7678 (株)あさくま 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 | 1,582 | 1,584 | 1,575 | 1,577 | 1,100 | 1,577 |
| 2022-12-29 | 1,583 | 1,583 | 1,580 | 1,580 | 1,000 | 1,580 |
| 2022-12-28 | 1,577 | 1,586 | 1,575 | 1,583 | 1,600 | 1,583 |
| 2022-12-27 | 1,570 | 1,577 | 1,565 | 1,577 | 2,200 | 1,577 |
| 2022-12-26 | 1,570 | 1,576 | 1,570 | 1,570 | 1,500 | 1,570 |
| 2022-12-23 | 1,569 | 1,569 | 1,560 | 1,568 | 500 | 1,568 |
| 2022-12-22 | 1,565 | 1,569 | 1,559 | 1,569 | 800 | 1,569 |
| 2022-12-21 | 1,560 | 1,564 | 1,560 | 1,562 | 1,100 | 1,562 |
| 2022-12-20 | 1,576 | 1,576 | 1,560 | 1,560 | 1,300 | 1,560 |
| 2022-12-19 | 1,560 | 1,570 | 1,560 | 1,570 | 700 | 1,570 |
| 2022-12-16 | 1,562 | 1,562 | 1,561 | 1,561 | 400 | 1,561 |
| 2022-12-15 | 1,564 | 1,565 | 1,562 | 1,562 | 900 | 1,562 |
| 2022-12-14 | 1,560 | 1,563 | 1,560 | 1,563 | 400 | 1,563 |
| 2022-12-13 | 1,561 | 1,561 | 1,560 | 1,560 | 1,100 | 1,560 |
| 2022-12-12 | 1,558 | 1,560 | 1,553 | 1,560 | 900 | 1,560 |
| 2022-12-09 | 1,550 | 1,557 | 1,550 | 1,557 | 300 | 1,557 |
| 2022-12-08 | 1,555 | 1,555 | 1,555 | 1,555 | 200 | 1,555 |
| 2022-12-07 | 1,545 | 1,555 | 1,545 | 1,555 | 400 | 1,555 |
| 2022-12-06 | 1,547 | 1,557 | 1,541 | 1,552 | 1,800 | 1,552 |
| 2022-12-05 | 1,553 | 1,558 | 1,550 | 1,558 | 500 | 1,558 |
| 2022-12-02 | 1,545 | 1,555 | 1,544 | 1,555 | 700 | 1,555 |
| 2022-12-01 | 1,550 | 1,560 | 1,545 | 1,545 | 1,100 | 1,545 |
| 2022-11-30 | 1,552 | 1,558 | 1,550 | 1,550 | 1,200 | 1,550 |
| 2022-11-29 | 1,551 | 1,558 | 1,550 | 1,552 | 400 | 1,552 |
| 2022-11-28 | 1,545 | 1,552 | 1,543 | 1,552 | 900 | 1,552 |
| 2022-11-25 | 1,540 | 1,548 | 1,540 | 1,542 | 1,700 | 1,542 |
| 2022-11-24 | 1,536 | 1,539 | 1,536 | 1,539 | 1,000 | 1,539 |
| 2022-11-22 | 1,538 | 1,538 | 1,536 | 1,536 | 600 | 1,536 |
| 2022-11-21 | 1,538 | 1,538 | 1,534 | 1,538 | 500 | 1,538 |
| 2022-11-18 | 1,533 | 1,538 | 1,533 | 1,538 | 300 | 1,538 |
| 2022-11-17 | 1,533 | 1,538 | 1,531 | 1,538 | 600 | 1,538 |
| 2022-11-16 | 1,535 | 1,535 | 1,533 | 1,533 | 300 | 1,533 |
| 2022-11-15 | 1,536 | 1,536 | 1,535 | 1,535 | 700 | 1,535 |
| 2022-11-14 | 1,537 | 1,537 | 1,536 | 1,536 | 700 | 1,536 |
| 2022-11-11 | 1,540 | 1,540 | 1,536 | 1,536 | 500 | 1,536 |
| 2022-11-10 | 1,539 | 1,539 | 1,536 | 1,536 | 600 | 1,536 |
| 2022-11-09 | 1,540 | 1,540 | 1,538 | 1,539 | 1,200 | 1,539 |
| 2022-11-08 | 1,540 | 1,540 | 1,535 | 1,538 | 700 | 1,538 |
| 2022-11-07 | 1,539 | 1,540 | 1,538 | 1,540 | 900 | 1,540 |
| 2022-11-04 | 1,536 | 1,540 | 1,535 | 1,535 | 800 | 1,535 |
| 2022-11-02 | 1,539 | 1,539 | 1,534 | 1,534 | 600 | 1,534 |
| 2022-11-01 | 1,538 | 1,539 | 1,535 | 1,535 | 900 | 1,535 |
| 2022-10-31 | 1,536 | 1,538 | 1,536 | 1,538 | 300 | 1,538 |
| 2022-10-28 | 1,534 | 1,538 | 1,534 | 1,538 | 600 | 1,538 |
| 2022-10-27 | 1,534 | 1,534 | 1,533 | 1,534 | 300 | 1,534 |
| 2022-10-26 | 1,530 | 1,534 | 1,530 | 1,534 | 200 | 1,534 |
| 2022-10-25 | 1,534 | 1,534 | 1,530 | 1,530 | 300 | 1,530 |
| 2022-10-24 | 1,534 | 1,534 | 1,530 | 1,530 | 700 | 1,530 |
| 2022-10-21 | 1,533 | 1,534 | 1,533 | 1,534 | 300 | 1,534 |
| 2022-10-20 | 1,531 | 1,531 | 1,530 | 1,530 | 200 | 1,530 |
| 2022-10-19 | 1,532 | 1,532 | 1,532 | 1,532 | 200 | 1,532 |
| 2022-10-18 | 1,530 | 1,532 | 1,526 | 1,532 | 600 | 1,532 |
| 2022-10-17 | 1,530 | 1,530 | 1,526 | 1,529 | 1,200 | 1,529 |
| 2022-10-14 | 1,528 | 1,530 | 1,526 | 1,530 | 1,100 | 1,530 |
| 2022-10-13 | 1,527 | 1,528 | 1,526 | 1,528 | 800 | 1,528 |
| 2022-10-12 | 1,528 | 1,528 | 1,528 | 1,528 | 200 | 1,528 |
| 2022-10-11 | 1,526 | 1,528 | 1,525 | 1,528 | 1,300 | 1,528 |
| 2022-10-07 | 1,528 | 1,529 | 1,526 | 1,526 | 700 | 1,526 |
| 2022-10-06 | 1,526 | 1,529 | 1,525 | 1,527 | 1,500 | 1,527 |
| 2022-10-05 | 1,529 | 1,529 | 1,526 | 1,529 | 900 | 1,529 |
| 2022-10-04 | 1,528 | 1,529 | 1,526 | 1,526 | 400 | 1,526 |
| 2022-10-03 | 1,528 | 1,528 | 1,525 | 1,526 | 600 | 1,526 |
| 2022-09-30 | 1,525 | 1,527 | 1,525 | 1,525 | 800 | 1,525 |
| 2022-09-29 | 1,526 | 1,529 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2022-09-28 | 1,528 | 1,528 | 1,525 | 1,525 | 600 | 1,525 |
| 2022-09-27 | 1,526 | 1,530 | 1,526 | 1,526 | 900 | 1,526 |
| 2022-09-26 | 1,527 | 1,527 | 1,526 | 1,526 | 1,100 | 1,526 |
| 2022-09-22 | 1,529 | 1,529 | 1,526 | 1,527 | 500 | 1,527 |
| 2022-09-21 | 1,527 | 1,527 | 1,526 | 1,526 | 1,400 | 1,526 |
| 2022-09-20 | 1,531 | 1,531 | 1,527 | 1,527 | 600 | 1,527 |
| 2022-09-16 | 1,530 | 1,530 | 1,530 | 1,530 | 700 | 1,530 |
| 2022-09-15 | 1,528 | 1,528 | 1,528 | 1,528 | 300 | 1,528 |
| 2022-09-14 | 1,527 | 1,529 | 1,527 | 1,529 | 400 | 1,529 |
| 2022-09-13 | 1,530 | 1,530 | 1,526 | 1,527 | 800 | 1,527 |
| 2022-09-12 | 1,529 | 1,530 | 1,527 | 1,530 | 1,100 | 1,530 |
| 2022-09-09 | 1,531 | 1,531 | 1,526 | 1,529 | 1,200 | 1,529 |
| 2022-09-08 | 1,530 | 1,530 | 1,528 | 1,529 | 300 | 1,529 |
| 2022-09-07 | 1,533 | 1,533 | 1,526 | 1,528 | 700 | 1,528 |
| 2022-09-06 | 1,531 | 1,531 | 1,525 | 1,530 | 1,300 | 1,530 |
| 2022-09-05 | 1,531 | 1,531 | 1,527 | 1,527 | 400 | 1,527 |
| 2022-09-02 | 1,531 | 1,531 | 1,526 | 1,531 | 700 | 1,531 |
| 2022-09-01 | 1,532 | 1,532 | 1,527 | 1,527 | 600 | 1,527 |
| 2022-08-31 | 1,527 | 1,528 | 1,527 | 1,527 | 300 | 1,527 |
| 2022-08-30 | 1,528 | 1,530 | 1,527 | 1,527 | 500 | 1,527 |
| 2022-08-29 | 1,527 | 1,530 | 1,527 | 1,529 | 700 | 1,529 |
| 2022-08-26 | 1,528 | 1,532 | 1,527 | 1,527 | 300 | 1,527 |
| 2022-08-25 | 1,532 | 1,534 | 1,528 | 1,528 | 700 | 1,528 |
| 2022-08-24 | 1,529 | 1,531 | 1,528 | 1,528 | 1,000 | 1,528 |
| 2022-08-23 | 1,529 | 1,530 | 1,529 | 1,529 | 700 | 1,529 |
| 2022-08-22 | 1,530 | 1,530 | 1,529 | 1,529 | 300 | 1,529 |
| 2022-08-19 | 1,530 | 1,530 | 1,530 | 1,530 | 100 | 1,530 |
| 2022-08-18 | 1,526 | 1,530 | 1,526 | 1,529 | 300 | 1,529 |
| 2022-08-17 | 1,529 | 1,530 | 1,526 | 1,529 | 1,100 | 1,529 |
| 2022-08-16 | 1,526 | 1,529 | 1,526 | 1,529 | 400 | 1,529 |
| 2022-08-15 | 1,533 | 1,534 | 1,525 | 1,526 | 800 | 1,526 |
| 2022-08-12 | 1,530 | 1,530 | 1,525 | 1,525 | 1,700 | 1,525 |
| 2022-08-10 | 1,526 | 1,530 | 1,526 | 1,526 | 900 | 1,526 |
| 2022-08-09 | 1,525 | 1,526 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2022-08-08 | 1,525 | 1,528 | 1,525 | 1,525 | 1,200 | 1,525 |
| 2022-08-05 | 1,530 | 1,533 | 1,525 | 1,525 | 1,400 | 1,525 |
| 2022-08-04 | 1,525 | 1,530 | 1,525 | 1,526 | 3,800 | 1,526 |
| 2022-08-03 | 1,527 | 1,530 | 1,527 | 1,528 | 700 | 1,528 |
| 2022-08-02 | 1,528 | 1,530 | 1,526 | 1,530 | 1,300 | 1,530 |
| 2022-08-01 | 1,528 | 1,533 | 1,526 | 1,528 | 1,800 | 1,528 |
| 2022-07-29 | 1,532 | 1,532 | 1,527 | 1,528 | 1,100 | 1,528 |
| 2022-07-28 | 1,530 | 1,533 | 1,527 | 1,533 | 1,000 | 1,533 |
| 2022-07-27 | 1,528 | 1,538 | 1,528 | 1,530 | 900 | 1,530 |
| 2022-07-26 | 1,530 | 1,531 | 1,528 | 1,528 | 700 | 1,528 |
| 2022-07-25 | 1,539 | 1,539 | 1,529 | 1,530 | 1,300 | 1,530 |
| 2022-07-22 | 1,528 | 1,538 | 1,526 | 1,534 | 1,600 | 1,534 |
| 2022-07-21 | 1,527 | 1,540 | 1,527 | 1,528 | 1,300 | 1,528 |
| 2022-07-20 | 1,530 | 1,540 | 1,526 | 1,529 | 2,100 | 1,529 |
| 2022-07-19 | 1,528 | 1,539 | 1,528 | 1,530 | 1,800 | 1,530 |
| 2022-07-15 | 1,531 | 1,531 | 1,528 | 1,528 | 700 | 1,528 |
| 2022-07-14 | 1,531 | 1,538 | 1,530 | 1,530 | 1,400 | 1,530 |
| 2022-07-13 | 1,542 | 1,542 | 1,531 | 1,531 | 700 | 1,531 |
| 2022-07-12 | 1,536 | 1,536 | 1,530 | 1,530 | 300 | 1,530 |
| 2022-07-11 | 1,536 | 1,536 | 1,536 | 1,536 | 200 | 1,536 |
| 2022-07-08 | 1,540 | 1,540 | 1,530 | 1,530 | 400 | 1,530 |
| 2022-07-07 | 1,540 | 1,540 | 1,528 | 1,540 | 400 | 1,540 |
| 2022-07-06 | 1,538 | 1,538 | 1,528 | 1,538 | 700 | 1,538 |
| 2022-07-05 | 1,545 | 1,545 | 1,530 | 1,538 | 600 | 1,538 |
| 2022-07-04 | 1,525 | 1,540 | 1,525 | 1,540 | 1,900 | 1,540 |
| 2022-07-01 | 1,530 | 1,530 | 1,527 | 1,527 | 600 | 1,527 |
| 2022-06-30 | 1,532 | 1,533 | 1,526 | 1,530 | 800 | 1,530 |
| 2022-06-29 | 1,527 | 1,530 | 1,527 | 1,530 | 600 | 1,530 |
| 2022-06-28 | 1,530 | 1,538 | 1,527 | 1,527 | 400 | 1,527 |
| 2022-06-27 | 1,530 | 1,530 | 1,527 | 1,527 | 800 | 1,527 |
| 2022-06-24 | 1,525 | 1,525 | 1,525 | 1,525 | 300 | 1,525 |
| 2022-06-23 | 1,525 | 1,525 | 1,525 | 1,525 | 500 | 1,525 |
| 2022-06-22 | 1,533 | 1,533 | 1,526 | 1,526 | 300 | 1,526 |
| 2022-06-21 | 1,528 | 1,530 | 1,525 | 1,530 | 500 | 1,530 |
| 2022-06-20 | 1,526 | 1,530 | 1,526 | 1,526 | 600 | 1,526 |
| 2022-06-17 | 1,538 | 1,538 | 1,528 | 1,528 | 700 | 1,528 |
| 2022-06-16 | 1,528 | 1,528 | 1,528 | 1,528 | 300 | 1,528 |
| 2022-06-15 | 1,529 | 1,531 | 1,529 | 1,530 | 500 | 1,530 |
| 2022-06-14 | 1,530 | 1,536 | 1,530 | 1,530 | 1,000 | 1,530 |
| 2022-06-13 | 1,535 | 1,538 | 1,531 | 1,535 | 800 | 1,535 |
| 2022-06-10 | 1,538 | 1,539 | 1,535 | 1,535 | 400 | 1,535 |
| 2022-06-09 | 1,541 | 1,541 | 1,537 | 1,537 | 500 | 1,537 |
| 2022-06-08 | 1,535 | 1,542 | 1,535 | 1,541 | 400 | 1,541 |
| 2022-06-07 | 1,541 | 1,541 | 1,534 | 1,540 | 1,300 | 1,540 |
| 2022-06-06 | 1,534 | 1,540 | 1,534 | 1,540 | 800 | 1,540 |
| 2022-06-03 | 1,537 | 1,537 | 1,534 | 1,534 | 500 | 1,534 |
| 2022-06-02 | 1,536 | 1,537 | 1,535 | 1,537 | 700 | 1,537 |
| 2022-06-01 | 1,533 | 1,536 | 1,533 | 1,536 | 400 | 1,536 |
| 2022-05-31 | 1,532 | 1,533 | 1,532 | 1,533 | 300 | 1,533 |
| 2022-05-30 | 1,534 | 1,536 | 1,530 | 1,535 | 1,100 | 1,535 |
| 2022-05-27 | 1,530 | 1,534 | 1,530 | 1,533 | 600 | 1,533 |
| 2022-05-26 | 1,537 | 1,537 | 1,535 | 1,535 | 200 | 1,535 |
| 2022-05-25 | 1,539 | 1,539 | 1,525 | 1,534 | 900 | 1,534 |
| 2022-05-24 | 1,530 | 1,530 | 1,526 | 1,526 | 300 | 1,526 |
| 2022-05-23 | 1,541 | 1,541 | 1,527 | 1,527 | 700 | 1,527 |
| 2022-05-20 | 1,531 | 1,531 | 1,524 | 1,524 | 800 | 1,524 |
| 2022-05-19 | 1,531 | 1,531 | 1,525 | 1,530 | 800 | 1,530 |
| 2022-05-18 | 1,527 | 1,532 | 1,525 | 1,532 | 400 | 1,532 |
| 2022-05-17 | 1,525 | 1,530 | 1,525 | 1,529 | 600 | 1,529 |
| 2022-05-16 | 1,525 | 1,531 | 1,525 | 1,525 | 500 | 1,525 |
| 2022-05-13 | 1,530 | 1,532 | 1,525 | 1,525 | 800 | 1,525 |
| 2022-05-12 | 1,540 | 1,540 | 1,527 | 1,527 | 700 | 1,527 |
| 2022-05-11 | 1,540 | 1,540 | 1,533 | 1,540 | 700 | 1,540 |
| 2022-05-10 | 1,539 | 1,543 | 1,530 | 1,538 | 2,300 | 1,538 |
| 2022-05-09 | 1,532 | 1,549 | 1,525 | 1,540 | 3,500 | 1,540 |
| 2022-05-06 | 1,524 | 1,532 | 1,524 | 1,532 | 2,400 | 1,532 |
| 2022-05-02 | 1,530 | 1,533 | 1,530 | 1,531 | 900 | 1,531 |
| 2022-04-28 | 1,528 | 1,528 | 1,525 | 1,525 | 600 | 1,525 |
| 2022-04-27 | 1,522 | 1,525 | 1,521 | 1,525 | 800 | 1,525 |
| 2022-04-26 | 1,533 | 1,533 | 1,523 | 1,523 | 600 | 1,523 |
| 2022-04-25 | 1,533 | 1,534 | 1,525 | 1,525 | 1,200 | 1,525 |
| 2022-04-22 | 1,532 | 1,534 | 1,525 | 1,525 | 800 | 1,525 |
| 2022-04-21 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
| 2022-04-20 | 1,524 | 1,528 | 1,523 | 1,528 | 700 | 1,528 |
| 2022-04-19 | 1,524 | 1,531 | 1,524 | 1,524 | 300 | 1,524 |
| 2022-04-18 | 1,522 | 1,522 | 1,522 | 1,522 | 900 | 1,522 |
| 2022-04-15 | 1,522 | 1,530 | 1,522 | 1,530 | 700 | 1,530 |
| 2022-04-14 | 1,525 | 1,530 | 1,522 | 1,522 | 1,900 | 1,522 |
| 2022-04-13 | 1,530 | 1,533 | 1,525 | 1,525 | 800 | 1,525 |
| 2022-04-12 | 1,529 | 1,530 | 1,524 | 1,530 | 1,500 | 1,530 |
| 2022-04-11 | 1,529 | 1,530 | 1,525 | 1,529 | 1,100 | 1,529 |
| 2022-04-08 | 1,525 | 1,529 | 1,524 | 1,528 | 1,500 | 1,528 |
| 2022-04-07 | 1,527 | 1,529 | 1,525 | 1,525 | 1,700 | 1,525 |
| 2022-04-06 | 1,532 | 1,532 | 1,529 | 1,529 | 500 | 1,529 |
| 2022-04-05 | 1,530 | 1,535 | 1,527 | 1,529 | 2,300 | 1,529 |
| 2022-04-04 | 1,542 | 1,544 | 1,529 | 1,530 | 4,600 | 1,530 |
| 2022-04-01 | 1,544 | 1,546 | 1,541 | 1,544 | 2,600 | 1,544 |
| 2022-03-31 | 1,551 | 1,556 | 1,542 | 1,548 | 5,100 | 1,548 |
| 2022-03-30 | 1,523 | 1,580 | 1,510 | 1,557 | 42,600 | 1,557 |
| 2022-03-29 | 1,579 | 1,616 | 1,575 | 1,599 | 106,800 | 1,599 |
| 2022-03-28 | 1,590 | 1,591 | 1,585 | 1,585 | 35,400 | 1,585 |
| 2022-03-25 | 1,585 | 1,591 | 1,584 | 1,591 | 12,400 | 1,591 |
| 2022-03-24 | 1,585 | 1,590 | 1,585 | 1,588 | 10,800 | 1,588 |
| 2022-03-23 | 1,585 | 1,594 | 1,585 | 1,591 | 5,800 | 1,591 |
| 2022-03-22 | 1,595 | 1,595 | 1,584 | 1,589 | 5,800 | 1,589 |
| 2022-03-18 | 1,583 | 1,588 | 1,580 | 1,586 | 3,600 | 1,586 |
| 2022-03-17 | 1,584 | 1,590 | 1,578 | 1,583 | 4,700 | 1,583 |
| 2022-03-16 | 1,580 | 1,590 | 1,578 | 1,584 | 4,500 | 1,584 |
| 2022-03-15 | 1,593 | 1,598 | 1,575 | 1,579 | 4,800 | 1,579 |
| 2022-03-14 | 1,577 | 1,592 | 1,577 | 1,592 | 2,800 | 1,592 |
| 2022-03-11 | 1,585 | 1,588 | 1,579 | 1,588 | 2,900 | 1,588 |
| 2022-03-10 | 1,586 | 1,598 | 1,585 | 1,586 | 2,600 | 1,586 |
| 2022-03-09 | 1,587 | 1,596 | 1,584 | 1,585 | 4,700 | 1,585 |
| 2022-03-08 | 1,590 | 1,600 | 1,588 | 1,589 | 2,500 | 1,589 |
| 2022-03-07 | 1,599 | 1,599 | 1,591 | 1,593 | 2,200 | 1,593 |
| 2022-03-04 | 1,608 | 1,608 | 1,597 | 1,598 | 2,100 | 1,598 |
| 2022-03-03 | 1,605 | 1,608 | 1,601 | 1,603 | 2,000 | 1,603 |
| 2022-03-02 | 1,597 | 1,605 | 1,595 | 1,605 | 1,500 | 1,605 |
| 2022-03-01 | 1,575 | 1,600 | 1,575 | 1,599 | 2,300 | 1,599 |
| 2022-02-28 | 1,590 | 1,600 | 1,570 | 1,600 | 3,800 | 1,600 |
| 2022-02-25 | 1,588 | 1,589 | 1,575 | 1,575 | 1,000 | 1,575 |
| 2022-02-24 | 1,585 | 1,590 | 1,576 | 1,583 | 2,100 | 1,583 |
| 2022-02-22 | 1,586 | 1,593 | 1,580 | 1,580 | 1,500 | 1,580 |
| 2022-02-21 | 1,586 | 1,593 | 1,586 | 1,587 | 700 | 1,587 |
| 2022-02-18 | 1,590 | 1,594 | 1,586 | 1,594 | 2,200 | 1,594 |
| 2022-02-17 | 1,583 | 1,591 | 1,583 | 1,590 | 1,500 | 1,590 |
| 2022-02-16 | 1,594 | 1,594 | 1,576 | 1,580 | 1,200 | 1,580 |
| 2022-02-15 | 1,575 | 1,585 | 1,571 | 1,585 | 2,100 | 1,585 |
| 2022-02-14 | 1,568 | 1,581 | 1,562 | 1,576 | 2,300 | 1,576 |
| 2022-02-10 | 1,567 | 1,570 | 1,561 | 1,569 | 2,100 | 1,569 |
| 2022-02-09 | 1,560 | 1,564 | 1,560 | 1,564 | 3,100 | 1,564 |
| 2022-02-08 | 1,569 | 1,569 | 1,561 | 1,562 | 1,500 | 1,562 |
| 2022-02-07 | 1,564 | 1,564 | 1,559 | 1,563 | 1,100 | 1,563 |
| 2022-02-04 | 1,564 | 1,564 | 1,562 | 1,564 | 1,100 | 1,564 |
| 2022-02-03 | 1,563 | 1,564 | 1,560 | 1,564 | 800 | 1,564 |
| 2022-02-02 | 1,559 | 1,566 | 1,559 | 1,563 | 1,300 | 1,563 |
| 2022-02-01 | 1,558 | 1,561 | 1,558 | 1,560 | 1,300 | 1,560 |
| 2022-01-31 | 1,560 | 1,561 | 1,557 | 1,560 | 2,100 | 1,560 |
| 2022-01-28 | 1,556 | 1,564 | 1,556 | 1,560 | 1,100 | 1,560 |
| 2022-01-27 | 1,560 | 1,560 | 1,555 | 1,560 | 1,400 | 1,560 |
| 2022-01-26 | 1,564 | 1,569 | 1,562 | 1,568 | 700 | 1,568 |
| 2022-01-25 | 1,575 | 1,575 | 1,564 | 1,564 | 1,200 | 1,564 |
| 2022-01-24 | 1,550 | 1,570 | 1,550 | 1,570 | 1,500 | 1,570 |
| 2022-01-21 | 1,550 | 1,564 | 1,549 | 1,558 | 1,200 | 1,558 |
| 2022-01-20 | 1,548 | 1,562 | 1,546 | 1,554 | 2,100 | 1,554 |
| 2022-01-19 | 1,548 | 1,548 | 1,545 | 1,548 | 1,000 | 1,548 |
| 2022-01-18 | 1,549 | 1,550 | 1,548 | 1,548 | 1,300 | 1,548 |
| 2022-01-17 | 1,542 | 1,547 | 1,542 | 1,547 | 700 | 1,547 |
| 2022-01-14 | 1,547 | 1,547 | 1,540 | 1,541 | 900 | 1,541 |
| 2022-01-13 | 1,548 | 1,548 | 1,543 | 1,547 | 800 | 1,547 |
| 2022-01-12 | 1,550 | 1,550 | 1,543 | 1,548 | 1,200 | 1,548 |
| 2022-01-11 | 1,540 | 1,545 | 1,538 | 1,545 | 2,300 | 1,545 |
| 2022-01-07 | 1,544 | 1,545 | 1,540 | 1,540 | 1,400 | 1,540 |
| 2022-01-06 | 1,543 | 1,544 | 1,542 | 1,544 | 1,200 | 1,544 |
| 2022-01-05 | 1,540 | 1,545 | 1,540 | 1,543 | 1,400 | 1,543 |
| 2022-01-04 | 1,540 | 1,545 | 1,539 | 1,539 | 900 | 1,539 |
分割・併合履歴 ： なし
