6089 (株)ウィルグループ 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 | 1,398 | 1,443 | 1,393 | 1,436 | 61,100 | 1,436 |
| 2021-12-29 | 1,400 | 1,436 | 1,395 | 1,411 | 59,600 | 1,411 |
| 2021-12-28 | 1,355 | 1,395 | 1,348 | 1,389 | 68,900 | 1,389 |
| 2021-12-27 | 1,321 | 1,350 | 1,320 | 1,350 | 53,900 | 1,350 |
| 2021-12-24 | 1,315 | 1,335 | 1,311 | 1,320 | 38,300 | 1,320 |
| 2021-12-23 | 1,306 | 1,312 | 1,297 | 1,310 | 28,900 | 1,310 |
| 2021-12-22 | 1,307 | 1,317 | 1,300 | 1,306 | 71,700 | 1,306 |
| 2021-12-21 | 1,284 | 1,318 | 1,271 | 1,313 | 92,400 | 1,313 |
| 2021-12-20 | 1,290 | 1,293 | 1,250 | 1,254 | 44,600 | 1,254 |
| 2021-12-17 | 1,320 | 1,326 | 1,286 | 1,297 | 48,000 | 1,297 |
| 2021-12-16 | 1,341 | 1,353 | 1,330 | 1,331 | 57,100 | 1,331 |
| 2021-12-15 | 1,284 | 1,311 | 1,280 | 1,311 | 52,300 | 1,311 |
| 2021-12-14 | 1,322 | 1,327 | 1,290 | 1,300 | 54,100 | 1,300 |
| 2021-12-13 | 1,342 | 1,350 | 1,321 | 1,325 | 57,700 | 1,325 |
| 2021-12-10 | 1,366 | 1,366 | 1,313 | 1,313 | 66,600 | 1,313 |
| 2021-12-09 | 1,365 | 1,383 | 1,355 | 1,373 | 36,700 | 1,373 |
| 2021-12-08 | 1,330 | 1,381 | 1,316 | 1,373 | 83,500 | 1,373 |
| 2021-12-07 | 1,299 | 1,315 | 1,281 | 1,312 | 54,100 | 1,312 |
| 2021-12-06 | 1,316 | 1,316 | 1,267 | 1,272 | 56,300 | 1,272 |
| 2021-12-03 | 1,328 | 1,330 | 1,304 | 1,321 | 51,800 | 1,321 |
| 2021-12-02 | 1,324 | 1,331 | 1,295 | 1,308 | 106,000 | 1,308 |
| 2021-12-01 | 1,360 | 1,374 | 1,343 | 1,352 | 62,900 | 1,352 |
| 2021-11-30 | 1,362 | 1,402 | 1,360 | 1,360 | 91,700 | 1,360 |
| 2021-11-29 | 1,380 | 1,393 | 1,333 | 1,333 | 130,000 | 1,333 |
| 2021-11-26 | 1,465 | 1,465 | 1,418 | 1,431 | 61,300 | 1,431 |
| 2021-11-25 | 1,492 | 1,492 | 1,451 | 1,451 | 36,400 | 1,451 |
| 2021-11-24 | 1,495 | 1,495 | 1,455 | 1,475 | 80,200 | 1,475 |
| 2021-11-22 | 1,575 | 1,576 | 1,489 | 1,497 | 137,300 | 1,497 |
| 2021-11-19 | 1,581 | 1,590 | 1,566 | 1,583 | 49,600 | 1,583 |
| 2021-11-18 | 1,571 | 1,592 | 1,547 | 1,581 | 57,700 | 1,581 |
| 2021-11-17 | 1,580 | 1,597 | 1,542 | 1,574 | 79,800 | 1,574 |
| 2021-11-16 | 1,600 | 1,602 | 1,574 | 1,580 | 100,900 | 1,580 |
| 2021-11-15 | 1,583 | 1,610 | 1,553 | 1,594 | 115,900 | 1,594 |
| 2021-11-12 | 1,570 | 1,591 | 1,551 | 1,573 | 160,400 | 1,573 |
| 2021-11-11 | 1,556 | 1,571 | 1,490 | 1,549 | 284,700 | 1,549 |
| 2021-11-10 | 1,470 | 1,616 | 1,442 | 1,596 | 587,200 | 1,596 |
| 2021-11-09 | 1,398 | 1,402 | 1,372 | 1,380 | 116,300 | 1,380 |
| 2021-11-08 | 1,385 | 1,399 | 1,366 | 1,398 | 94,100 | 1,398 |
| 2021-11-05 | 1,365 | 1,372 | 1,358 | 1,371 | 58,100 | 1,371 |
| 2021-11-04 | 1,342 | 1,374 | 1,327 | 1,371 | 74,400 | 1,371 |
| 2021-11-02 | 1,328 | 1,345 | 1,324 | 1,332 | 53,500 | 1,332 |
| 2021-11-01 | 1,300 | 1,339 | 1,296 | 1,334 | 50,000 | 1,334 |
| 2021-10-29 | 1,254 | 1,288 | 1,254 | 1,285 | 74,400 | 1,285 |
| 2021-10-28 | 1,283 | 1,287 | 1,257 | 1,261 | 83,200 | 1,261 |
| 2021-10-27 | 1,298 | 1,301 | 1,277 | 1,289 | 32,300 | 1,289 |
| 2021-10-26 | 1,299 | 1,304 | 1,292 | 1,298 | 32,200 | 1,298 |
| 2021-10-25 | 1,285 | 1,301 | 1,284 | 1,298 | 32,500 | 1,298 |
| 2021-10-22 | 1,298 | 1,302 | 1,282 | 1,289 | 46,300 | 1,289 |
| 2021-10-21 | 1,294 | 1,309 | 1,288 | 1,298 | 40,400 | 1,298 |
| 2021-10-20 | 1,340 | 1,341 | 1,299 | 1,303 | 27,300 | 1,303 |
| 2021-10-19 | 1,340 | 1,340 | 1,329 | 1,331 | 27,100 | 1,331 |
| 2021-10-18 | 1,362 | 1,386 | 1,329 | 1,344 | 79,000 | 1,344 |
| 2021-10-15 | 1,310 | 1,332 | 1,308 | 1,332 | 87,800 | 1,332 |
| 2021-10-14 | 1,296 | 1,310 | 1,291 | 1,300 | 43,100 | 1,300 |
| 2021-10-13 | 1,295 | 1,305 | 1,288 | 1,296 | 39,300 | 1,296 |
| 2021-10-12 | 1,307 | 1,316 | 1,291 | 1,299 | 38,200 | 1,299 |
| 2021-10-11 | 1,290 | 1,307 | 1,284 | 1,307 | 51,300 | 1,307 |
| 2021-10-08 | 1,289 | 1,302 | 1,275 | 1,291 | 64,600 | 1,291 |
| 2021-10-07 | 1,242 | 1,294 | 1,242 | 1,269 | 58,300 | 1,269 |
| 2021-10-06 | 1,273 | 1,292 | 1,240 | 1,242 | 51,300 | 1,242 |
| 2021-10-05 | 1,269 | 1,281 | 1,236 | 1,264 | 59,000 | 1,264 |
| 2021-10-04 | 1,282 | 1,310 | 1,267 | 1,275 | 87,600 | 1,275 |
| 2021-10-01 | 1,243 | 1,271 | 1,231 | 1,258 | 72,600 | 1,258 |
| 2021-09-30 | 1,279 | 1,279 | 1,242 | 1,255 | 73,000 | 1,255 |
| 2021-09-29 | 1,269 | 1,291 | 1,266 | 1,286 | 71,200 | 1,286 |
| 2021-09-28 | 1,298 | 1,303 | 1,255 | 1,280 | 88,600 | 1,280 |
| 2021-09-27 | 1,310 | 1,316 | 1,291 | 1,294 | 64,400 | 1,294 |
| 2021-09-24 | 1,302 | 1,316 | 1,297 | 1,316 | 97,100 | 1,316 |
| 2021-09-22 | 1,301 | 1,301 | 1,283 | 1,290 | 57,200 | 1,290 |
| 2021-09-21 | 1,293 | 1,337 | 1,287 | 1,306 | 130,700 | 1,306 |
| 2021-09-17 | 1,309 | 1,325 | 1,309 | 1,323 | 79,300 | 1,323 |
| 2021-09-16 | 1,311 | 1,337 | 1,307 | 1,322 | 95,000 | 1,322 |
| 2021-09-15 | 1,312 | 1,323 | 1,295 | 1,320 | 56,000 | 1,320 |
| 2021-09-14 | 1,328 | 1,330 | 1,312 | 1,323 | 53,400 | 1,323 |
| 2021-09-13 | 1,314 | 1,324 | 1,292 | 1,324 | 80,900 | 1,324 |
| 2021-09-10 | 1,287 | 1,314 | 1,283 | 1,314 | 93,600 | 1,314 |
| 2021-09-09 | 1,305 | 1,310 | 1,284 | 1,292 | 36,600 | 1,292 |
| 2021-09-08 | 1,317 | 1,323 | 1,300 | 1,309 | 40,600 | 1,309 |
| 2021-09-07 | 1,314 | 1,331 | 1,296 | 1,318 | 85,400 | 1,318 |
| 2021-09-06 | 1,288 | 1,309 | 1,275 | 1,307 | 86,700 | 1,307 |
| 2021-09-03 | 1,279 | 1,288 | 1,269 | 1,277 | 40,100 | 1,277 |
| 2021-09-02 | 1,282 | 1,282 | 1,270 | 1,280 | 32,100 | 1,280 |
| 2021-09-01 | 1,283 | 1,308 | 1,279 | 1,293 | 87,200 | 1,293 |
| 2021-08-31 | 1,294 | 1,306 | 1,281 | 1,281 | 65,800 | 1,281 |
| 2021-08-30 | 1,280 | 1,311 | 1,278 | 1,299 | 113,600 | 1,299 |
| 2021-08-27 | 1,271 | 1,272 | 1,246 | 1,265 | 50,000 | 1,265 |
| 2021-08-26 | 1,248 | 1,273 | 1,248 | 1,270 | 38,900 | 1,270 |
| 2021-08-25 | 1,273 | 1,276 | 1,246 | 1,255 | 61,000 | 1,255 |
| 2021-08-24 | 1,245 | 1,279 | 1,241 | 1,275 | 121,600 | 1,275 |
| 2021-08-23 | 1,180 | 1,230 | 1,170 | 1,228 | 142,600 | 1,228 |
| 2021-08-20 | 1,159 | 1,204 | 1,159 | 1,170 | 86,400 | 1,170 |
| 2021-08-19 | 1,165 | 1,189 | 1,152 | 1,153 | 80,700 | 1,153 |
| 2021-08-18 | 1,160 | 1,192 | 1,145 | 1,187 | 96,000 | 1,187 |
| 2021-08-17 | 1,186 | 1,190 | 1,167 | 1,174 | 88,300 | 1,174 |
| 2021-08-16 | 1,203 | 1,206 | 1,165 | 1,194 | 96,100 | 1,194 |
| 2021-08-13 | 1,185 | 1,208 | 1,173 | 1,206 | 144,000 | 1,206 |
| 2021-08-12 | 1,168 | 1,187 | 1,149 | 1,183 | 176,100 | 1,183 |
| 2021-08-11 | 1,108 | 1,170 | 1,103 | 1,169 | 357,500 | 1,169 |
| 2021-08-10 | 1,041 | 1,101 | 1,026 | 1,101 | 310,700 | 1,101 |
| 2021-08-06 | 957 | 960 | 951 | 951 | 27,300 | 951 |
| 2021-08-05 | 952 | 962 | 951 | 954 | 19,700 | 954 |
| 2021-08-04 | 966 | 966 | 951 | 952 | 24,600 | 952 |
| 2021-08-03 | 976 | 980 | 967 | 971 | 15,400 | 971 |
| 2021-08-02 | 974 | 981 | 964 | 979 | 29,000 | 979 |
| 2021-07-30 | 978 | 978 | 956 | 959 | 32,200 | 959 |
| 2021-07-29 | 979 | 988 | 979 | 988 | 53,400 | 988 |
| 2021-07-28 | 978 | 983 | 971 | 978 | 22,500 | 978 |
| 2021-07-27 | 992 | 993 | 973 | 983 | 45,900 | 983 |
| 2021-07-26 | 994 | 994 | 972 | 981 | 43,100 | 981 |
| 2021-07-21 | 989 | 1,001 | 967 | 971 | 120,000 | 971 |
| 2021-07-20 | 984 | 985 | 963 | 970 | 70,500 | 970 |
| 2021-07-19 | 996 | 996 | 984 | 991 | 48,700 | 991 |
| 2021-07-16 | 1,008 | 1,015 | 1,000 | 1,003 | 33,400 | 1,003 |
| 2021-07-15 | 1,018 | 1,018 | 1,005 | 1,009 | 38,900 | 1,009 |
| 2021-07-14 | 1,017 | 1,025 | 1,011 | 1,020 | 28,800 | 1,020 |
| 2021-07-13 | 1,016 | 1,025 | 1,003 | 1,024 | 48,700 | 1,024 |
| 2021-07-12 | 1,008 | 1,015 | 1,002 | 1,010 | 38,900 | 1,010 |
| 2021-07-09 | 981 | 990 | 967 | 981 | 59,500 | 981 |
| 2021-07-08 | 1,011 | 1,016 | 986 | 996 | 62,400 | 996 |
| 2021-07-07 | 1,023 | 1,031 | 1,011 | 1,011 | 32,900 | 1,011 |
| 2021-07-06 | 1,020 | 1,039 | 1,019 | 1,039 | 43,800 | 1,039 |
| 2021-07-05 | 1,017 | 1,025 | 1,008 | 1,019 | 37,200 | 1,019 |
| 2021-07-02 | 1,006 | 1,016 | 998 | 1,016 | 28,400 | 1,016 |
| 2021-07-01 | 1,015 | 1,015 | 999 | 999 | 23,400 | 999 |
| 2021-06-30 | 999 | 1,023 | 999 | 1,014 | 45,200 | 1,014 |
| 2021-06-29 | 998 | 1,012 | 990 | 995 | 38,300 | 995 |
| 2021-06-28 | 1,016 | 1,021 | 998 | 1,002 | 63,000 | 1,002 |
| 2021-06-25 | 1,000 | 1,008 | 999 | 1,005 | 22,000 | 1,005 |
| 2021-06-24 | 1,000 | 1,005 | 993 | 998 | 18,900 | 998 |
| 2021-06-23 | 995 | 1,008 | 994 | 1,000 | 22,100 | 1,000 |
| 2021-06-22 | 1,002 | 1,011 | 994 | 1,002 | 73,700 | 1,002 |
| 2021-06-21 | 985 | 987 | 971 | 973 | 47,600 | 973 |
| 2021-06-18 | 1,023 | 1,024 | 990 | 993 | 49,800 | 993 |
| 2021-06-17 | 1,020 | 1,023 | 1,012 | 1,016 | 40,900 | 1,016 |
| 2021-06-16 | 1,020 | 1,027 | 1,007 | 1,027 | 51,000 | 1,027 |
| 2021-06-15 | 1,016 | 1,024 | 1,006 | 1,015 | 40,500 | 1,015 |
| 2021-06-14 | 1,007 | 1,020 | 1,001 | 1,016 | 42,200 | 1,016 |
| 2021-06-11 | 1,020 | 1,020 | 990 | 996 | 67,700 | 996 |
| 2021-06-10 | 1,014 | 1,019 | 1,005 | 1,014 | 40,800 | 1,014 |
| 2021-06-09 | 997 | 1,014 | 997 | 1,014 | 54,700 | 1,014 |
| 2021-06-08 | 990 | 1,004 | 990 | 997 | 46,100 | 997 |
| 2021-06-07 | 990 | 994 | 973 | 987 | 51,300 | 987 |
| 2021-06-04 | 983 | 983 | 972 | 982 | 36,500 | 982 |
| 2021-06-03 | 973 | 987 | 970 | 973 | 33,700 | 973 |
| 2021-06-02 | 963 | 980 | 963 | 969 | 57,300 | 969 |
| 2021-06-01 | 957 | 972 | 956 | 967 | 46,600 | 967 |
| 2021-05-31 | 968 | 970 | 950 | 954 | 43,000 | 954 |
| 2021-05-28 | 955 | 974 | 955 | 974 | 56,200 | 974 |
| 2021-05-27 | 970 | 973 | 946 | 946 | 44,000 | 946 |
| 2021-05-26 | 980 | 982 | 958 | 962 | 46,800 | 962 |
| 2021-05-25 | 984 | 1,003 | 981 | 982 | 93,400 | 982 |
| 2021-05-24 | 971 | 981 | 966 | 974 | 47,800 | 974 |
| 2021-05-21 | 965 | 976 | 961 | 971 | 44,900 | 971 |
| 2021-05-20 | 945 | 970 | 945 | 960 | 59,900 | 960 |
| 2021-05-19 | 940 | 958 | 940 | 947 | 52,400 | 947 |
| 2021-05-18 | 942 | 954 | 930 | 946 | 55,200 | 946 |
| 2021-05-17 | 954 | 968 | 934 | 934 | 84,700 | 934 |
| 2021-05-14 | 960 | 963 | 940 | 943 | 65,000 | 943 |
| 2021-05-13 | 971 | 991 | 931 | 947 | 245,400 | 947 |
| 2021-05-12 | 1,010 | 1,010 | 985 | 1,001 | 143,900 | 1,001 |
| 2021-05-11 | 1,017 | 1,019 | 996 | 999 | 92,100 | 999 |
| 2021-05-10 | 1,020 | 1,032 | 1,015 | 1,018 | 38,600 | 1,018 |
| 2021-05-07 | 1,022 | 1,028 | 1,010 | 1,022 | 24,800 | 1,022 |
| 2021-05-06 | 1,016 | 1,030 | 1,007 | 1,007 | 39,300 | 1,007 |
| 2021-04-30 | 1,007 | 1,018 | 1,006 | 1,016 | 48,800 | 1,016 |
| 2021-04-28 | 1,020 | 1,020 | 1,005 | 1,014 | 56,500 | 1,014 |
| 2021-04-27 | 1,028 | 1,037 | 1,020 | 1,025 | 79,100 | 1,025 |
| 2021-04-26 | 1,029 | 1,034 | 1,022 | 1,030 | 64,300 | 1,030 |
| 2021-04-23 | 1,035 | 1,047 | 1,020 | 1,022 | 64,900 | 1,022 |
| 2021-04-22 | 1,033 | 1,046 | 1,028 | 1,032 | 49,400 | 1,032 |
| 2021-04-21 | 1,050 | 1,056 | 1,024 | 1,032 | 95,800 | 1,032 |
| 2021-04-20 | 1,077 | 1,077 | 1,056 | 1,065 | 85,700 | 1,065 |
| 2021-04-19 | 1,097 | 1,106 | 1,083 | 1,083 | 49,500 | 1,083 |
| 2021-04-16 | 1,098 | 1,110 | 1,090 | 1,099 | 40,200 | 1,099 |
| 2021-04-15 | 1,100 | 1,114 | 1,086 | 1,098 | 98,900 | 1,098 |
| 2021-04-14 | 1,094 | 1,105 | 1,080 | 1,094 | 70,400 | 1,094 |
| 2021-04-13 | 1,119 | 1,123 | 1,101 | 1,101 | 60,800 | 1,101 |
| 2021-04-12 | 1,097 | 1,119 | 1,089 | 1,112 | 73,500 | 1,112 |
| 2021-04-09 | 1,088 | 1,103 | 1,084 | 1,098 | 53,100 | 1,098 |
| 2021-04-08 | 1,088 | 1,097 | 1,068 | 1,079 | 76,200 | 1,079 |
| 2021-04-07 | 1,102 | 1,120 | 1,100 | 1,115 | 54,600 | 1,115 |
| 2021-04-06 | 1,120 | 1,127 | 1,063 | 1,090 | 215,400 | 1,090 |
| 2021-04-05 | 1,128 | 1,137 | 1,118 | 1,127 | 72,100 | 1,127 |
| 2021-04-02 | 1,140 | 1,142 | 1,112 | 1,138 | 120,000 | 1,138 |
| 2021-04-01 | 1,160 | 1,168 | 1,132 | 1,144 | 154,300 | 1,144 |
| 2021-03-31 | 1,150 | 1,163 | 1,132 | 1,142 | 170,900 | 1,142 |
| 2021-03-30 | 1,105 | 1,148 | 1,099 | 1,148 | 269,100 | 1,148 |
| 2021-03-29 | 1,094 | 1,115 | 1,088 | 1,106 | 350,600 | 1,106 |
| 2021-03-26 | 1,055 | 1,070 | 1,039 | 1,064 | 168,200 | 1,064 |
| 2021-03-25 | 1,016 | 1,042 | 1,004 | 1,030 | 98,500 | 1,030 |
| 2021-03-24 | 1,038 | 1,039 | 1,002 | 1,009 | 138,300 | 1,009 |
| 2021-03-23 | 1,078 | 1,078 | 1,038 | 1,038 | 130,700 | 1,038 |
| 2021-03-22 | 1,083 | 1,096 | 1,078 | 1,087 | 117,000 | 1,087 |
| 2021-03-19 | 1,067 | 1,088 | 1,053 | 1,088 | 228,200 | 1,088 |
| 2021-03-18 | 1,041 | 1,068 | 1,041 | 1,063 | 159,800 | 1,063 |
| 2021-03-17 | 1,027 | 1,031 | 1,020 | 1,028 | 76,400 | 1,028 |
| 2021-03-16 | 1,017 | 1,029 | 1,012 | 1,027 | 66,300 | 1,027 |
| 2021-03-15 | 1,005 | 1,018 | 999 | 1,011 | 148,600 | 1,011 |
| 2021-03-12 | 995 | 998 | 975 | 993 | 165,900 | 993 |
| 2021-03-11 | 985 | 988 | 978 | 985 | 100,600 | 985 |
| 2021-03-10 | 980 | 986 | 971 | 980 | 115,400 | 980 |
| 2021-03-09 | 960 | 975 | 951 | 974 | 132,300 | 974 |
| 2021-03-08 | 945 | 966 | 945 | 959 | 165,800 | 959 |
| 2021-03-05 | 923 | 932 | 900 | 930 | 225,500 | 930 |
| 2021-03-04 | 926 | 930 | 908 | 927 | 149,600 | 927 |
| 2021-03-03 | 947 | 955 | 934 | 934 | 111,700 | 934 |
| 2021-03-02 | 959 | 961 | 934 | 943 | 129,600 | 943 |
| 2021-03-01 | 942 | 946 | 931 | 946 | 138,800 | 946 |
| 2021-02-26 | 956 | 959 | 923 | 923 | 170,700 | 923 |
| 2021-02-25 | 961 | 983 | 954 | 970 | 149,500 | 970 |
| 2021-02-24 | 986 | 986 | 945 | 946 | 218,100 | 946 |
| 2021-02-22 | 972 | 994 | 961 | 981 | 264,400 | 981 |
| 2021-02-19 | 980 | 980 | 947 | 965 | 256,700 | 965 |
| 2021-02-18 | 1,020 | 1,022 | 988 | 988 | 204,200 | 988 |
| 2021-02-17 | 1,011 | 1,025 | 993 | 1,021 | 131,200 | 1,021 |
| 2021-02-16 | 1,025 | 1,038 | 1,014 | 1,020 | 95,200 | 1,020 |
| 2021-02-15 | 1,057 | 1,057 | 1,020 | 1,020 | 136,600 | 1,020 |
| 2021-02-12 | 1,028 | 1,081 | 1,025 | 1,055 | 201,200 | 1,055 |
| 2021-02-10 | 987 | 1,024 | 982 | 1,016 | 324,900 | 1,016 |
| 2021-02-09 | 1,045 | 1,046 | 1,012 | 1,038 | 147,600 | 1,038 |
| 2021-02-08 | 1,053 | 1,056 | 1,034 | 1,043 | 84,800 | 1,043 |
| 2021-02-05 | 1,049 | 1,059 | 1,035 | 1,049 | 96,800 | 1,049 |
| 2021-02-04 | 1,025 | 1,042 | 1,020 | 1,028 | 53,100 | 1,028 |
| 2021-02-03 | 1,019 | 1,036 | 1,017 | 1,030 | 65,400 | 1,030 |
| 2021-02-02 | 1,010 | 1,016 | 1,004 | 1,010 | 136,700 | 1,010 |
| 2021-02-01 | 1,004 | 1,020 | 989 | 1,010 | 82,300 | 1,010 |
| 2021-01-29 | 1,020 | 1,034 | 1,001 | 1,004 | 93,900 | 1,004 |
| 2021-01-28 | 1,007 | 1,023 | 1,004 | 1,020 | 181,400 | 1,020 |
| 2021-01-27 | 1,020 | 1,033 | 1,013 | 1,027 | 58,600 | 1,027 |
| 2021-01-26 | 1,041 | 1,048 | 1,011 | 1,011 | 76,100 | 1,011 |
| 2021-01-25 | 1,016 | 1,059 | 1,014 | 1,057 | 95,500 | 1,057 |
| 2021-01-22 | 1,008 | 1,012 | 1,000 | 1,007 | 79,000 | 1,007 |
| 2021-01-21 | 999 | 1,021 | 996 | 1,017 | 107,000 | 1,017 |
| 2021-01-20 | 981 | 1,019 | 981 | 1,003 | 109,400 | 1,003 |
| 2021-01-19 | 970 | 981 | 970 | 973 | 43,300 | 973 |
| 2021-01-18 | 972 | 978 | 958 | 976 | 64,900 | 976 |
| 2021-01-15 | 988 | 988 | 974 | 976 | 60,900 | 976 |
| 2021-01-14 | 997 | 1,004 | 976 | 984 | 99,100 | 984 |
| 2021-01-13 | 985 | 1,005 | 985 | 997 | 115,100 | 997 |
| 2021-01-12 | 977 | 996 | 976 | 989 | 80,800 | 989 |
| 2021-01-08 | 970 | 973 | 958 | 970 | 69,500 | 970 |
| 2021-01-07 | 976 | 984 | 967 | 968 | 91,500 | 968 |
| 2021-01-06 | 974 | 985 | 961 | 961 | 94,200 | 961 |
| 2021-01-05 | 967 | 978 | 955 | 974 | 103,300 | 974 |
| 2021-01-04 | 1,002 | 1,002 | 963 | 967 | 131,400 | 967 |
分割・併合履歴 ： [2016-11-28]1株→2株 [2015-08-27]1株→2株 [2014-08-27]1株→2株