4482 (株)ウィルズ 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 | 927 | 927 | 909 | 927 | 65,100 | 927 |
| 2021-12-29 | 917 | 945 | 913 | 927 | 79,100 | 927 |
| 2021-12-28 | 906 | 929 | 895 | 923 | 142,400 | 923 |
| 2021-12-27 | 936 | 940 | 885 | 891 | 129,700 | 891 |
| 2021-12-24 | 951 | 974 | 935 | 936 | 80,000 | 936 |
| 2021-12-23 | 939 | 952 | 923 | 936 | 90,500 | 936 |
| 2021-12-22 | 890 | 936 | 880 | 924 | 194,100 | 924 |
| 2021-12-21 | 845 | 871 | 836 | 856 | 74,400 | 856 |
| 2021-12-20 | 867 | 872 | 835 | 847 | 139,400 | 847 |
| 2021-12-17 | 877 | 900 | 862 | 873 | 106,900 | 873 |
| 2021-12-16 | 900 | 909 | 875 | 877 | 64,800 | 877 |
| 2021-12-15 | 871 | 902 | 871 | 872 | 93,900 | 872 |
| 2021-12-14 | 895 | 910 | 871 | 878 | 97,700 | 878 |
| 2021-12-13 | 927 | 931 | 895 | 906 | 102,600 | 906 |
| 2021-12-10 | 952 | 952 | 918 | 922 | 99,200 | 922 |
| 2021-12-09 | 977 | 981 | 951 | 951 | 61,100 | 951 |
| 2021-12-08 | 980 | 996 | 960 | 981 | 61,200 | 981 |
| 2021-12-07 | 930 | 965 | 929 | 965 | 53,800 | 965 |
| 2021-12-06 | 939 | 942 | 920 | 929 | 64,500 | 929 |
| 2021-12-03 | 935 | 959 | 911 | 954 | 76,000 | 954 |
| 2021-12-02 | 940 | 972 | 915 | 920 | 111,600 | 920 |
| 2021-12-01 | 941 | 967 | 915 | 964 | 70,100 | 964 |
| 2021-11-30 | 985 | 1,018 | 941 | 941 | 91,200 | 941 |
| 2021-11-29 | 956 | 1,007 | 938 | 965 | 109,600 | 965 |
| 2021-11-26 | 988 | 989 | 940 | 971 | 105,600 | 971 |
| 2021-11-25 | 1,019 | 1,048 | 980 | 995 | 104,400 | 995 |
| 2021-11-24 | 1,045 | 1,045 | 997 | 1,009 | 131,100 | 1,009 |
| 2021-11-22 | 1,051 | 1,064 | 1,036 | 1,046 | 77,900 | 1,046 |
| 2021-11-19 | 1,085 | 1,105 | 1,045 | 1,061 | 126,300 | 1,061 |
| 2021-11-18 | 1,132 | 1,136 | 1,074 | 1,084 | 150,100 | 1,084 |
| 2021-11-17 | 1,166 | 1,233 | 1,118 | 1,141 | 141,800 | 1,141 |
| 2021-11-16 | 1,067 | 1,182 | 1,054 | 1,166 | 279,500 | 1,166 |
| 2021-11-15 | 1,135 | 1,199 | 1,131 | 1,183 | 282,000 | 1,183 |
| 2021-11-12 | 1,065 | 1,127 | 1,065 | 1,111 | 99,500 | 1,111 |
| 2021-11-11 | 1,035 | 1,077 | 1,026 | 1,075 | 56,200 | 1,075 |
| 2021-11-10 | 1,052 | 1,071 | 1,031 | 1,048 | 42,100 | 1,048 |
| 2021-11-09 | 1,068 | 1,083 | 1,040 | 1,057 | 96,000 | 1,057 |
| 2021-11-08 | 1,142 | 1,146 | 1,061 | 1,061 | 204,100 | 1,061 |
| 2021-11-05 | 1,098 | 1,179 | 1,090 | 1,150 | 221,800 | 1,150 |
| 2021-11-04 | 1,098 | 1,118 | 1,075 | 1,086 | 59,100 | 1,086 |
| 2021-11-02 | 1,108 | 1,114 | 1,081 | 1,089 | 65,100 | 1,089 |
| 2021-11-01 | 1,100 | 1,120 | 1,092 | 1,119 | 68,900 | 1,119 |
| 2021-10-29 | 1,075 | 1,085 | 1,060 | 1,071 | 57,800 | 1,071 |
| 2021-10-28 | 1,045 | 1,080 | 1,042 | 1,071 | 51,800 | 1,071 |
| 2021-10-27 | 1,061 | 1,062 | 1,040 | 1,062 | 35,600 | 1,062 |
| 2021-10-26 | 1,030 | 1,065 | 1,030 | 1,056 | 59,900 | 1,056 |
| 2021-10-25 | 1,027 | 1,039 | 1,011 | 1,029 | 41,000 | 1,029 |
| 2021-10-22 | 1,031 | 1,049 | 1,018 | 1,035 | 28,700 | 1,035 |
| 2021-10-21 | 1,060 | 1,069 | 1,033 | 1,037 | 62,100 | 1,037 |
| 2021-10-20 | 1,087 | 1,088 | 1,060 | 1,061 | 31,100 | 1,061 |
| 2021-10-19 | 1,046 | 1,079 | 1,046 | 1,070 | 41,600 | 1,070 |
| 2021-10-18 | 1,065 | 1,065 | 1,043 | 1,045 | 57,900 | 1,045 |
| 2021-10-15 | 1,045 | 1,073 | 1,045 | 1,070 | 53,700 | 1,070 |
| 2021-10-14 | 1,040 | 1,073 | 1,040 | 1,049 | 65,100 | 1,049 |
| 2021-10-13 | 1,046 | 1,064 | 1,027 | 1,034 | 58,200 | 1,034 |
| 2021-10-12 | 1,080 | 1,086 | 1,052 | 1,061 | 83,000 | 1,061 |
| 2021-10-11 | 1,057 | 1,098 | 1,035 | 1,091 | 84,900 | 1,091 |
| 2021-10-08 | 1,040 | 1,058 | 1,040 | 1,055 | 36,900 | 1,055 |
| 2021-10-07 | 1,005 | 1,055 | 1,002 | 1,037 | 79,100 | 1,037 |
| 2021-10-06 | 1,035 | 1,057 | 999 | 1,004 | 126,900 | 1,004 |
| 2021-10-05 | 1,020 | 1,045 | 985 | 1,033 | 199,100 | 1,033 |
| 2021-10-04 | 1,124 | 1,124 | 1,031 | 1,031 | 192,300 | 1,031 |
| 2021-10-01 | 1,076 | 1,133 | 1,070 | 1,130 | 112,700 | 1,130 |
| 2021-09-30 | 1,113 | 1,120 | 1,074 | 1,093 | 60,300 | 1,093 |
| 2021-09-29 | 1,096 | 1,123 | 1,086 | 1,113 | 77,900 | 1,113 |
| 2021-09-28 | 1,133 | 1,187 | 1,111 | 1,125 | 191,300 | 1,125 |
| 2021-09-27 | 1,112 | 1,126 | 1,080 | 1,085 | 77,800 | 1,085 |
| 2021-09-24 | 1,075 | 1,104 | 1,075 | 1,086 | 89,600 | 1,086 |
| 2021-09-22 | 1,095 | 1,105 | 1,053 | 1,056 | 91,400 | 1,056 |
| 2021-09-21 | 1,076 | 1,108 | 1,057 | 1,093 | 115,900 | 1,093 |
| 2021-09-17 | 1,110 | 1,150 | 1,098 | 1,144 | 104,800 | 1,144 |
| 2021-09-16 | 1,147 | 1,155 | 1,087 | 1,090 | 147,100 | 1,090 |
| 2021-09-15 | 1,194 | 1,195 | 1,145 | 1,162 | 122,100 | 1,162 |
| 2021-09-14 | 1,195 | 1,226 | 1,177 | 1,202 | 166,500 | 1,202 |
| 2021-09-13 | 1,188 | 1,206 | 1,154 | 1,199 | 174,500 | 1,199 |
| 2021-09-10 | 1,115 | 1,199 | 1,110 | 1,198 | 234,000 | 1,198 |
| 2021-09-09 | 1,140 | 1,140 | 1,090 | 1,104 | 165,900 | 1,104 |
| 2021-09-08 | 1,145 | 1,162 | 1,116 | 1,156 | 118,100 | 1,156 |
| 2021-09-07 | 1,165 | 1,184 | 1,136 | 1,141 | 114,700 | 1,141 |
| 2021-09-06 | 1,161 | 1,170 | 1,122 | 1,160 | 203,300 | 1,160 |
| 2021-09-03 | 1,202 | 1,204 | 1,155 | 1,178 | 193,300 | 1,178 |
| 2021-09-02 | 1,260 | 1,260 | 1,192 | 1,204 | 104,100 | 1,204 |
| 2021-09-01 | 1,250 | 1,276 | 1,202 | 1,245 | 140,600 | 1,245 |
| 2021-08-31 | 1,215 | 1,253 | 1,211 | 1,231 | 151,100 | 1,231 |
| 2021-08-30 | 1,226 | 1,249 | 1,195 | 1,221 | 106,500 | 1,221 |
| 2021-08-27 | 1,201 | 1,230 | 1,154 | 1,224 | 213,300 | 1,224 |
| 2021-08-26 | 1,220 | 1,255 | 1,201 | 1,215 | 214,700 | 1,215 |
| 2021-08-25 | 1,185 | 1,262 | 1,172 | 1,239 | 381,700 | 1,239 |
| 2021-08-24 | 1,167 | 1,197 | 1,131 | 1,161 | 291,500 | 1,161 |
| 2021-08-23 | 1,086 | 1,150 | 1,081 | 1,147 | 405,900 | 1,147 |
| 2021-08-20 | 998 | 1,078 | 995 | 1,057 | 290,400 | 1,057 |
| 2021-08-19 | 1,019 | 1,066 | 1,002 | 1,008 | 269,300 | 1,008 |
| 2021-08-18 | 964 | 1,052 | 905 | 1,052 | 322,600 | 1,052 |
| 2021-08-17 | 1,020 | 1,028 | 944 | 994 | 618,100 | 994 |
| 2021-08-16 | 996 | 996 | 996 | 996 | 46,000 | 996 |
| 2021-08-13 | 875 | 898 | 843 | 846 | 122,800 | 846 |
| 2021-08-12 | 887 | 905 | 871 | 875 | 50,200 | 875 |
| 2021-08-11 | 883 | 900 | 878 | 889 | 35,100 | 889 |
| 2021-08-10 | 845 | 885 | 834 | 883 | 64,900 | 883 |
| 2021-08-06 | 852 | 876 | 840 | 845 | 93,200 | 845 |
| 2021-08-05 | 873 | 886 | 864 | 866 | 49,000 | 866 |
| 2021-08-04 | 901 | 917 | 861 | 863 | 121,900 | 863 |
| 2021-08-03 | 898 | 906 | 888 | 901 | 46,400 | 901 |
| 2021-08-02 | 915 | 935 | 889 | 899 | 100,000 | 899 |
| 2021-07-30 | 925 | 940 | 909 | 915 | 43,000 | 915 |
| 2021-07-29 | 921 | 952 | 916 | 940 | 53,700 | 940 |
| 2021-07-28 | 935 | 948 | 918 | 921 | 61,400 | 921 |
| 2021-07-27 | 958 | 959 | 932 | 941 | 63,500 | 941 |
| 2021-07-26 | 953 | 983 | 953 | 958 | 41,200 | 958 |
| 2021-07-21 | 956 | 975 | 942 | 953 | 40,400 | 953 |
| 2021-07-20 | 946 | 971 | 943 | 944 | 72,000 | 944 |
| 2021-07-19 | 935 | 955 | 928 | 946 | 55,600 | 946 |
| 2021-07-16 | 934 | 950 | 929 | 939 | 48,200 | 939 |
| 2021-07-15 | 974 | 980 | 939 | 941 | 61,700 | 941 |
| 2021-07-14 | 970 | 988 | 969 | 983 | 32,200 | 983 |
| 2021-07-13 | 980 | 993 | 973 | 976 | 41,800 | 976 |
| 2021-07-12 | 953 | 970 | 952 | 969 | 49,100 | 969 |
| 2021-07-09 | 905 | 947 | 892 | 945 | 86,900 | 945 |
| 2021-07-08 | 950 | 956 | 916 | 918 | 103,800 | 918 |
| 2021-07-07 | 973 | 976 | 936 | 940 | 112,800 | 940 |
| 2021-07-06 | 988 | 989 | 970 | 975 | 44,600 | 975 |
| 2021-07-05 | 991 | 1,019 | 974 | 980 | 76,500 | 980 |
| 2021-07-02 | 975 | 1,011 | 975 | 1,004 | 60,500 | 1,004 |
| 2021-07-01 | 999 | 1,011 | 973 | 975 | 106,500 | 975 |
| 2021-06-30 | 1,013 | 1,057 | 1,005 | 1,005 | 129,800 | 1,005 |
| 2021-06-29 | 995 | 1,029 | 987 | 1,012 | 130,000 | 1,012 |
| 2021-06-28 | 992 | 1,010 | 983 | 987 | 92,100 | 987 |
| 2021-06-25 | 996 | 996 | 978 | 985 | 67,400 | 985 |
| 2021-06-24 | 970 | 989 | 970 | 981 | 60,500 | 981 |
| 2021-06-23 | 978 | 1,006 | 959 | 974 | 104,200 | 974 |
| 2021-06-22 | 940 | 974 | 932 | 970 | 94,100 | 970 |
| 2021-06-21 | 918 | 936 | 911 | 931 | 80,500 | 931 |
| 2021-06-18 | 950 | 965 | 932 | 936 | 65,800 | 936 |
| 2021-06-17 | 957 | 957 | 933 | 948 | 96,700 | 948 |
| 2021-06-16 | 1,004 | 1,004 | 956 | 968 | 120,600 | 968 |
| 2021-06-15 | 1,018 | 1,018 | 987 | 992 | 99,000 | 992 |
| 2021-06-14 | 1,020 | 1,020 | 993 | 1,007 | 101,300 | 1,007 |
| 2021-06-11 | 992 | 1,007 | 978 | 1,001 | 92,700 | 1,001 |
| 2021-06-10 | 975 | 994 | 972 | 977 | 73,500 | 977 |
| 2021-06-09 | 987 | 994 | 958 | 969 | 83,200 | 969 |
| 2021-06-08 | 950 | 982 | 950 | 976 | 100,600 | 976 |
| 2021-06-07 | 931 | 958 | 929 | 951 | 58,000 | 951 |
| 2021-06-04 | 950 | 950 | 926 | 927 | 82,600 | 927 |
| 2021-06-03 | 955 | 963 | 937 | 950 | 61,100 | 950 |
| 2021-06-02 | 951 | 974 | 942 | 955 | 124,600 | 955 |
| 2021-06-01 | 994 | 995 | 942 | 948 | 239,300 | 948 |
| 2021-05-31 | 952 | 1,010 | 952 | 1,004 | 156,400 | 1,004 |
| 2021-05-28 | 984 | 987 | 949 | 955 | 110,500 | 955 |
| 2021-05-27 | 945 | 969 | 938 | 957 | 95,600 | 957 |
| 2021-05-26 | 934 | 946 | 928 | 946 | 70,200 | 946 |
| 2021-05-25 | 948 | 961 | 924 | 935 | 139,500 | 935 |
| 2021-05-24 | 925 | 944 | 894 | 934 | 177,700 | 934 |
| 2021-05-21 | 922 | 937 | 913 | 924 | 266,600 | 924 |
| 2021-05-20 | 944 | 946 | 888 | 922 | 389,400 | 922 |
| 2021-05-19 | 890 | 959 | 867 | 946 | 582,900 | 946 |
| 2021-05-18 | 824 | 912 | 780 | 882 | 1,233,300 | 882 |
| 2021-05-17 | 1,066 | 1,083 | 1,005 | 1,019 | 274,400 | 1,019 |
| 2021-05-14 | 1,031 | 1,063 | 1,016 | 1,036 | 150,500 | 1,036 |
| 2021-05-13 | 1,005 | 1,043 | 1,001 | 1,005 | 273,200 | 1,005 |
| 2021-05-12 | 1,089 | 1,110 | 1,046 | 1,065 | 173,700 | 1,065 |
| 2021-05-11 | 1,133 | 1,133 | 1,080 | 1,083 | 143,600 | 1,083 |
| 2021-05-10 | 1,149 | 1,160 | 1,128 | 1,141 | 101,200 | 1,141 |
| 2021-05-07 | 1,141 | 1,158 | 1,131 | 1,148 | 128,600 | 1,148 |
| 2021-05-06 | 1,156 | 1,160 | 1,131 | 1,140 | 118,900 | 1,140 |
| 2021-04-30 | 1,199 | 1,199 | 1,153 | 1,168 | 144,000 | 1,168 |
| 2021-04-28 | 1,232 | 1,241 | 1,175 | 1,203 | 189,300 | 1,203 |
| 2021-04-27 | 1,235 | 1,249 | 1,226 | 1,232 | 108,400 | 1,232 |
| 2021-04-26 | 1,275 | 1,278 | 1,235 | 1,235 | 112,500 | 1,235 |
| 2021-04-23 | 1,268 | 1,312 | 1,256 | 1,280 | 86,600 | 1,280 |
| 2021-04-22 | 1,268 | 1,282 | 1,256 | 1,275 | 87,900 | 1,275 |
| 2021-04-21 | 1,280 | 1,292 | 1,227 | 1,238 | 215,600 | 1,238 |
| 2021-04-20 | 1,311 | 1,326 | 1,293 | 1,298 | 125,500 | 1,298 |
| 2021-04-19 | 1,342 | 1,350 | 1,308 | 1,323 | 124,200 | 1,323 |
| 2021-04-16 | 1,284 | 1,346 | 1,283 | 1,344 | 147,400 | 1,344 |
| 2021-04-15 | 1,342 | 1,342 | 1,284 | 1,284 | 221,600 | 1,284 |
| 2021-04-14 | 1,340 | 1,353 | 1,325 | 1,333 | 99,900 | 1,333 |
| 2021-04-13 | 1,315 | 1,340 | 1,305 | 1,323 | 108,300 | 1,323 |
| 2021-04-12 | 1,356 | 1,360 | 1,315 | 1,318 | 169,700 | 1,318 |
| 2021-04-09 | 1,352 | 1,376 | 1,329 | 1,368 | 99,900 | 1,368 |
| 2021-04-08 | 1,379 | 1,379 | 1,330 | 1,352 | 156,500 | 1,352 |
| 2021-04-07 | 1,396 | 1,408 | 1,367 | 1,368 | 124,300 | 1,368 |
| 2021-04-06 | 1,410 | 1,439 | 1,379 | 1,394 | 106,900 | 1,394 |
| 2021-04-05 | 1,434 | 1,435 | 1,388 | 1,416 | 129,000 | 1,416 |
| 2021-04-02 | 1,454 | 1,456 | 1,410 | 1,417 | 131,800 | 1,417 |
| 2021-04-01 | 1,462 | 1,468 | 1,425 | 1,444 | 168,700 | 1,444 |
| 2021-03-31 | 1,347 | 1,456 | 1,347 | 1,446 | 204,300 | 1,446 |
| 2021-03-30 | 1,387 | 1,396 | 1,333 | 1,357 | 314,800 | 1,357 |
| 2021-03-29 | 1,455 | 1,470 | 1,387 | 1,403 | 227,200 | 1,403 |
| 2021-03-26 | 1,427 | 1,458 | 1,394 | 1,447 | 203,800 | 1,447 |
| 2021-03-25 | 1,380 | 1,422 | 1,315 | 1,415 | 248,300 | 1,415 |
| 2021-03-24 | 1,470 | 1,470 | 1,366 | 1,370 | 420,200 | 1,370 |
| 2021-03-23 | 1,565 | 1,570 | 1,480 | 1,494 | 341,400 | 1,494 |
| 2021-03-22 | 1,436 | 1,496 | 1,427 | 1,489 | 234,300 | 1,489 |
| 2021-03-19 | 1,390 | 1,428 | 1,374 | 1,417 | 174,200 | 1,417 |
| 2021-03-18 | 1,458 | 1,463 | 1,410 | 1,420 | 143,300 | 1,420 |
| 2021-03-17 | 1,475 | 1,493 | 1,420 | 1,432 | 194,500 | 1,432 |
| 2021-03-16 | 1,456 | 1,506 | 1,429 | 1,473 | 281,900 | 1,473 |
| 2021-03-15 | 1,420 | 1,435 | 1,382 | 1,422 | 242,000 | 1,422 |
| 2021-03-12 | 1,335 | 1,390 | 1,322 | 1,386 | 175,200 | 1,386 |
| 2021-03-11 | 1,280 | 1,321 | 1,255 | 1,318 | 135,500 | 1,318 |
| 2021-03-10 | 1,330 | 1,348 | 1,297 | 1,298 | 88,300 | 1,298 |
| 2021-03-09 | 1,289 | 1,313 | 1,225 | 1,300 | 153,400 | 1,300 |
| 2021-03-08 | 1,359 | 1,390 | 1,283 | 1,283 | 183,700 | 1,283 |
| 2021-03-05 | 1,332 | 1,342 | 1,266 | 1,331 | 231,600 | 1,331 |
| 2021-03-04 | 1,357 | 1,389 | 1,328 | 1,362 | 223,200 | 1,362 |
| 2021-03-03 | 1,437 | 1,460 | 1,374 | 1,386 | 194,100 | 1,386 |
| 2021-03-02 | 1,453 | 1,492 | 1,416 | 1,432 | 203,500 | 1,432 |
| 2021-03-01 | 1,414 | 1,452 | 1,381 | 1,426 | 212,200 | 1,426 |
| 2021-02-26 | 1,393 | 1,438 | 1,361 | 1,406 | 235,300 | 1,406 |
| 2021-02-25 | 1,452 | 1,482 | 1,437 | 1,438 | 222,300 | 1,438 |
| 2021-02-24 | 1,514 | 1,526 | 1,427 | 1,436 | 378,000 | 1,436 |
| 2021-02-22 | 1,543 | 1,590 | 1,530 | 1,551 | 247,400 | 1,551 |
| 2021-02-19 | 1,529 | 1,569 | 1,461 | 1,537 | 387,800 | 1,537 |
| 2021-02-18 | 1,633 | 1,642 | 1,519 | 1,560 | 493,500 | 1,560 |
| 2021-02-17 | 1,700 | 1,706 | 1,629 | 1,668 | 368,800 | 1,668 |
| 2021-02-16 | 1,646 | 1,759 | 1,646 | 1,750 | 543,900 | 1,750 |
| 2021-02-15 | 1,688 | 1,710 | 1,601 | 1,603 | 665,700 | 1,603 |
| 2021-02-12 | 1,751 | 1,799 | 1,720 | 1,780 | 319,800 | 1,780 |
| 2021-02-10 | 1,826 | 1,838 | 1,745 | 1,767 | 334,000 | 1,767 |
| 2021-02-09 | 1,916 | 1,945 | 1,770 | 1,841 | 873,600 | 1,841 |
| 2021-02-08 | 1,794 | 1,900 | 1,732 | 1,885 | 609,800 | 1,885 |
| 2021-02-05 | 1,758 | 1,799 | 1,728 | 1,754 | 289,600 | 1,754 |
| 2021-02-04 | 1,716 | 1,831 | 1,705 | 1,757 | 517,100 | 1,757 |
| 2021-02-03 | 1,666 | 1,737 | 1,634 | 1,727 | 399,700 | 1,727 |
| 2021-02-02 | 1,699 | 1,700 | 1,626 | 1,657 | 384,400 | 1,657 |
| 2021-02-01 | 1,616 | 1,680 | 1,550 | 1,677 | 494,000 | 1,677 |
| 2021-01-29 | 1,746 | 1,759 | 1,520 | 1,598 | 1,102,500 | 1,598 |
| 2021-01-28 | 1,700 | 1,787 | 1,646 | 1,692 | 1,069,800 | 1,692 |
| 2021-01-27 | 1,685 | 1,860 | 1,634 | 1,817 | 1,406,500 | 1,817 |
| 2021-01-26 | 1,650 | 1,754 | 1,561 | 1,624 | 1,355,900 | 1,624 |
| 2021-01-25 | 1,400 | 1,640 | 1,384 | 1,596 | 1,307,000 | 1,596 |
| 2021-01-22 | 1,295 | 1,370 | 1,291 | 1,345 | 362,700 | 1,345 |
| 2021-01-21 | 1,250 | 1,302 | 1,231 | 1,295 | 307,200 | 1,295 |
| 2021-01-20 | 1,369 | 1,373 | 1,260 | 1,280 | 851,900 | 1,280 |
| 2021-01-19 | 1,365 | 1,449 | 1,336 | 1,442 | 225,100 | 1,442 |
| 2021-01-18 | 1,370 | 1,488 | 1,342 | 1,360 | 339,400 | 1,360 |
| 2021-01-15 | 1,350 | 1,420 | 1,280 | 1,413 | 380,800 | 1,413 |
| 2021-01-14 | 1,397 | 1,397 | 1,331 | 1,364 | 237,700 | 1,364 |
| 2021-01-13 | 1,490 | 1,490 | 1,321 | 1,397 | 500,100 | 1,397 |
| 2021-01-12 | 1,308 | 1,500 | 1,300 | 1,444 | 661,400 | 1,444 |
| 2021-01-08 | 1,288 | 1,321 | 1,254 | 1,283 | 290,300 | 1,283 |
| 2021-01-07 | 1,204 | 1,290 | 1,196 | 1,247 | 397,700 | 1,247 |
| 2021-01-06 | 1,181 | 1,217 | 1,148 | 1,168 | 198,700 | 1,168 |
| 2021-01-05 | 1,188 | 1,195 | 1,155 | 1,173 | 152,100 | 1,173 |
| 2021-01-04 | 1,180 | 1,212 | 1,146 | 1,208 | 255,900 | 1,208 |
分割・併合履歴 ： [2020-06-29]1株→4株
