | 1,124 | 994 | 1,115 | 102,800 | 1,115 |
| 2021-02-16 | 1,047 | 1,049 | 1,011 | 1,017 | 50,600 | 1,017 |
| 2021-02-15 | 1,026 | 1,075 | 1,008 | 1,047 | 113,000 | 1,047 |
| 2021-02-12 | 1,039 | 1,056 | 960 | 1,035 | 344,100 | 1,035 |
| 2021-02-10 | 824 | 969 | 808 | 969 | 152,000 | 969 |
| 2021-02-09 | 834 | 834 | 804 | 819 | 83,300 | 819 |
| 2021-02-08 | 820 | 834 | 815 | 829 | 29,000 | 829 |
| 2021-02-05 | 811 | 841 | 800 | 817 | 96,000 | 817 |
| 2021-02-04 | 810 | 835 | 804 | 808 | 50,900 | 808 |
| 2021-02-03 | 817 | 826 | 812 | 812 | 20,200 | 812 |
| 2021-02-02 | 810 | 827 | 810 | 810 | 12,400 | 810 |
| 2021-02-01 | 822 | 830 | 808 | 808 | 35,700 | 808 |
| 2021-01-29 | 808 | 823 | 796 | 823 | 32,900 | 823 |
| 2021-01-28 | 778 | 808 | 771 | 808 | 99,400 | 808 |
| 2021-01-27 | 814 | 814 | 790 | 790 | 22,100 | 790 |
| 2021-01-26 | 816 | 820 | 787 | 810 | 28,900 | 810 |
| 2021-01-25 | 786 | 815 | 780 | 808 | 59,700 | 808 |
| 2021-01-22 | 789 | 796 | 774 | 777 | 48,600 | 777 |
| 2021-01-21 | 779 | 811 | 779 | 791 | 76,600 | 791 |
| 2021-01-20 | 749 | 791 | 745 | 773 | 68,700 | 773 |
| 2021-01-19 | 744 | 748 | 723 | 736 | 63,400 | 736 |
| 2021-01-18 | 740 | 742 | 732 | 739 | 10,700 | 739 |
| 2021-01-15 | 742 | 744 | 732 | 732 | 7,900 | 732 |
| 2021-01-14 | 736 | 752 | 726 | 742 | 39,400 | 742 |
| 2021-01-13 | 734 | 736 | 730 | 734 | 8,000 | 734 |
| 2021-01-12 | 719 | 733 | 714 | 732 | 24,200 | 732 |
| 2021-01-08 | 701 | 712 | 697 | 712 | 17,500 | 712 |
| 2021-01-07 | 710 | 720 | 697 | 700 | 20,500 | 700 |
| 2021-01-06 | 705 | 714 | 704 | 706 | 9,200 | 706 |
| 2021-01-05 | 706 | 710 | 700 | 705 | 8,300 | 705 |
| 2021-01-04 | 724 | 724 | 693 | 717 | 29,200 | 717 |
分割・併合履歴 ： [2017-10-27]1株→2株 [2017-03-29]1株→2株