7520 (株)エコス 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 | 1,878 | 1,888 | 1,878 | 1,884 | 10,900 | 1,884 |
| 2022-12-29 | 1,872 | 1,878 | 1,866 | 1,878 | 9,500 | 1,878 |
| 2022-12-28 | 1,870 | 1,875 | 1,863 | 1,875 | 8,100 | 1,875 |
| 2022-12-27 | 1,851 | 1,871 | 1,851 | 1,870 | 7,900 | 1,870 |
| 2022-12-26 | 1,864 | 1,864 | 1,851 | 1,861 | 7,800 | 1,861 |
| 2022-12-23 | 1,845 | 1,858 | 1,837 | 1,855 | 11,500 | 1,855 |
| 2022-12-22 | 1,809 | 1,846 | 1,809 | 1,845 | 14,400 | 1,845 |
| 2022-12-21 | 1,789 | 1,805 | 1,786 | 1,802 | 11,300 | 1,802 |
| 2022-12-20 | 1,827 | 1,838 | 1,790 | 1,801 | 16,800 | 1,801 |
| 2022-12-19 | 1,820 | 1,832 | 1,820 | 1,828 | 5,600 | 1,828 |
| 2022-12-16 | 1,839 | 1,843 | 1,832 | 1,832 | 10,500 | 1,832 |
| 2022-12-15 | 1,822 | 1,844 | 1,822 | 1,839 | 4,900 | 1,839 |
| 2022-12-14 | 1,826 | 1,841 | 1,826 | 1,834 | 8,700 | 1,834 |
| 2022-12-13 | 1,858 | 1,858 | 1,824 | 1,824 | 11,200 | 1,824 |
| 2022-12-12 | 1,858 | 1,858 | 1,825 | 1,828 | 12,400 | 1,828 |
| 2022-12-09 | 1,825 | 1,834 | 1,816 | 1,834 | 14,800 | 1,834 |
| 2022-12-08 | 1,815 | 1,815 | 1,795 | 1,806 | 11,700 | 1,806 |
| 2022-12-07 | 1,800 | 1,815 | 1,799 | 1,808 | 7,700 | 1,808 |
| 2022-12-06 | 1,792 | 1,794 | 1,788 | 1,794 | 5,400 | 1,794 |
| 2022-12-05 | 1,801 | 1,801 | 1,785 | 1,798 | 14,800 | 1,798 |
| 2022-12-02 | 1,825 | 1,825 | 1,795 | 1,805 | 16,000 | 1,805 |
| 2022-12-01 | 1,850 | 1,850 | 1,819 | 1,825 | 14,000 | 1,825 |
| 2022-11-30 | 1,869 | 1,869 | 1,833 | 1,833 | 9,900 | 1,833 |
| 2022-11-29 | 1,865 | 1,865 | 1,849 | 1,857 | 13,800 | 1,857 |
| 2022-11-28 | 1,895 | 1,895 | 1,873 | 1,877 | 24,100 | 1,877 |
| 2022-11-25 | 1,874 | 1,887 | 1,873 | 1,887 | 21,800 | 1,887 |
| 2022-11-24 | 1,849 | 1,867 | 1,837 | 1,867 | 23,200 | 1,867 |
| 2022-11-22 | 1,836 | 1,849 | 1,830 | 1,841 | 28,800 | 1,841 |
| 2022-11-21 | 1,826 | 1,845 | 1,820 | 1,835 | 23,300 | 1,835 |
| 2022-11-18 | 1,840 | 1,840 | 1,825 | 1,826 | 9,300 | 1,826 |
| 2022-11-17 | 1,830 | 1,845 | 1,830 | 1,839 | 17,400 | 1,839 |
| 2022-11-16 | 1,805 | 1,831 | 1,798 | 1,829 | 11,300 | 1,829 |
| 2022-11-15 | 1,817 | 1,822 | 1,805 | 1,805 | 3,700 | 1,805 |
| 2022-11-14 | 1,834 | 1,839 | 1,818 | 1,818 | 12,000 | 1,818 |
| 2022-11-11 | 1,834 | 1,835 | 1,825 | 1,832 | 11,100 | 1,832 |
| 2022-11-10 | 1,830 | 1,835 | 1,826 | 1,830 | 13,800 | 1,830 |
| 2022-11-09 | 1,827 | 1,835 | 1,825 | 1,830 | 7,800 | 1,830 |
| 2022-11-08 | 1,797 | 1,825 | 1,797 | 1,825 | 10,300 | 1,825 |
| 2022-11-07 | 1,784 | 1,804 | 1,784 | 1,801 | 7,300 | 1,801 |
| 2022-11-04 | 1,808 | 1,809 | 1,780 | 1,783 | 17,200 | 1,783 |
| 2022-11-02 | 1,808 | 1,832 | 1,808 | 1,818 | 13,000 | 1,818 |
| 2022-11-01 | 1,810 | 1,827 | 1,810 | 1,826 | 5,500 | 1,826 |
| 2022-10-31 | 1,800 | 1,821 | 1,800 | 1,820 | 9,700 | 1,820 |
| 2022-10-28 | 1,805 | 1,828 | 1,799 | 1,811 | 49,700 | 1,811 |
| 2022-10-27 | 1,832 | 1,832 | 1,790 | 1,799 | 14,800 | 1,799 |
| 2022-10-26 | 1,820 | 1,829 | 1,805 | 1,821 | 19,900 | 1,821 |
| 2022-10-25 | 1,782 | 1,800 | 1,779 | 1,800 | 7,700 | 1,800 |
| 2022-10-24 | 1,802 | 1,806 | 1,776 | 1,782 | 12,600 | 1,782 |
| 2022-10-21 | 1,793 | 1,807 | 1,790 | 1,802 | 7,600 | 1,802 |
| 2022-10-20 | 1,789 | 1,815 | 1,789 | 1,795 | 10,900 | 1,795 |
| 2022-10-19 | 1,769 | 1,798 | 1,769 | 1,794 | 10,800 | 1,794 |
| 2022-10-18 | 1,762 | 1,775 | 1,760 | 1,765 | 11,900 | 1,765 |
| 2022-10-17 | 1,752 | 1,770 | 1,750 | 1,758 | 9,700 | 1,758 |
| 2022-10-14 | 1,763 | 1,778 | 1,748 | 1,762 | 16,500 | 1,762 |
| 2022-10-13 | 1,761 | 1,761 | 1,735 | 1,736 | 17,500 | 1,736 |
| 2022-10-12 | 1,755 | 1,773 | 1,735 | 1,772 | 26,600 | 1,772 |
| 2022-10-11 | 1,818 | 1,818 | 1,753 | 1,753 | 29,800 | 1,753 |
| 2022-10-07 | 1,801 | 1,811 | 1,785 | 1,801 | 23,600 | 1,801 |
| 2022-10-06 | 1,829 | 1,829 | 1,800 | 1,806 | 14,100 | 1,806 |
| 2022-10-05 | 1,837 | 1,837 | 1,817 | 1,822 | 9,200 | 1,822 |
| 2022-10-04 | 1,814 | 1,835 | 1,808 | 1,825 | 24,900 | 1,825 |
| 2022-10-03 | 1,799 | 1,799 | 1,751 | 1,792 | 19,200 | 1,792 |
| 2022-09-30 | 1,826 | 1,826 | 1,800 | 1,807 | 17,800 | 1,807 |
| 2022-09-29 | 1,826 | 1,839 | 1,816 | 1,830 | 22,400 | 1,830 |
| 2022-09-28 | 1,830 | 1,830 | 1,780 | 1,807 | 39,100 | 1,807 |
| 2022-09-27 | 1,822 | 1,838 | 1,815 | 1,815 | 23,700 | 1,815 |
| 2022-09-26 | 1,804 | 1,814 | 1,795 | 1,814 | 27,100 | 1,814 |
| 2022-09-22 | 1,810 | 1,811 | 1,797 | 1,802 | 15,400 | 1,802 |
| 2022-09-21 | 1,800 | 1,824 | 1,783 | 1,816 | 32,200 | 1,816 |
| 2022-09-20 | 1,820 | 1,831 | 1,808 | 1,811 | 15,900 | 1,811 |
| 2022-09-16 | 1,820 | 1,830 | 1,814 | 1,825 | 19,500 | 1,825 |
| 2022-09-15 | 1,827 | 1,827 | 1,813 | 1,823 | 8,800 | 1,823 |
| 2022-09-14 | 1,810 | 1,833 | 1,801 | 1,824 | 19,100 | 1,824 |
| 2022-09-13 | 1,832 | 1,832 | 1,820 | 1,826 | 6,900 | 1,826 |
| 2022-09-12 | 1,830 | 1,835 | 1,824 | 1,830 | 18,200 | 1,830 |
| 2022-09-09 | 1,822 | 1,840 | 1,819 | 1,829 | 19,100 | 1,829 |
| 2022-09-08 | 1,806 | 1,834 | 1,803 | 1,827 | 24,200 | 1,827 |
| 2022-09-07 | 1,828 | 1,828 | 1,791 | 1,806 | 28,000 | 1,806 |
| 2022-09-06 | 1,842 | 1,850 | 1,817 | 1,828 | 28,700 | 1,828 |
| 2022-09-05 | 1,853 | 1,855 | 1,835 | 1,842 | 21,100 | 1,842 |
| 2022-09-02 | 1,881 | 1,885 | 1,855 | 1,859 | 18,600 | 1,859 |
| 2022-09-01 | 1,870 | 1,876 | 1,863 | 1,873 | 21,900 | 1,873 |
| 2022-08-31 | 1,868 | 1,883 | 1,865 | 1,876 | 28,600 | 1,876 |
| 2022-08-30 | 1,884 | 1,885 | 1,869 | 1,876 | 60,400 | 1,876 |
| 2022-08-29 | 1,880 | 1,888 | 1,871 | 1,884 | 89,400 | 1,884 |
| 2022-08-26 | 1,910 | 1,910 | 1,897 | 1,903 | 34,900 | 1,903 |
| 2022-08-25 | 1,933 | 1,933 | 1,907 | 1,914 | 31,900 | 1,914 |
| 2022-08-24 | 1,902 | 1,936 | 1,902 | 1,933 | 30,300 | 1,933 |
| 2022-08-23 | 1,891 | 1,906 | 1,883 | 1,903 | 56,800 | 1,903 |
| 2022-08-22 | 1,930 | 1,930 | 1,907 | 1,907 | 68,100 | 1,907 |
| 2022-08-19 | 1,933 | 1,937 | 1,926 | 1,930 | 63,500 | 1,930 |
| 2022-08-18 | 1,932 | 1,932 | 1,916 | 1,916 | 48,900 | 1,916 |
| 2022-08-17 | 1,945 | 1,948 | 1,932 | 1,935 | 35,200 | 1,935 |
| 2022-08-16 | 1,935 | 1,939 | 1,929 | 1,932 | 29,200 | 1,932 |
| 2022-08-15 | 1,948 | 1,948 | 1,931 | 1,938 | 30,800 | 1,938 |
| 2022-08-12 | 1,920 | 1,954 | 1,907 | 1,948 | 154,800 | 1,948 |
| 2022-08-10 | 1,914 | 1,928 | 1,909 | 1,920 | 27,000 | 1,920 |
| 2022-08-09 | 1,945 | 1,945 | 1,907 | 1,907 | 40,300 | 1,907 |
| 2022-08-08 | 1,955 | 1,958 | 1,941 | 1,949 | 23,500 | 1,949 |
| 2022-08-05 | 1,936 | 1,950 | 1,932 | 1,946 | 62,200 | 1,946 |
| 2022-08-04 | 1,960 | 1,960 | 1,932 | 1,935 | 31,200 | 1,935 |
| 2022-08-03 | 1,985 | 1,985 | 1,955 | 1,960 | 30,200 | 1,960 |
| 2022-08-02 | 2,000 | 2,001 | 1,980 | 1,980 | 40,200 | 1,980 |
| 2022-08-01 | 2,000 | 2,018 | 1,993 | 2,005 | 28,500 | 2,005 |
| 2022-07-29 | 2,010 | 2,010 | 1,987 | 1,999 | 48,700 | 1,999 |
| 2022-07-28 | 2,014 | 2,031 | 2,003 | 2,030 | 16,400 | 2,030 |
| 2022-07-27 | 2,036 | 2,036 | 2,004 | 2,010 | 18,600 | 2,010 |
| 2022-07-26 | 2,047 | 2,060 | 2,030 | 2,035 | 20,000 | 2,035 |
| 2022-07-25 | 2,018 | 2,031 | 2,011 | 2,027 | 9,700 | 2,027 |
| 2022-07-22 | 2,001 | 2,034 | 2,000 | 2,020 | 23,100 | 2,020 |
| 2022-07-21 | 1,989 | 2,014 | 1,989 | 2,004 | 11,300 | 2,004 |
| 2022-07-20 | 2,000 | 2,010 | 1,981 | 2,000 | 20,800 | 2,000 |
| 2022-07-19 | 2,014 | 2,014 | 1,971 | 1,977 | 45,900 | 1,977 |
| 2022-07-15 | 2,050 | 2,055 | 1,992 | 2,014 | 41,000 | 2,014 |
| 2022-07-14 | 2,112 | 2,112 | 2,034 | 2,048 | 52,600 | 2,048 |
| 2022-07-13 | 2,241 | 2,241 | 2,116 | 2,124 | 74,600 | 2,124 |
| 2022-07-12 | 2,399 | 2,399 | 2,300 | 2,341 | 33,300 | 2,341 |
| 2022-07-11 | 2,339 | 2,370 | 2,318 | 2,355 | 44,000 | 2,355 |
| 2022-07-08 | 2,300 | 2,323 | 2,271 | 2,271 | 37,000 | 2,271 |
| 2022-07-07 | 2,248 | 2,292 | 2,232 | 2,291 | 18,900 | 2,291 |
| 2022-07-06 | 2,264 | 2,264 | 2,197 | 2,230 | 25,300 | 2,230 |
| 2022-07-05 | 2,209 | 2,273 | 2,193 | 2,266 | 30,400 | 2,266 |
| 2022-07-04 | 2,157 | 2,206 | 2,152 | 2,206 | 28,200 | 2,206 |
| 2022-07-01 | 2,205 | 2,209 | 2,143 | 2,157 | 36,100 | 2,157 |
| 2022-06-30 | 2,181 | 2,207 | 2,173 | 2,192 | 30,600 | 2,192 |
| 2022-06-29 | 2,215 | 2,220 | 2,182 | 2,182 | 30,800 | 2,182 |
| 2022-06-28 | 2,177 | 2,225 | 2,177 | 2,216 | 46,500 | 2,216 |
| 2022-06-27 | 2,172 | 2,172 | 2,140 | 2,150 | 26,900 | 2,150 |
| 2022-06-24 | 2,088 | 2,168 | 2,088 | 2,168 | 35,600 | 2,168 |
| 2022-06-23 | 2,083 | 2,094 | 2,071 | 2,088 | 20,900 | 2,088 |
| 2022-06-22 | 2,036 | 2,088 | 2,034 | 2,083 | 20,400 | 2,083 |
| 2022-06-21 | 2,021 | 2,044 | 2,021 | 2,035 | 13,700 | 2,035 |
| 2022-06-20 | 2,026 | 2,040 | 2,001 | 2,021 | 17,300 | 2,021 |
| 2022-06-17 | 2,008 | 2,034 | 1,994 | 2,026 | 18,200 | 2,026 |
| 2022-06-16 | 1,992 | 2,019 | 1,992 | 2,010 | 14,300 | 2,010 |
| 2022-06-15 | 2,040 | 2,040 | 1,985 | 1,985 | 17,900 | 1,985 |
| 2022-06-14 | 2,025 | 2,050 | 2,022 | 2,040 | 21,600 | 2,040 |
| 2022-06-13 | 2,032 | 2,035 | 2,011 | 2,026 | 16,200 | 2,026 |
| 2022-06-10 | 2,021 | 2,040 | 2,020 | 2,033 | 12,600 | 2,033 |
| 2022-06-09 | 2,052 | 2,053 | 2,040 | 2,048 | 8,300 | 2,048 |
| 2022-06-08 | 2,039 | 2,055 | 2,036 | 2,055 | 14,300 | 2,055 |
| 2022-06-07 | 2,050 | 2,059 | 2,039 | 2,039 | 8,100 | 2,039 |
| 2022-06-06 | 2,021 | 2,049 | 2,015 | 2,041 | 16,000 | 2,041 |
| 2022-06-03 | 2,011 | 2,040 | 2,010 | 2,038 | 11,600 | 2,038 |
| 2022-06-02 | 2,059 | 2,059 | 2,008 | 2,014 | 22,900 | 2,014 |
| 2022-06-01 | 1,992 | 2,060 | 1,992 | 2,060 | 20,400 | 2,060 |
| 2022-05-31 | 2,000 | 2,015 | 1,977 | 1,977 | 13,700 | 1,977 |
| 2022-05-30 | 2,020 | 2,048 | 2,018 | 2,023 | 22,800 | 2,023 |
| 2022-05-27 | 2,003 | 2,020 | 1,987 | 2,020 | 18,700 | 2,020 |
| 2022-05-26 | 1,981 | 1,996 | 1,963 | 1,963 | 19,400 | 1,963 |
| 2022-05-25 | 2,061 | 2,061 | 1,988 | 1,990 | 19,800 | 1,990 |
| 2022-05-24 | 2,047 | 2,066 | 2,030 | 2,061 | 33,600 | 2,061 |
| 2022-05-23 | 2,003 | 2,048 | 2,003 | 2,048 | 15,100 | 2,048 |
| 2022-05-20 | 2,000 | 2,000 | 1,982 | 2,000 | 18,000 | 2,000 |
| 2022-05-19 | 2,002 | 2,018 | 1,983 | 2,006 | 13,800 | 2,006 |
| 2022-05-18 | 2,015 | 2,029 | 2,005 | 2,021 | 14,600 | 2,021 |
| 2022-05-17 | 2,035 | 2,037 | 2,006 | 2,015 | 9,500 | 2,015 |
| 2022-05-16 | 2,030 | 2,039 | 2,012 | 2,016 | 20,200 | 2,016 |
| 2022-05-13 | 1,993 | 2,026 | 1,984 | 2,026 | 13,100 | 2,026 |
| 2022-05-12 | 2,010 | 2,013 | 1,990 | 1,990 | 18,700 | 1,990 |
| 2022-05-11 | 1,999 | 2,023 | 1,982 | 2,010 | 25,800 | 2,010 |
| 2022-05-10 | 1,976 | 2,006 | 1,964 | 2,000 | 20,400 | 2,000 |
| 2022-05-09 | 1,995 | 1,996 | 1,974 | 1,976 | 18,900 | 1,976 |
| 2022-05-06 | 1,980 | 2,001 | 1,972 | 1,996 | 23,300 | 1,996 |
| 2022-05-02 | 1,976 | 1,995 | 1,954 | 1,970 | 22,200 | 1,970 |
| 2022-04-28 | 1,899 | 1,982 | 1,898 | 1,977 | 32,800 | 1,977 |
| 2022-04-27 | 1,928 | 1,929 | 1,884 | 1,884 | 41,200 | 1,884 |
| 2022-04-26 | 1,939 | 1,948 | 1,920 | 1,943 | 25,900 | 1,943 |
| 2022-04-25 | 1,876 | 1,913 | 1,876 | 1,908 | 15,900 | 1,908 |
| 2022-04-22 | 1,890 | 1,892 | 1,881 | 1,891 | 10,400 | 1,891 |
| 2022-04-21 | 1,907 | 1,918 | 1,898 | 1,899 | 8,600 | 1,899 |
| 2022-04-20 | 1,894 | 1,909 | 1,880 | 1,903 | 28,100 | 1,903 |
| 2022-04-19 | 1,851 | 1,851 | 1,835 | 1,840 | 11,100 | 1,840 |
| 2022-04-18 | 1,855 | 1,855 | 1,827 | 1,845 | 11,900 | 1,845 |
| 2022-04-15 | 1,871 | 1,887 | 1,854 | 1,855 | 21,700 | 1,855 |
| 2022-04-14 | 1,862 | 1,892 | 1,860 | 1,888 | 35,700 | 1,888 |
| 2022-04-13 | 1,850 | 1,865 | 1,831 | 1,834 | 44,200 | 1,834 |
| 2022-04-12 | 1,955 | 1,958 | 1,908 | 1,920 | 20,200 | 1,920 |
| 2022-04-11 | 1,942 | 1,962 | 1,932 | 1,960 | 20,400 | 1,960 |
| 2022-04-08 | 1,972 | 1,975 | 1,919 | 1,933 | 35,000 | 1,933 |
| 2022-04-07 | 2,010 | 2,010 | 1,974 | 1,990 | 10,900 | 1,990 |
| 2022-04-06 | 2,037 | 2,037 | 2,001 | 2,010 | 7,900 | 2,010 |
| 2022-04-05 | 2,000 | 2,020 | 1,999 | 2,017 | 13,300 | 2,017 |
| 2022-04-04 | 2,010 | 2,011 | 1,986 | 1,992 | 16,600 | 1,992 |
| 2022-04-01 | 2,033 | 2,033 | 2,010 | 2,022 | 12,200 | 2,022 |
| 2022-03-31 | 2,049 | 2,055 | 2,020 | 2,033 | 16,200 | 2,033 |
| 2022-03-30 | 2,030 | 2,055 | 2,026 | 2,055 | 18,600 | 2,055 |
| 2022-03-29 | 2,022 | 2,050 | 2,004 | 2,050 | 22,600 | 2,050 |
| 2022-03-28 | 2,006 | 2,026 | 1,997 | 2,015 | 17,200 | 2,015 |
| 2022-03-25 | 2,005 | 2,017 | 1,991 | 2,007 | 13,900 | 2,007 |
| 2022-03-24 | 2,005 | 2,018 | 1,985 | 2,017 | 11,700 | 2,017 |
| 2022-03-23 | 2,004 | 2,038 | 2,004 | 2,032 | 25,700 | 2,032 |
| 2022-03-22 | 2,029 | 2,035 | 1,988 | 2,004 | 21,600 | 2,004 |
| 2022-03-18 | 1,980 | 2,008 | 1,970 | 2,008 | 12,600 | 2,008 |
| 2022-03-17 | 2,021 | 2,021 | 1,985 | 2,003 | 15,700 | 2,003 |
| 2022-03-16 | 2,025 | 2,045 | 2,012 | 2,021 | 18,900 | 2,021 |
| 2022-03-15 | 1,985 | 2,031 | 1,985 | 2,023 | 16,300 | 2,023 |
| 2022-03-14 | 1,994 | 2,003 | 1,978 | 1,981 | 10,400 | 1,981 |
| 2022-03-11 | 1,975 | 2,002 | 1,975 | 1,994 | 16,800 | 1,994 |
| 2022-03-10 | 1,971 | 1,999 | 1,971 | 1,999 | 20,600 | 1,999 |
| 2022-03-09 | 1,955 | 1,970 | 1,935 | 1,945 | 19,200 | 1,945 |
| 2022-03-08 | 1,960 | 1,967 | 1,936 | 1,956 | 30,600 | 1,956 |
| 2022-03-07 | 1,950 | 1,988 | 1,935 | 1,978 | 31,300 | 1,978 |
| 2022-03-04 | 2,004 | 2,009 | 1,947 | 1,947 | 22,800 | 1,947 |
| 2022-03-03 | 2,016 | 2,029 | 2,008 | 2,015 | 20,100 | 2,015 |
| 2022-03-02 | 1,985 | 2,010 | 1,985 | 2,005 | 17,400 | 2,005 |
| 2022-03-01 | 2,021 | 2,022 | 2,008 | 2,015 | 21,800 | 2,015 |
| 2022-02-28 | 2,018 | 2,018 | 1,994 | 2,018 | 34,300 | 2,018 |
| 2022-02-25 | 1,955 | 1,998 | 1,952 | 1,994 | 92,700 | 1,994 |
| 2022-02-24 | 1,957 | 2,020 | 1,948 | 2,020 | 88,900 | 2,020 |
| 2022-02-22 | 1,948 | 1,978 | 1,930 | 1,959 | 101,100 | 1,959 |
| 2022-02-21 | 2,001 | 2,014 | 1,954 | 1,954 | 147,800 | 1,954 |
| 2022-02-18 | 2,002 | 2,027 | 2,000 | 2,018 | 153,600 | 2,018 |
| 2022-02-17 | 2,065 | 2,065 | 2,020 | 2,020 | 42,500 | 2,020 |
| 2022-02-16 | 2,035 | 2,068 | 2,035 | 2,064 | 20,500 | 2,064 |
| 2022-02-15 | 2,038 | 2,053 | 2,013 | 2,025 | 21,400 | 2,025 |
| 2022-02-14 | 2,065 | 2,065 | 2,027 | 2,035 | 48,300 | 2,035 |
| 2022-02-10 | 2,075 | 2,088 | 2,062 | 2,077 | 56,400 | 2,077 |
| 2022-02-09 | 2,092 | 2,094 | 2,048 | 2,061 | 22,600 | 2,061 |
| 2022-02-08 | 2,098 | 2,098 | 2,075 | 2,076 | 13,300 | 2,076 |
| 2022-02-07 | 2,055 | 2,105 | 2,055 | 2,099 | 28,600 | 2,099 |
| 2022-02-04 | 2,087 | 2,088 | 2,048 | 2,048 | 33,100 | 2,048 |
| 2022-02-03 | 2,077 | 2,109 | 2,066 | 2,072 | 27,000 | 2,072 |
| 2022-02-02 | 2,033 | 2,078 | 2,033 | 2,078 | 32,700 | 2,078 |
| 2022-02-01 | 2,040 | 2,047 | 2,010 | 2,029 | 28,000 | 2,029 |
| 2022-01-31 | 2,010 | 2,048 | 2,010 | 2,040 | 45,600 | 2,040 |
| 2022-01-28 | 1,984 | 2,003 | 1,965 | 1,999 | 38,100 | 1,999 |
| 2022-01-27 | 1,999 | 1,999 | 1,938 | 1,948 | 21,700 | 1,948 |
| 2022-01-26 | 1,995 | 1,995 | 1,965 | 1,970 | 13,200 | 1,970 |
| 2022-01-25 | 1,980 | 1,981 | 1,955 | 1,976 | 11,200 | 1,976 |
| 2022-01-24 | 1,938 | 1,988 | 1,935 | 1,988 | 12,900 | 1,988 |
| 2022-01-21 | 1,972 | 1,972 | 1,928 | 1,941 | 23,700 | 1,941 |
| 2022-01-20 | 1,946 | 2,022 | 1,930 | 1,968 | 32,100 | 1,968 |
| 2022-01-19 | 1,940 | 1,960 | 1,903 | 1,906 | 25,600 | 1,906 |
| 2022-01-18 | 1,981 | 1,985 | 1,940 | 1,940 | 13,000 | 1,940 |
| 2022-01-17 | 2,011 | 2,011 | 1,980 | 1,980 | 8,300 | 1,980 |
| 2022-01-14 | 2,020 | 2,025 | 1,969 | 2,011 | 29,000 | 2,011 |
| 2022-01-13 | 2,000 | 2,000 | 1,941 | 1,990 | 26,400 | 1,990 |
| 2022-01-12 | 1,899 | 2,045 | 1,899 | 2,005 | 80,300 | 2,005 |
| 2022-01-11 | 1,870 | 1,888 | 1,854 | 1,880 | 22,300 | 1,880 |
| 2022-01-07 | 1,883 | 1,893 | 1,856 | 1,874 | 16,600 | 1,874 |
| 2022-01-06 | 1,903 | 1,915 | 1,880 | 1,880 | 11,600 | 1,880 |
| 2022-01-05 | 1,932 | 1,933 | 1,911 | 1,916 | 10,200 | 1,916 |
| 2022-01-04 | 1,905 | 1,932 | 1,899 | 1,932 | 10,900 | 1,932 |
分割・併合履歴 ： なし
