6556 ウェルビー(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 | 1,336 | 1,340 | 1,311 | 1,334 | 46,000 | 1,334 |
| 2021-12-29 | 1,328 | 1,350 | 1,320 | 1,348 | 82,600 | 1,348 |
| 2021-12-28 | 1,292 | 1,322 | 1,292 | 1,319 | 130,000 | 1,319 |
| 2021-12-27 | 1,310 | 1,311 | 1,274 | 1,282 | 108,500 | 1,282 |
| 2021-12-24 | 1,326 | 1,328 | 1,307 | 1,311 | 57,500 | 1,311 |
| 2021-12-23 | 1,315 | 1,333 | 1,308 | 1,315 | 102,600 | 1,315 |
| 2021-12-22 | 1,291 | 1,308 | 1,281 | 1,302 | 111,800 | 1,302 |
| 2021-12-21 | 1,280 | 1,303 | 1,249 | 1,291 | 121,300 | 1,291 |
| 2021-12-20 | 1,345 | 1,345 | 1,270 | 1,271 | 296,200 | 1,271 |
| 2021-12-17 | 1,312 | 1,367 | 1,295 | 1,367 | 308,100 | 1,367 |
| 2021-12-16 | 1,351 | 1,353 | 1,312 | 1,312 | 54,800 | 1,312 |
| 2021-12-15 | 1,306 | 1,330 | 1,302 | 1,319 | 65,600 | 1,319 |
| 2021-12-14 | 1,326 | 1,326 | 1,302 | 1,310 | 68,700 | 1,310 |
| 2021-12-13 | 1,370 | 1,370 | 1,320 | 1,329 | 62,900 | 1,329 |
| 2021-12-10 | 1,371 | 1,377 | 1,334 | 1,340 | 96,600 | 1,340 |
| 2021-12-09 | 1,383 | 1,393 | 1,370 | 1,378 | 49,500 | 1,378 |
| 2021-12-08 | 1,415 | 1,415 | 1,377 | 1,384 | 81,500 | 1,384 |
| 2021-12-07 | 1,337 | 1,385 | 1,334 | 1,385 | 104,300 | 1,385 |
| 2021-12-06 | 1,337 | 1,337 | 1,302 | 1,312 | 136,700 | 1,312 |
| 2021-12-03 | 1,322 | 1,349 | 1,310 | 1,349 | 100,400 | 1,349 |
| 2021-12-02 | 1,350 | 1,354 | 1,308 | 1,308 | 154,500 | 1,308 |
| 2021-12-01 | 1,397 | 1,402 | 1,344 | 1,356 | 132,400 | 1,356 |
| 2021-11-30 | 1,420 | 1,440 | 1,389 | 1,389 | 114,900 | 1,389 |
| 2021-11-29 | 1,410 | 1,446 | 1,399 | 1,407 | 122,000 | 1,407 |
| 2021-11-26 | 1,455 | 1,475 | 1,431 | 1,437 | 126,400 | 1,437 |
| 2021-11-25 | 1,480 | 1,507 | 1,455 | 1,455 | 134,700 | 1,455 |
| 2021-11-24 | 1,484 | 1,490 | 1,464 | 1,473 | 109,600 | 1,473 |
| 2021-11-22 | 1,487 | 1,495 | 1,451 | 1,483 | 127,500 | 1,483 |
| 2021-11-19 | 1,546 | 1,550 | 1,500 | 1,505 | 93,000 | 1,505 |
| 2021-11-18 | 1,532 | 1,569 | 1,532 | 1,538 | 131,100 | 1,538 |
| 2021-11-17 | 1,528 | 1,560 | 1,519 | 1,525 | 152,900 | 1,525 |
| 2021-11-16 | 1,536 | 1,536 | 1,491 | 1,518 | 220,200 | 1,518 |
| 2021-11-15 | 1,664 | 1,667 | 1,531 | 1,551 | 378,200 | 1,551 |
| 2021-11-12 | 1,621 | 1,673 | 1,621 | 1,665 | 115,800 | 1,665 |
| 2021-11-11 | 1,609 | 1,616 | 1,592 | 1,613 | 80,600 | 1,613 |
| 2021-11-10 | 1,645 | 1,649 | 1,610 | 1,617 | 81,900 | 1,617 |
| 2021-11-09 | 1,679 | 1,687 | 1,659 | 1,661 | 125,600 | 1,661 |
| 2021-11-08 | 1,655 | 1,683 | 1,651 | 1,681 | 154,100 | 1,681 |
| 2021-11-05 | 1,612 | 1,658 | 1,612 | 1,658 | 138,800 | 1,658 |
| 2021-11-04 | 1,619 | 1,631 | 1,610 | 1,623 | 54,800 | 1,623 |
| 2021-11-02 | 1,626 | 1,647 | 1,615 | 1,615 | 70,700 | 1,615 |
| 2021-11-01 | 1,620 | 1,630 | 1,599 | 1,630 | 126,900 | 1,630 |
| 2021-10-29 | 1,659 | 1,661 | 1,597 | 1,607 | 164,400 | 1,607 |
| 2021-10-28 | 1,598 | 1,661 | 1,590 | 1,646 | 777,800 | 1,646 |
| 2021-10-27 | 1,624 | 1,634 | 1,605 | 1,611 | 105,200 | 1,611 |
| 2021-10-26 | 1,592 | 1,624 | 1,583 | 1,619 | 163,900 | 1,619 |
| 2021-10-25 | 1,541 | 1,579 | 1,534 | 1,576 | 121,800 | 1,576 |
| 2021-10-22 | 1,562 | 1,581 | 1,554 | 1,555 | 133,200 | 1,555 |
| 2021-10-21 | 1,570 | 1,595 | 1,549 | 1,549 | 151,800 | 1,549 |
| 2021-10-20 | 1,588 | 1,606 | 1,575 | 1,575 | 152,700 | 1,575 |
| 2021-10-19 | 1,602 | 1,607 | 1,573 | 1,599 | 205,100 | 1,599 |
| 2021-10-18 | 1,647 | 1,650 | 1,600 | 1,615 | 168,500 | 1,615 |
| 2021-10-15 | 1,598 | 1,634 | 1,582 | 1,630 | 238,500 | 1,630 |
| 2021-10-14 | 1,541 | 1,595 | 1,541 | 1,593 | 165,000 | 1,593 |
| 2021-10-13 | 1,551 | 1,551 | 1,525 | 1,541 | 94,700 | 1,541 |
| 2021-10-12 | 1,554 | 1,566 | 1,534 | 1,545 | 151,000 | 1,545 |
| 2021-10-11 | 1,479 | 1,530 | 1,469 | 1,530 | 138,600 | 1,530 |
| 2021-10-08 | 1,445 | 1,485 | 1,438 | 1,470 | 169,900 | 1,470 |
| 2021-10-07 | 1,437 | 1,455 | 1,420 | 1,422 | 146,500 | 1,422 |
| 2021-10-06 | 1,471 | 1,487 | 1,425 | 1,434 | 148,700 | 1,434 |
| 2021-10-05 | 1,458 | 1,467 | 1,415 | 1,441 | 216,300 | 1,441 |
| 2021-10-04 | 1,508 | 1,518 | 1,478 | 1,488 | 115,600 | 1,488 |
| 2021-10-01 | 1,550 | 1,550 | 1,506 | 1,506 | 102,400 | 1,506 |
| 2021-09-30 | 1,544 | 1,571 | 1,537 | 1,563 | 126,400 | 1,563 |
| 2021-09-29 | 1,560 | 1,560 | 1,521 | 1,537 | 128,600 | 1,537 |
| 2021-09-28 | 1,600 | 1,600 | 1,571 | 1,581 | 122,700 | 1,581 |
| 2021-09-27 | 1,628 | 1,643 | 1,601 | 1,608 | 143,900 | 1,608 |
| 2021-09-24 | 1,600 | 1,601 | 1,575 | 1,598 | 136,700 | 1,598 |
| 2021-09-22 | 1,609 | 1,612 | 1,566 | 1,566 | 108,100 | 1,566 |
| 2021-09-21 | 1,580 | 1,628 | 1,577 | 1,614 | 145,900 | 1,614 |
| 2021-09-17 | 1,626 | 1,656 | 1,613 | 1,654 | 141,700 | 1,654 |
| 2021-09-16 | 1,653 | 1,668 | 1,577 | 1,618 | 248,800 | 1,618 |
| 2021-09-15 | 1,685 | 1,698 | 1,654 | 1,660 | 148,000 | 1,660 |
| 2021-09-14 | 1,705 | 1,717 | 1,687 | 1,698 | 213,100 | 1,698 |
| 2021-09-13 | 1,643 | 1,677 | 1,638 | 1,677 | 224,800 | 1,677 |
| 2021-09-10 | 1,598 | 1,646 | 1,591 | 1,646 | 311,000 | 1,646 |
| 2021-09-09 | 1,554 | 1,598 | 1,554 | 1,587 | 247,300 | 1,587 |
| 2021-09-08 | 1,561 | 1,583 | 1,548 | 1,554 | 157,300 | 1,554 |
| 2021-09-07 | 1,584 | 1,592 | 1,554 | 1,557 | 150,300 | 1,557 |
| 2021-09-06 | 1,561 | 1,591 | 1,553 | 1,580 | 230,100 | 1,580 |
| 2021-09-03 | 1,561 | 1,569 | 1,530 | 1,555 | 260,200 | 1,555 |
| 2021-09-02 | 1,575 | 1,589 | 1,565 | 1,567 | 255,400 | 1,567 |
| 2021-09-01 | 1,535 | 1,568 | 1,521 | 1,560 | 278,000 | 1,560 |
| 2021-08-31 | 1,515 | 1,547 | 1,508 | 1,542 | 235,100 | 1,542 |
| 2021-08-30 | 1,502 | 1,536 | 1,500 | 1,515 | 278,900 | 1,515 |
| 2021-08-27 | 1,447 | 1,481 | 1,433 | 1,476 | 221,200 | 1,476 |
| 2021-08-26 | 1,470 | 1,470 | 1,408 | 1,465 | 321,500 | 1,465 |
| 2021-08-25 | 1,419 | 1,485 | 1,415 | 1,471 | 358,800 | 1,471 |
| 2021-08-24 | 1,382 | 1,420 | 1,378 | 1,417 | 158,200 | 1,417 |
| 2021-08-23 | 1,338 | 1,366 | 1,326 | 1,362 | 86,200 | 1,362 |
| 2021-08-20 | 1,351 | 1,368 | 1,335 | 1,340 | 88,500 | 1,340 |
| 2021-08-19 | 1,362 | 1,381 | 1,352 | 1,354 | 92,400 | 1,354 |
| 2021-08-18 | 1,337 | 1,368 | 1,320 | 1,364 | 94,400 | 1,364 |
| 2021-08-17 | 1,345 | 1,359 | 1,330 | 1,340 | 144,200 | 1,340 |
| 2021-08-16 | 1,320 | 1,354 | 1,316 | 1,340 | 339,100 | 1,340 |
| 2021-08-13 | 1,276 | 1,291 | 1,268 | 1,287 | 77,900 | 1,287 |
| 2021-08-12 | 1,290 | 1,292 | 1,268 | 1,276 | 66,600 | 1,276 |
| 2021-08-11 | 1,293 | 1,302 | 1,276 | 1,286 | 91,200 | 1,286 |
| 2021-08-10 | 1,262 | 1,285 | 1,258 | 1,270 | 95,700 | 1,270 |
| 2021-08-06 | 1,237 | 1,258 | 1,231 | 1,258 | 61,300 | 1,258 |
| 2021-08-05 | 1,267 | 1,274 | 1,238 | 1,239 | 127,100 | 1,239 |
| 2021-08-04 | 1,293 | 1,305 | 1,279 | 1,280 | 56,500 | 1,280 |
| 2021-08-03 | 1,291 | 1,297 | 1,289 | 1,293 | 38,600 | 1,293 |
| 2021-08-02 | 1,300 | 1,300 | 1,288 | 1,291 | 54,000 | 1,291 |
| 2021-07-30 | 1,309 | 1,313 | 1,292 | 1,302 | 96,500 | 1,302 |
| 2021-07-29 | 1,297 | 1,314 | 1,288 | 1,314 | 67,700 | 1,314 |
| 2021-07-28 | 1,305 | 1,306 | 1,273 | 1,284 | 97,400 | 1,284 |
| 2021-07-27 | 1,316 | 1,316 | 1,295 | 1,309 | 70,900 | 1,309 |
| 2021-07-26 | 1,327 | 1,333 | 1,305 | 1,314 | 69,800 | 1,314 |
| 2021-07-21 | 1,313 | 1,314 | 1,304 | 1,311 | 64,000 | 1,311 |
| 2021-07-20 | 1,336 | 1,347 | 1,301 | 1,301 | 112,800 | 1,301 |
| 2021-07-19 | 1,330 | 1,330 | 1,302 | 1,308 | 129,600 | 1,308 |
| 2021-07-16 | 1,345 | 1,350 | 1,335 | 1,335 | 79,300 | 1,335 |
| 2021-07-15 | 1,370 | 1,375 | 1,352 | 1,352 | 97,600 | 1,352 |
| 2021-07-14 | 1,353 | 1,385 | 1,349 | 1,381 | 119,800 | 1,381 |
| 2021-07-13 | 1,363 | 1,370 | 1,344 | 1,346 | 88,100 | 1,346 |
| 2021-07-12 | 1,368 | 1,378 | 1,360 | 1,362 | 121,900 | 1,362 |
| 2021-07-09 | 1,350 | 1,362 | 1,326 | 1,357 | 211,300 | 1,357 |
| 2021-07-08 | 1,391 | 1,400 | 1,363 | 1,367 | 141,100 | 1,367 |
| 2021-07-07 | 1,399 | 1,409 | 1,390 | 1,391 | 50,400 | 1,391 |
| 2021-07-06 | 1,411 | 1,416 | 1,400 | 1,403 | 70,200 | 1,403 |
| 2021-07-05 | 1,420 | 1,423 | 1,408 | 1,411 | 41,900 | 1,411 |
| 2021-07-02 | 1,417 | 1,429 | 1,409 | 1,413 | 50,600 | 1,413 |
| 2021-07-01 | 1,436 | 1,447 | 1,412 | 1,416 | 70,900 | 1,416 |
| 2021-06-30 | 1,423 | 1,444 | 1,423 | 1,443 | 93,400 | 1,443 |
| 2021-06-29 | 1,433 | 1,454 | 1,418 | 1,423 | 112,200 | 1,423 |
| 2021-06-28 | 1,421 | 1,443 | 1,415 | 1,438 | 73,500 | 1,438 |
| 2021-06-25 | 1,428 | 1,430 | 1,412 | 1,420 | 48,100 | 1,420 |
| 2021-06-24 | 1,434 | 1,440 | 1,417 | 1,420 | 83,800 | 1,420 |
| 2021-06-23 | 1,405 | 1,435 | 1,405 | 1,434 | 122,800 | 1,434 |
| 2021-06-22 | 1,394 | 1,412 | 1,378 | 1,403 | 95,200 | 1,403 |
| 2021-06-21 | 1,398 | 1,403 | 1,364 | 1,366 | 176,600 | 1,366 |
| 2021-06-18 | 1,425 | 1,425 | 1,403 | 1,407 | 86,300 | 1,407 |
| 2021-06-17 | 1,415 | 1,431 | 1,399 | 1,418 | 147,500 | 1,418 |
| 2021-06-16 | 1,412 | 1,413 | 1,394 | 1,398 | 139,100 | 1,398 |
| 2021-06-15 | 1,419 | 1,424 | 1,411 | 1,412 | 58,300 | 1,412 |
| 2021-06-14 | 1,421 | 1,425 | 1,406 | 1,411 | 70,800 | 1,411 |
| 2021-06-11 | 1,438 | 1,442 | 1,423 | 1,427 | 49,200 | 1,427 |
| 2021-06-10 | 1,433 | 1,446 | 1,426 | 1,434 | 63,500 | 1,434 |
| 2021-06-09 | 1,416 | 1,432 | 1,411 | 1,432 | 99,400 | 1,432 |
| 2021-06-08 | 1,421 | 1,433 | 1,406 | 1,410 | 89,000 | 1,410 |
| 2021-06-07 | 1,410 | 1,436 | 1,410 | 1,425 | 82,400 | 1,425 |
| 2021-06-04 | 1,420 | 1,420 | 1,404 | 1,404 | 75,200 | 1,404 |
| 2021-06-03 | 1,420 | 1,420 | 1,407 | 1,416 | 99,100 | 1,416 |
| 2021-06-02 | 1,435 | 1,443 | 1,421 | 1,423 | 56,000 | 1,423 |
| 2021-06-01 | 1,440 | 1,442 | 1,426 | 1,432 | 58,900 | 1,432 |
| 2021-05-31 | 1,425 | 1,456 | 1,425 | 1,440 | 139,200 | 1,440 |
| 2021-05-28 | 1,436 | 1,436 | 1,404 | 1,410 | 141,500 | 1,410 |
| 2021-05-27 | 1,418 | 1,426 | 1,412 | 1,423 | 87,800 | 1,423 |
| 2021-05-26 | 1,433 | 1,444 | 1,420 | 1,422 | 86,200 | 1,422 |
| 2021-05-25 | 1,466 | 1,466 | 1,432 | 1,433 | 114,300 | 1,433 |
| 2021-05-24 | 1,500 | 1,500 | 1,464 | 1,466 | 93,300 | 1,466 |
| 2021-05-21 | 1,520 | 1,523 | 1,495 | 1,497 | 91,600 | 1,497 |
| 2021-05-20 | 1,468 | 1,511 | 1,468 | 1,509 | 124,200 | 1,509 |
| 2021-05-19 | 1,478 | 1,490 | 1,458 | 1,485 | 132,700 | 1,485 |
| 2021-05-18 | 1,405 | 1,487 | 1,405 | 1,478 | 284,800 | 1,478 |
| 2021-05-17 | 1,480 | 1,480 | 1,401 | 1,402 | 297,000 | 1,402 |
| 2021-05-14 | 1,439 | 1,454 | 1,426 | 1,454 | 109,100 | 1,454 |
| 2021-05-13 | 1,425 | 1,433 | 1,402 | 1,423 | 125,200 | 1,423 |
| 2021-05-12 | 1,446 | 1,469 | 1,437 | 1,442 | 111,300 | 1,442 |
| 2021-05-11 | 1,482 | 1,486 | 1,433 | 1,438 | 145,100 | 1,438 |
| 2021-05-10 | 1,485 | 1,494 | 1,471 | 1,482 | 66,200 | 1,482 |
| 2021-05-07 | 1,452 | 1,494 | 1,444 | 1,485 | 160,300 | 1,485 |
| 2021-05-06 | 1,455 | 1,469 | 1,439 | 1,448 | 152,400 | 1,448 |
| 2021-04-30 | 1,449 | 1,454 | 1,427 | 1,454 | 117,900 | 1,454 |
| 2021-04-28 | 1,474 | 1,474 | 1,451 | 1,460 | 275,900 | 1,460 |
| 2021-04-27 | 1,482 | 1,491 | 1,474 | 1,476 | 75,600 | 1,476 |
| 2021-04-26 | 1,479 | 1,513 | 1,470 | 1,492 | 183,500 | 1,492 |
| 2021-04-23 | 1,452 | 1,468 | 1,440 | 1,465 | 92,600 | 1,465 |
| 2021-04-22 | 1,449 | 1,472 | 1,449 | 1,465 | 83,700 | 1,465 |
| 2021-04-21 | 1,447 | 1,450 | 1,422 | 1,436 | 158,500 | 1,436 |
| 2021-04-20 | 1,473 | 1,482 | 1,460 | 1,464 | 111,700 | 1,464 |
| 2021-04-19 | 1,499 | 1,505 | 1,473 | 1,480 | 125,500 | 1,480 |
| 2021-04-16 | 1,502 | 1,515 | 1,490 | 1,497 | 73,100 | 1,497 |
| 2021-04-15 | 1,520 | 1,522 | 1,486 | 1,490 | 171,300 | 1,490 |
| 2021-04-14 | 1,510 | 1,535 | 1,497 | 1,535 | 130,900 | 1,535 |
| 2021-04-13 | 1,530 | 1,530 | 1,508 | 1,508 | 98,400 | 1,508 |
| 2021-04-12 | 1,538 | 1,564 | 1,525 | 1,531 | 146,900 | 1,531 |
| 2021-04-09 | 1,525 | 1,539 | 1,513 | 1,526 | 95,400 | 1,526 |
| 2021-04-08 | 1,530 | 1,538 | 1,518 | 1,523 | 109,400 | 1,523 |
| 2021-04-07 | 1,520 | 1,538 | 1,511 | 1,531 | 112,000 | 1,531 |
| 2021-04-06 | 1,534 | 1,540 | 1,505 | 1,513 | 76,400 | 1,513 |
| 2021-04-05 | 1,554 | 1,556 | 1,516 | 1,533 | 150,800 | 1,533 |
| 2021-04-02 | 1,539 | 1,559 | 1,533 | 1,547 | 102,000 | 1,547 |
| 2021-04-01 | 1,515 | 1,543 | 1,505 | 1,534 | 127,400 | 1,534 |
| 2021-03-31 | 1,500 | 1,525 | 1,494 | 1,515 | 95,900 | 1,515 |
| 2021-03-30 | 1,518 | 1,532 | 1,503 | 1,503 | 133,700 | 1,503 |
| 2021-03-29 | 1,568 | 1,570 | 1,513 | 1,529 | 241,000 | 1,529 |
| 2021-03-26 | 1,533 | 1,559 | 1,522 | 1,558 | 272,700 | 1,558 |
| 2021-03-25 | 1,505 | 1,541 | 1,486 | 1,531 | 144,800 | 1,531 |
| 2021-03-24 | 1,546 | 1,550 | 1,489 | 1,499 | 180,000 | 1,499 |
| 2021-03-23 | 1,551 | 1,605 | 1,533 | 1,536 | 431,100 | 1,536 |
| 2021-03-22 | 1,522 | 1,534 | 1,507 | 1,508 | 133,500 | 1,508 |
| 2021-03-19 | 1,530 | 1,530 | 1,502 | 1,517 | 135,300 | 1,517 |
| 2021-03-18 | 1,517 | 1,544 | 1,517 | 1,523 | 136,900 | 1,523 |
| 2021-03-17 | 1,537 | 1,558 | 1,516 | 1,516 | 185,300 | 1,516 |
| 2021-03-16 | 1,532 | 1,548 | 1,527 | 1,548 | 138,300 | 1,548 |
| 2021-03-15 | 1,521 | 1,549 | 1,515 | 1,545 | 182,300 | 1,545 |
| 2021-03-12 | 1,497 | 1,527 | 1,490 | 1,521 | 245,800 | 1,521 |
| 2021-03-11 | 1,465 | 1,492 | 1,441 | 1,483 | 191,800 | 1,483 |
| 2021-03-10 | 1,428 | 1,472 | 1,423 | 1,465 | 308,900 | 1,465 |
| 2021-03-09 | 1,400 | 1,414 | 1,386 | 1,410 | 183,400 | 1,410 |
| 2021-03-08 | 1,427 | 1,437 | 1,396 | 1,400 | 203,600 | 1,400 |
| 2021-03-05 | 1,420 | 1,421 | 1,383 | 1,413 | 239,600 | 1,413 |
| 2021-03-04 | 1,425 | 1,425 | 1,403 | 1,420 | 243,400 | 1,420 |
| 2021-03-03 | 1,446 | 1,452 | 1,407 | 1,409 | 172,300 | 1,409 |
| 2021-03-02 | 1,452 | 1,459 | 1,416 | 1,435 | 195,900 | 1,435 |
| 2021-03-01 | 1,441 | 1,454 | 1,406 | 1,432 | 265,700 | 1,432 |
| 2021-02-26 | 1,441 | 1,448 | 1,405 | 1,428 | 484,200 | 1,428 |
| 2021-02-25 | 1,492 | 1,514 | 1,462 | 1,482 | 755,800 | 1,482 |
| 2021-02-24 | 1,466 | 1,518 | 1,463 | 1,495 | 301,800 | 1,495 |
| 2021-02-22 | 1,488 | 1,503 | 1,463 | 1,468 | 218,400 | 1,468 |
| 2021-02-19 | 1,463 | 1,487 | 1,442 | 1,474 | 270,400 | 1,474 |
| 2021-02-18 | 1,503 | 1,517 | 1,465 | 1,466 | 288,700 | 1,466 |
| 2021-02-17 | 1,532 | 1,533 | 1,471 | 1,500 | 425,800 | 1,500 |
| 2021-02-16 | 1,567 | 1,595 | 1,538 | 1,543 | 313,600 | 1,543 |
| 2021-02-15 | 1,553 | 1,592 | 1,502 | 1,562 | 599,200 | 1,562 |
| 2021-02-12 | 1,615 | 1,644 | 1,592 | 1,633 | 304,500 | 1,633 |
| 2021-02-10 | 1,595 | 1,628 | 1,595 | 1,614 | 188,300 | 1,614 |
| 2021-02-09 | 1,590 | 1,620 | 1,583 | 1,605 | 189,600 | 1,605 |
| 2021-02-08 | 1,628 | 1,629 | 1,582 | 1,583 | 350,100 | 1,583 |
| 2021-02-05 | 1,649 | 1,666 | 1,626 | 1,631 | 294,300 | 1,631 |
| 2021-02-04 | 1,648 | 1,673 | 1,612 | 1,665 | 301,600 | 1,665 |
| 2021-02-03 | 1,652 | 1,663 | 1,632 | 1,657 | 289,900 | 1,657 |
| 2021-02-02 | 1,659 | 1,675 | 1,601 | 1,649 | 451,600 | 1,649 |
| 2021-02-01 | 1,559 | 1,648 | 1,547 | 1,640 | 444,400 | 1,640 |
| 2021-01-29 | 1,548 | 1,582 | 1,535 | 1,561 | 489,100 | 1,561 |
| 2021-01-28 | 1,545 | 1,565 | 1,521 | 1,533 | 435,500 | 1,533 |
| 2021-01-27 | 1,579 | 1,617 | 1,562 | 1,585 | 622,100 | 1,585 |
| 2021-01-26 | 1,584 | 1,623 | 1,515 | 1,521 | 813,800 | 1,521 |
| 2021-01-25 | 1,499 | 1,598 | 1,493 | 1,576 | 1,534,200 | 1,576 |
| 2021-01-22 | 1,427 | 1,460 | 1,427 | 1,433 | 317,300 | 1,433 |
| 2021-01-21 | 1,431 | 1,443 | 1,418 | 1,427 | 192,300 | 1,427 |
| 2021-01-20 | 1,435 | 1,457 | 1,416 | 1,423 | 272,200 | 1,423 |
| 2021-01-19 | 1,418 | 1,447 | 1,408 | 1,437 | 260,300 | 1,437 |
| 2021-01-18 | 1,399 | 1,424 | 1,388 | 1,415 | 217,300 | 1,415 |
| 2021-01-15 | 1,403 | 1,407 | 1,384 | 1,400 | 384,600 | 1,400 |
| 2021-01-14 | 1,446 | 1,448 | 1,388 | 1,403 | 534,900 | 1,403 |
| 2021-01-13 | 1,471 | 1,485 | 1,434 | 1,447 | 408,300 | 1,447 |
| 2021-01-12 | 1,426 | 1,476 | 1,409 | 1,468 | 846,300 | 1,468 |
| 2021-01-08 | 1,457 | 1,459 | 1,405 | 1,415 | 1,159,600 | 1,415 |
| 2021-01-07 | 1,415 | 1,415 | 1,380 | 1,386 | 329,300 | 1,386 |
| 2021-01-06 | 1,416 | 1,423 | 1,405 | 1,414 | 141,500 | 1,414 |
| 2021-01-05 | 1,439 | 1,453 | 1,409 | 1,413 | 264,800 | 1,413 |
| 2021-01-04 | 1,486 | 1,495 | 1,416 | 1,451 | 324,300 | 1,451 |
分割・併合履歴 ： [2018-03-28]1株→3株
