3817 (株)SRAホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 3,020 | 3,070 | 3,020 | 3,030 | 12,700 | 3,030 |
| 2022-12-29 | 2,971 | 3,020 | 2,971 | 3,020 | 14,800 | 3,020 |
| 2022-12-28 | 3,000 | 3,020 | 2,989 | 3,015 | 11,500 | 3,015 |
| 2022-12-27 | 2,987 | 3,015 | 2,979 | 3,010 | 9,200 | 3,010 |
| 2022-12-26 | 2,939 | 2,986 | 2,939 | 2,985 | 10,100 | 2,985 |
| 2022-12-23 | 2,988 | 2,988 | 2,935 | 2,937 | 27,600 | 2,937 |
| 2022-12-22 | 2,988 | 3,000 | 2,975 | 2,995 | 19,200 | 2,995 |
| 2022-12-21 | 2,980 | 3,025 | 2,975 | 2,988 | 22,700 | 2,988 |
| 2022-12-20 | 3,040 | 3,060 | 2,993 | 3,000 | 27,100 | 3,000 |
| 2022-12-19 | 3,045 | 3,075 | 3,040 | 3,040 | 11,000 | 3,040 |
| 2022-12-16 | 3,090 | 3,090 | 3,040 | 3,040 | 32,800 | 3,040 |
| 2022-12-15 | 3,100 | 3,105 | 3,080 | 3,105 | 8,400 | 3,105 |
| 2022-12-14 | 3,070 | 3,100 | 3,070 | 3,095 | 9,200 | 3,095 |
| 2022-12-13 | 3,120 | 3,130 | 3,065 | 3,065 | 13,500 | 3,065 |
| 2022-12-12 | 3,110 | 3,110 | 3,095 | 3,105 | 7,500 | 3,105 |
| 2022-12-09 | 3,060 | 3,110 | 3,060 | 3,110 | 12,400 | 3,110 |
| 2022-12-08 | 3,080 | 3,080 | 3,050 | 3,065 | 11,600 | 3,065 |
| 2022-12-07 | 3,045 | 3,090 | 3,030 | 3,085 | 12,400 | 3,085 |
| 2022-12-06 | 3,040 | 3,065 | 3,035 | 3,050 | 14,500 | 3,050 |
| 2022-12-05 | 3,075 | 3,080 | 3,045 | 3,060 | 18,700 | 3,060 |
| 2022-12-02 | 3,100 | 3,100 | 3,045 | 3,075 | 22,800 | 3,075 |
| 2022-12-01 | 3,145 | 3,150 | 3,065 | 3,110 | 53,100 | 3,110 |
| 2022-11-30 | 3,145 | 3,150 | 3,120 | 3,125 | 14,800 | 3,125 |
| 2022-11-29 | 3,200 | 3,200 | 3,130 | 3,140 | 21,100 | 3,140 |
| 2022-11-28 | 3,255 | 3,255 | 3,205 | 3,220 | 15,900 | 3,220 |
| 2022-11-25 | 3,220 | 3,240 | 3,210 | 3,225 | 9,900 | 3,225 |
| 2022-11-24 | 3,205 | 3,265 | 3,205 | 3,220 | 33,700 | 3,220 |
| 2022-11-22 | 3,230 | 3,240 | 3,210 | 3,240 | 9,100 | 3,240 |
| 2022-11-21 | 3,240 | 3,245 | 3,210 | 3,230 | 7,400 | 3,230 |
| 2022-11-18 | 3,240 | 3,260 | 3,205 | 3,205 | 10,400 | 3,205 |
| 2022-11-17 | 3,205 | 3,260 | 3,205 | 3,235 | 10,300 | 3,235 |
| 2022-11-16 | 3,250 | 3,250 | 3,200 | 3,215 | 13,700 | 3,215 |
| 2022-11-15 | 3,220 | 3,250 | 3,205 | 3,250 | 10,100 | 3,250 |
| 2022-11-14 | 3,295 | 3,295 | 3,200 | 3,205 | 22,700 | 3,205 |
| 2022-11-11 | 3,250 | 3,305 | 3,240 | 3,305 | 27,300 | 3,305 |
| 2022-11-10 | 3,260 | 3,285 | 3,235 | 3,240 | 16,200 | 3,240 |
| 2022-11-09 | 3,210 | 3,275 | 3,210 | 3,260 | 11,300 | 3,260 |
| 2022-11-08 | 3,300 | 3,300 | 3,200 | 3,210 | 19,000 | 3,210 |
| 2022-11-07 | 3,225 | 3,300 | 3,215 | 3,270 | 28,800 | 3,270 |
| 2022-11-04 | 3,380 | 3,430 | 3,220 | 3,225 | 98,000 | 3,225 |
| 2022-11-02 | 3,190 | 3,210 | 3,135 | 3,145 | 21,000 | 3,145 |
| 2022-11-01 | 3,215 | 3,230 | 3,190 | 3,200 | 12,400 | 3,200 |
| 2022-10-31 | 3,160 | 3,225 | 3,160 | 3,210 | 13,300 | 3,210 |
| 2022-10-28 | 3,160 | 3,205 | 3,145 | 3,160 | 54,700 | 3,160 |
| 2022-10-27 | 3,195 | 3,210 | 3,165 | 3,185 | 10,700 | 3,185 |
| 2022-10-26 | 3,225 | 3,230 | 3,195 | 3,220 | 15,400 | 3,220 |
| 2022-10-25 | 3,255 | 3,280 | 3,225 | 3,225 | 13,900 | 3,225 |
| 2022-10-24 | 3,230 | 3,270 | 3,230 | 3,255 | 19,000 | 3,255 |
| 2022-10-21 | 3,175 | 3,215 | 3,175 | 3,215 | 13,100 | 3,215 |
| 2022-10-20 | 3,200 | 3,210 | 3,165 | 3,210 | 15,100 | 3,210 |
| 2022-10-19 | 3,150 | 3,230 | 3,150 | 3,220 | 16,600 | 3,220 |
| 2022-10-18 | 3,170 | 3,175 | 3,120 | 3,150 | 9,500 | 3,150 |
| 2022-10-17 | 3,110 | 3,145 | 3,110 | 3,125 | 8,400 | 3,125 |
| 2022-10-14 | 3,150 | 3,185 | 3,125 | 3,150 | 20,900 | 3,150 |
| 2022-10-13 | 3,070 | 3,125 | 3,070 | 3,100 | 21,400 | 3,100 |
| 2022-10-12 | 3,070 | 3,130 | 3,070 | 3,095 | 14,100 | 3,095 |
| 2022-10-11 | 3,125 | 3,155 | 3,105 | 3,110 | 16,200 | 3,110 |
| 2022-10-07 | 3,145 | 3,170 | 3,130 | 3,145 | 17,800 | 3,145 |
| 2022-10-06 | 3,135 | 3,170 | 3,105 | 3,155 | 18,300 | 3,155 |
| 2022-10-05 | 3,115 | 3,145 | 3,100 | 3,100 | 17,300 | 3,100 |
| 2022-10-04 | 3,040 | 3,115 | 3,035 | 3,070 | 40,800 | 3,070 |
| 2022-10-03 | 2,967 | 2,989 | 2,912 | 2,989 | 11,400 | 2,989 |
| 2022-09-30 | 3,020 | 3,070 | 2,932 | 2,975 | 32,100 | 2,975 |
| 2022-09-29 | 2,963 | 3,025 | 2,957 | 3,020 | 17,500 | 3,020 |
| 2022-09-28 | 2,979 | 3,000 | 2,945 | 2,992 | 24,500 | 2,992 |
| 2022-09-27 | 3,070 | 3,085 | 2,957 | 2,978 | 35,600 | 2,978 |
| 2022-09-26 | 3,080 | 3,080 | 2,991 | 3,000 | 22,200 | 3,000 |
| 2022-09-22 | 3,095 | 3,125 | 3,070 | 3,085 | 26,600 | 3,085 |
| 2022-09-21 | 3,080 | 3,105 | 3,060 | 3,095 | 13,900 | 3,095 |
| 2022-09-20 | 3,025 | 3,090 | 3,025 | 3,080 | 12,700 | 3,080 |
| 2022-09-16 | 3,090 | 3,090 | 3,015 | 3,025 | 27,800 | 3,025 |
| 2022-09-15 | 3,105 | 3,105 | 3,065 | 3,080 | 10,300 | 3,080 |
| 2022-09-14 | 3,100 | 3,100 | 3,070 | 3,080 | 12,800 | 3,080 |
| 2022-09-13 | 3,140 | 3,150 | 3,110 | 3,135 | 26,400 | 3,135 |
| 2022-09-12 | 3,095 | 3,100 | 3,065 | 3,095 | 13,500 | 3,095 |
| 2022-09-09 | 2,983 | 3,085 | 2,983 | 3,050 | 36,200 | 3,050 |
| 2022-09-08 | 2,986 | 3,010 | 2,965 | 3,010 | 19,200 | 3,010 |
| 2022-09-07 | 2,965 | 2,965 | 2,933 | 2,953 | 19,100 | 2,953 |
| 2022-09-06 | 2,967 | 2,979 | 2,938 | 2,965 | 21,700 | 2,965 |
| 2022-09-05 | 2,935 | 2,968 | 2,924 | 2,967 | 18,400 | 2,967 |
| 2022-09-02 | 2,904 | 2,964 | 2,871 | 2,947 | 27,900 | 2,947 |
| 2022-09-01 | 2,964 | 2,968 | 2,900 | 2,902 | 21,300 | 2,902 |
| 2022-08-31 | 2,933 | 2,970 | 2,925 | 2,964 | 16,600 | 2,964 |
| 2022-08-30 | 2,981 | 2,981 | 2,945 | 2,955 | 9,100 | 2,955 |
| 2022-08-29 | 2,935 | 2,959 | 2,925 | 2,943 | 11,900 | 2,943 |
| 2022-08-26 | 2,981 | 2,993 | 2,961 | 2,961 | 4,800 | 2,961 |
| 2022-08-25 | 2,978 | 3,000 | 2,977 | 2,989 | 2,300 | 2,989 |
| 2022-08-24 | 2,996 | 2,997 | 2,970 | 2,976 | 7,500 | 2,976 |
| 2022-08-23 | 3,030 | 3,030 | 2,980 | 2,982 | 11,000 | 2,982 |
| 2022-08-22 | 3,010 | 3,020 | 2,985 | 3,020 | 7,200 | 3,020 |
| 2022-08-19 | 3,025 | 3,025 | 2,995 | 2,995 | 4,700 | 2,995 |
| 2022-08-18 | 2,979 | 3,015 | 2,978 | 2,993 | 13,900 | 2,993 |
| 2022-08-17 | 3,000 | 3,035 | 3,000 | 3,020 | 15,900 | 3,020 |
| 2022-08-16 | 2,999 | 3,005 | 2,979 | 3,000 | 10,500 | 3,000 |
| 2022-08-15 | 3,040 | 3,040 | 2,975 | 2,987 | 17,900 | 2,987 |
| 2022-08-12 | 2,987 | 3,025 | 2,966 | 3,015 | 42,900 | 3,015 |
| 2022-08-10 | 2,990 | 2,998 | 2,926 | 2,937 | 30,600 | 2,937 |
| 2022-08-09 | 2,970 | 2,970 | 2,903 | 2,903 | 12,800 | 2,903 |
| 2022-08-08 | 2,947 | 2,947 | 2,928 | 2,944 | 6,800 | 2,944 |
| 2022-08-05 | 2,891 | 2,948 | 2,891 | 2,948 | 8,400 | 2,948 |
| 2022-08-04 | 2,916 | 2,931 | 2,903 | 2,913 | 8,100 | 2,913 |
| 2022-08-03 | 2,903 | 2,925 | 2,903 | 2,916 | 10,800 | 2,916 |
| 2022-08-02 | 2,935 | 2,941 | 2,903 | 2,903 | 10,700 | 2,903 |
| 2022-08-01 | 2,967 | 2,972 | 2,923 | 2,969 | 25,300 | 2,969 |
| 2022-07-29 | 2,971 | 2,971 | 2,923 | 2,936 | 11,400 | 2,936 |
| 2022-07-28 | 2,969 | 2,975 | 2,916 | 2,963 | 25,400 | 2,963 |
| 2022-07-27 | 2,972 | 2,974 | 2,941 | 2,942 | 11,400 | 2,942 |
| 2022-07-26 | 2,973 | 2,999 | 2,941 | 2,998 | 19,200 | 2,998 |
| 2022-07-25 | 2,988 | 2,995 | 2,953 | 2,973 | 26,900 | 2,973 |
| 2022-07-22 | 2,925 | 2,977 | 2,924 | 2,970 | 31,600 | 2,970 |
| 2022-07-21 | 2,966 | 2,966 | 2,925 | 2,941 | 12,300 | 2,941 |
| 2022-07-20 | 2,940 | 2,957 | 2,933 | 2,945 | 23,200 | 2,945 |
| 2022-07-19 | 2,915 | 2,915 | 2,884 | 2,899 | 7,300 | 2,899 |
| 2022-07-15 | 2,913 | 2,917 | 2,881 | 2,907 | 11,900 | 2,907 |
| 2022-07-14 | 2,899 | 2,907 | 2,885 | 2,899 | 11,700 | 2,899 |
| 2022-07-13 | 2,883 | 2,900 | 2,872 | 2,900 | 15,600 | 2,900 |
| 2022-07-12 | 2,859 | 2,865 | 2,843 | 2,859 | 16,400 | 2,859 |
| 2022-07-11 | 2,859 | 2,900 | 2,850 | 2,900 | 26,100 | 2,900 |
| 2022-07-08 | 2,842 | 2,858 | 2,826 | 2,839 | 26,300 | 2,839 |
| 2022-07-07 | 2,827 | 2,859 | 2,808 | 2,855 | 32,700 | 2,855 |
| 2022-07-06 | 2,797 | 2,826 | 2,790 | 2,811 | 18,700 | 2,811 |
| 2022-07-05 | 2,805 | 2,805 | 2,790 | 2,792 | 14,800 | 2,792 |
| 2022-07-04 | 2,800 | 2,800 | 2,770 | 2,796 | 9,100 | 2,796 |
| 2022-07-01 | 2,798 | 2,800 | 2,748 | 2,775 | 19,200 | 2,775 |
| 2022-06-30 | 2,827 | 2,830 | 2,770 | 2,772 | 16,600 | 2,772 |
| 2022-06-29 | 2,785 | 2,833 | 2,766 | 2,824 | 35,300 | 2,824 |
| 2022-06-28 | 2,745 | 2,812 | 2,745 | 2,809 | 26,000 | 2,809 |
| 2022-06-27 | 2,787 | 2,787 | 2,764 | 2,768 | 7,900 | 2,768 |
| 2022-06-24 | 2,789 | 2,789 | 2,751 | 2,758 | 23,800 | 2,758 |
| 2022-06-23 | 2,766 | 2,784 | 2,747 | 2,767 | 16,700 | 2,767 |
| 2022-06-22 | 2,773 | 2,773 | 2,725 | 2,763 | 15,000 | 2,763 |
| 2022-06-21 | 2,752 | 2,752 | 2,714 | 2,740 | 13,700 | 2,740 |
| 2022-06-20 | 2,771 | 2,771 | 2,661 | 2,702 | 28,100 | 2,702 |
| 2022-06-17 | 2,779 | 2,790 | 2,722 | 2,726 | 39,900 | 2,726 |
| 2022-06-16 | 2,825 | 2,826 | 2,781 | 2,784 | 12,300 | 2,784 |
| 2022-06-15 | 2,808 | 2,825 | 2,794 | 2,794 | 12,300 | 2,794 |
| 2022-06-14 | 2,830 | 2,830 | 2,790 | 2,808 | 13,800 | 2,808 |
| 2022-06-13 | 2,834 | 2,848 | 2,820 | 2,835 | 8,400 | 2,835 |
| 2022-06-10 | 2,851 | 2,883 | 2,827 | 2,865 | 30,000 | 2,865 |
| 2022-06-09 | 2,916 | 2,916 | 2,884 | 2,885 | 10,100 | 2,885 |
| 2022-06-08 | 2,876 | 2,938 | 2,868 | 2,920 | 25,700 | 2,920 |
| 2022-06-07 | 2,853 | 2,908 | 2,851 | 2,876 | 28,700 | 2,876 |
| 2022-06-06 | 2,811 | 2,840 | 2,811 | 2,840 | 15,600 | 2,840 |
| 2022-06-03 | 2,812 | 2,839 | 2,802 | 2,838 | 24,600 | 2,838 |
| 2022-06-02 | 2,828 | 2,828 | 2,797 | 2,812 | 8,800 | 2,812 |
| 2022-06-01 | 2,813 | 2,814 | 2,801 | 2,810 | 21,600 | 2,810 |
| 2022-05-31 | 2,839 | 2,839 | 2,801 | 2,813 | 20,700 | 2,813 |
| 2022-05-30 | 2,840 | 2,847 | 2,808 | 2,841 | 64,100 | 2,841 |
| 2022-05-27 | 2,800 | 2,801 | 2,783 | 2,800 | 13,500 | 2,800 |
| 2022-05-26 | 2,795 | 2,801 | 2,787 | 2,789 | 7,800 | 2,789 |
| 2022-05-25 | 2,799 | 2,801 | 2,785 | 2,795 | 19,500 | 2,795 |
| 2022-05-24 | 2,801 | 2,806 | 2,780 | 2,799 | 14,300 | 2,799 |
| 2022-05-23 | 2,799 | 2,818 | 2,788 | 2,801 | 86,900 | 2,801 |
| 2022-05-20 | 2,767 | 2,799 | 2,762 | 2,799 | 16,000 | 2,799 |
| 2022-05-19 | 2,775 | 2,797 | 2,756 | 2,788 | 14,300 | 2,788 |
| 2022-05-18 | 2,808 | 2,840 | 2,794 | 2,801 | 28,500 | 2,801 |
| 2022-05-17 | 2,820 | 2,827 | 2,794 | 2,806 | 25,900 | 2,806 |
| 2022-05-16 | 2,810 | 2,841 | 2,804 | 2,809 | 21,400 | 2,809 |
| 2022-05-13 | 2,760 | 2,807 | 2,760 | 2,794 | 39,700 | 2,794 |
| 2022-05-12 | 2,799 | 2,799 | 2,774 | 2,785 | 15,700 | 2,785 |
| 2022-05-11 | 2,782 | 2,804 | 2,782 | 2,790 | 10,100 | 2,790 |
| 2022-05-10 | 2,750 | 2,800 | 2,743 | 2,798 | 15,700 | 2,798 |
| 2022-05-09 | 2,843 | 2,843 | 2,750 | 2,750 | 24,300 | 2,750 |
| 2022-05-06 | 2,850 | 2,850 | 2,812 | 2,831 | 22,400 | 2,831 |
| 2022-05-02 | 2,826 | 2,838 | 2,807 | 2,825 | 13,000 | 2,825 |
| 2022-04-28 | 2,815 | 2,832 | 2,779 | 2,826 | 14,000 | 2,826 |
| 2022-04-27 | 2,763 | 2,815 | 2,740 | 2,815 | 47,600 | 2,815 |
| 2022-04-26 | 2,789 | 2,789 | 2,756 | 2,761 | 10,400 | 2,761 |
| 2022-04-25 | 2,778 | 2,780 | 2,762 | 2,776 | 12,300 | 2,776 |
| 2022-04-22 | 2,789 | 2,789 | 2,759 | 2,766 | 8,100 | 2,766 |
| 2022-04-21 | 2,771 | 2,790 | 2,749 | 2,790 | 17,300 | 2,790 |
| 2022-04-20 | 2,769 | 2,775 | 2,754 | 2,761 | 12,500 | 2,761 |
| 2022-04-19 | 2,747 | 2,759 | 2,730 | 2,757 | 8,400 | 2,757 |
| 2022-04-18 | 2,750 | 2,752 | 2,715 | 2,746 | 13,700 | 2,746 |
| 2022-04-15 | 2,789 | 2,789 | 2,745 | 2,752 | 11,700 | 2,752 |
| 2022-04-14 | 2,771 | 2,790 | 2,753 | 2,789 | 5,900 | 2,789 |
| 2022-04-13 | 2,739 | 2,769 | 2,731 | 2,769 | 18,000 | 2,769 |
| 2022-04-12 | 2,750 | 2,762 | 2,734 | 2,739 | 14,700 | 2,739 |
| 2022-04-11 | 2,790 | 2,794 | 2,751 | 2,762 | 16,500 | 2,762 |
| 2022-04-08 | 2,765 | 2,780 | 2,748 | 2,778 | 25,900 | 2,778 |
| 2022-04-07 | 2,802 | 2,802 | 2,750 | 2,762 | 25,900 | 2,762 |
| 2022-04-06 | 2,859 | 2,859 | 2,816 | 2,816 | 16,400 | 2,816 |
| 2022-04-05 | 2,880 | 2,880 | 2,823 | 2,866 | 18,500 | 2,866 |
| 2022-04-04 | 2,833 | 2,841 | 2,805 | 2,838 | 10,100 | 2,838 |
| 2022-04-01 | 2,789 | 2,829 | 2,764 | 2,826 | 17,300 | 2,826 |
| 2022-03-31 | 2,786 | 2,806 | 2,766 | 2,779 | 18,500 | 2,779 |
| 2022-03-30 | 2,832 | 2,832 | 2,773 | 2,807 | 24,400 | 2,807 |
| 2022-03-29 | 2,861 | 2,873 | 2,832 | 2,871 | 33,400 | 2,871 |
| 2022-03-28 | 2,820 | 2,876 | 2,806 | 2,865 | 26,700 | 2,865 |
| 2022-03-25 | 2,850 | 2,850 | 2,798 | 2,819 | 52,900 | 2,819 |
| 2022-03-24 | 2,876 | 2,880 | 2,851 | 2,865 | 15,500 | 2,865 |
| 2022-03-23 | 2,879 | 2,888 | 2,864 | 2,876 | 16,100 | 2,876 |
| 2022-03-22 | 2,845 | 2,852 | 2,815 | 2,852 | 24,800 | 2,852 |
| 2022-03-18 | 2,819 | 2,822 | 2,792 | 2,806 | 18,500 | 2,806 |
| 2022-03-17 | 2,797 | 2,826 | 2,797 | 2,826 | 16,000 | 2,826 |
| 2022-03-16 | 2,820 | 2,820 | 2,781 | 2,789 | 17,200 | 2,789 |
| 2022-03-15 | 2,790 | 2,793 | 2,771 | 2,793 | 12,600 | 2,793 |
| 2022-03-14 | 2,837 | 2,837 | 2,770 | 2,771 | 14,700 | 2,771 |
| 2022-03-11 | 2,766 | 2,796 | 2,757 | 2,787 | 15,000 | 2,787 |
| 2022-03-10 | 2,824 | 2,824 | 2,745 | 2,816 | 25,200 | 2,816 |
| 2022-03-09 | 2,799 | 2,799 | 2,711 | 2,731 | 29,900 | 2,731 |
| 2022-03-08 | 2,795 | 2,800 | 2,725 | 2,750 | 34,600 | 2,750 |
| 2022-03-07 | 2,869 | 2,869 | 2,818 | 2,839 | 15,500 | 2,839 |
| 2022-03-04 | 2,899 | 2,902 | 2,854 | 2,863 | 12,300 | 2,863 |
| 2022-03-03 | 2,935 | 2,943 | 2,905 | 2,914 | 7,000 | 2,914 |
| 2022-03-02 | 2,926 | 2,930 | 2,880 | 2,913 | 13,000 | 2,913 |
| 2022-03-01 | 2,922 | 2,958 | 2,914 | 2,926 | 13,400 | 2,926 |
| 2022-02-28 | 2,886 | 2,900 | 2,860 | 2,900 | 21,100 | 2,900 |
| 2022-02-25 | 2,859 | 2,865 | 2,830 | 2,856 | 21,100 | 2,856 |
| 2022-02-24 | 2,820 | 2,866 | 2,806 | 2,858 | 22,700 | 2,858 |
| 2022-02-22 | 2,821 | 2,843 | 2,814 | 2,814 | 17,900 | 2,814 |
| 2022-02-21 | 2,881 | 2,898 | 2,849 | 2,863 | 13,700 | 2,863 |
| 2022-02-18 | 2,869 | 2,900 | 2,860 | 2,884 | 15,200 | 2,884 |
| 2022-02-17 | 2,912 | 2,918 | 2,890 | 2,899 | 11,300 | 2,899 |
| 2022-02-16 | 2,932 | 2,939 | 2,910 | 2,934 | 12,700 | 2,934 |
| 2022-02-15 | 2,924 | 2,924 | 2,870 | 2,882 | 10,800 | 2,882 |
| 2022-02-14 | 2,887 | 2,918 | 2,856 | 2,881 | 14,500 | 2,881 |
| 2022-02-10 | 2,918 | 2,934 | 2,903 | 2,926 | 18,000 | 2,926 |
| 2022-02-09 | 2,915 | 2,922 | 2,891 | 2,900 | 24,200 | 2,900 |
| 2022-02-08 | 2,924 | 2,928 | 2,896 | 2,901 | 13,200 | 2,901 |
| 2022-02-07 | 2,925 | 2,950 | 2,904 | 2,934 | 18,500 | 2,934 |
| 2022-02-04 | 2,880 | 2,942 | 2,880 | 2,942 | 41,600 | 2,942 |
| 2022-02-03 | 2,860 | 2,879 | 2,840 | 2,864 | 17,000 | 2,864 |
| 2022-02-02 | 2,836 | 2,877 | 2,815 | 2,877 | 26,300 | 2,877 |
| 2022-02-01 | 2,836 | 2,873 | 2,812 | 2,844 | 12,500 | 2,844 |
| 2022-01-31 | 2,780 | 2,842 | 2,778 | 2,836 | 16,300 | 2,836 |
| 2022-01-28 | 2,777 | 2,778 | 2,731 | 2,778 | 32,700 | 2,778 |
| 2022-01-27 | 2,782 | 2,800 | 2,720 | 2,727 | 37,500 | 2,727 |
| 2022-01-26 | 2,782 | 2,793 | 2,761 | 2,792 | 10,200 | 2,792 |
| 2022-01-25 | 2,801 | 2,801 | 2,738 | 2,758 | 28,800 | 2,758 |
| 2022-01-24 | 2,785 | 2,805 | 2,767 | 2,801 | 20,400 | 2,801 |
| 2022-01-21 | 2,782 | 2,798 | 2,763 | 2,785 | 17,300 | 2,785 |
| 2022-01-20 | 2,818 | 2,818 | 2,772 | 2,781 | 18,800 | 2,781 |
| 2022-01-19 | 2,802 | 2,821 | 2,778 | 2,781 | 37,200 | 2,781 |
| 2022-01-18 | 2,821 | 2,841 | 2,790 | 2,811 | 18,900 | 2,811 |
| 2022-01-17 | 2,839 | 2,839 | 2,810 | 2,820 | 5,900 | 2,820 |
| 2022-01-14 | 2,820 | 2,820 | 2,783 | 2,808 | 29,800 | 2,808 |
| 2022-01-13 | 2,848 | 2,848 | 2,806 | 2,812 | 12,600 | 2,812 |
| 2022-01-12 | 2,825 | 2,866 | 2,813 | 2,831 | 14,100 | 2,831 |
| 2022-01-11 | 2,883 | 2,883 | 2,796 | 2,814 | 29,400 | 2,814 |
| 2022-01-07 | 2,899 | 2,899 | 2,833 | 2,833 | 15,400 | 2,833 |
| 2022-01-06 | 2,880 | 2,895 | 2,851 | 2,859 | 15,000 | 2,859 |
| 2022-01-05 | 2,948 | 2,948 | 2,882 | 2,890 | 8,900 | 2,890 |
| 2022-01-04 | 2,987 | 2,987 | 2,893 | 2,913 | 13,300 | 2,913 |
分割・併合履歴 ： なし
