9099 (株)C&Fロジホールディングス 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 | 1,234 | 1,234 | 1,211 | 1,215 | 8,700 | 1,215 |
| 2022-12-29 | 1,187 | 1,239 | 1,187 | 1,237 | 11,700 | 1,237 |
| 2022-12-28 | 1,189 | 1,196 | 1,180 | 1,196 | 8,900 | 1,196 |
| 2022-12-27 | 1,200 | 1,208 | 1,190 | 1,194 | 5,500 | 1,194 |
| 2022-12-26 | 1,243 | 1,243 | 1,206 | 1,217 | 33,700 | 1,217 |
| 2022-12-23 | 1,158 | 1,186 | 1,158 | 1,186 | 10,600 | 1,186 |
| 2022-12-22 | 1,177 | 1,197 | 1,173 | 1,188 | 12,100 | 1,188 |
| 2022-12-21 | 1,170 | 1,178 | 1,162 | 1,163 | 22,300 | 1,163 |
| 2022-12-20 | 1,176 | 1,195 | 1,154 | 1,170 | 17,200 | 1,170 |
| 2022-12-19 | 1,166 | 1,190 | 1,166 | 1,182 | 6,900 | 1,182 |
| 2022-12-16 | 1,181 | 1,195 | 1,158 | 1,174 | 19,300 | 1,174 |
| 2022-12-15 | 1,203 | 1,215 | 1,199 | 1,199 | 4,800 | 1,199 |
| 2022-12-14 | 1,195 | 1,215 | 1,195 | 1,215 | 9,500 | 1,215 |
| 2022-12-13 | 1,199 | 1,200 | 1,190 | 1,195 | 8,200 | 1,195 |
| 2022-12-12 | 1,195 | 1,204 | 1,190 | 1,198 | 7,300 | 1,198 |
| 2022-12-09 | 1,164 | 1,188 | 1,160 | 1,188 | 29,100 | 1,188 |
| 2022-12-08 | 1,168 | 1,168 | 1,153 | 1,163 | 17,400 | 1,163 |
| 2022-12-07 | 1,157 | 1,175 | 1,157 | 1,168 | 8,900 | 1,168 |
| 2022-12-06 | 1,168 | 1,172 | 1,156 | 1,160 | 11,100 | 1,160 |
| 2022-12-05 | 1,177 | 1,184 | 1,169 | 1,183 | 13,600 | 1,183 |
| 2022-12-02 | 1,209 | 1,209 | 1,163 | 1,171 | 19,800 | 1,171 |
| 2022-12-01 | 1,226 | 1,235 | 1,206 | 1,209 | 12,000 | 1,209 |
| 2022-11-30 | 1,241 | 1,248 | 1,226 | 1,226 | 10,200 | 1,226 |
| 2022-11-29 | 1,255 | 1,256 | 1,241 | 1,254 | 14,100 | 1,254 |
| 2022-11-28 | 1,292 | 1,292 | 1,266 | 1,267 | 10,200 | 1,267 |
| 2022-11-25 | 1,294 | 1,298 | 1,281 | 1,298 | 16,700 | 1,298 |
| 2022-11-24 | 1,288 | 1,288 | 1,263 | 1,278 | 26,000 | 1,278 |
| 2022-11-22 | 1,236 | 1,276 | 1,229 | 1,275 | 29,900 | 1,275 |
| 2022-11-21 | 1,240 | 1,240 | 1,218 | 1,222 | 7,700 | 1,222 |
| 2022-11-18 | 1,250 | 1,250 | 1,236 | 1,236 | 7,900 | 1,236 |
| 2022-11-17 | 1,223 | 1,240 | 1,223 | 1,238 | 6,900 | 1,238 |
| 2022-11-16 | 1,226 | 1,228 | 1,208 | 1,223 | 5,400 | 1,223 |
| 2022-11-15 | 1,212 | 1,242 | 1,211 | 1,226 | 10,900 | 1,226 |
| 2022-11-14 | 1,211 | 1,218 | 1,196 | 1,212 | 9,500 | 1,212 |
| 2022-11-11 | 1,169 | 1,215 | 1,157 | 1,215 | 26,100 | 1,215 |
| 2022-11-10 | 1,140 | 1,158 | 1,140 | 1,144 | 19,500 | 1,144 |
| 2022-11-09 | 1,222 | 1,222 | 1,193 | 1,196 | 7,900 | 1,196 |
| 2022-11-08 | 1,191 | 1,220 | 1,187 | 1,214 | 19,300 | 1,214 |
| 2022-11-07 | 1,156 | 1,174 | 1,156 | 1,172 | 11,400 | 1,172 |
| 2022-11-04 | 1,194 | 1,199 | 1,142 | 1,173 | 38,000 | 1,173 |
| 2022-11-02 | 1,220 | 1,229 | 1,180 | 1,183 | 53,700 | 1,183 |
| 2022-11-01 | 1,220 | 1,231 | 1,215 | 1,226 | 10,000 | 1,226 |
| 2022-10-31 | 1,212 | 1,212 | 1,199 | 1,208 | 13,200 | 1,208 |
| 2022-10-28 | 1,182 | 1,220 | 1,182 | 1,199 | 101,800 | 1,199 |
| 2022-10-27 | 1,216 | 1,224 | 1,196 | 1,204 | 15,200 | 1,204 |
| 2022-10-26 | 1,230 | 1,230 | 1,211 | 1,216 | 21,500 | 1,216 |
| 2022-10-25 | 1,203 | 1,230 | 1,203 | 1,214 | 19,100 | 1,214 |
| 2022-10-24 | 1,222 | 1,226 | 1,189 | 1,196 | 14,600 | 1,196 |
| 2022-10-21 | 1,217 | 1,225 | 1,210 | 1,210 | 10,600 | 1,210 |
| 2022-10-20 | 1,218 | 1,225 | 1,212 | 1,222 | 12,900 | 1,222 |
| 2022-10-19 | 1,239 | 1,246 | 1,212 | 1,218 | 17,100 | 1,218 |
| 2022-10-18 | 1,224 | 1,241 | 1,224 | 1,241 | 22,900 | 1,241 |
| 2022-10-17 | 1,196 | 1,224 | 1,196 | 1,220 | 16,900 | 1,220 |
| 2022-10-14 | 1,188 | 1,216 | 1,172 | 1,212 | 23,300 | 1,212 |
| 2022-10-13 | 1,158 | 1,170 | 1,145 | 1,162 | 14,500 | 1,162 |
| 2022-10-12 | 1,163 | 1,171 | 1,150 | 1,158 | 19,700 | 1,158 |
| 2022-10-11 | 1,198 | 1,198 | 1,155 | 1,163 | 25,200 | 1,163 |
| 2022-10-07 | 1,202 | 1,217 | 1,199 | 1,211 | 19,700 | 1,211 |
| 2022-10-06 | 1,197 | 1,219 | 1,187 | 1,213 | 25,200 | 1,213 |
| 2022-10-05 | 1,191 | 1,195 | 1,174 | 1,187 | 22,500 | 1,187 |
| 2022-10-04 | 1,123 | 1,176 | 1,122 | 1,176 | 28,700 | 1,176 |
| 2022-10-03 | 1,099 | 1,106 | 1,080 | 1,100 | 17,500 | 1,100 |
| 2022-09-30 | 1,116 | 1,132 | 1,105 | 1,105 | 20,900 | 1,105 |
| 2022-09-29 | 1,129 | 1,139 | 1,111 | 1,119 | 22,000 | 1,119 |
| 2022-09-28 | 1,101 | 1,124 | 1,087 | 1,124 | 36,900 | 1,124 |
| 2022-09-27 | 1,118 | 1,135 | 1,103 | 1,103 | 15,000 | 1,103 |
| 2022-09-26 | 1,157 | 1,169 | 1,118 | 1,118 | 47,300 | 1,118 |
| 2022-09-22 | 1,145 | 1,163 | 1,142 | 1,148 | 20,600 | 1,148 |
| 2022-09-21 | 1,176 | 1,182 | 1,147 | 1,147 | 17,400 | 1,147 |
| 2022-09-20 | 1,147 | 1,193 | 1,147 | 1,193 | 21,300 | 1,193 |
| 2022-09-16 | 1,173 | 1,173 | 1,148 | 1,150 | 11,300 | 1,150 |
| 2022-09-15 | 1,208 | 1,210 | 1,178 | 1,178 | 9,100 | 1,178 |
| 2022-09-14 | 1,207 | 1,226 | 1,195 | 1,200 | 18,200 | 1,200 |
| 2022-09-13 | 1,237 | 1,253 | 1,184 | 1,253 | 32,300 | 1,253 |
| 2022-09-12 | 1,225 | 1,236 | 1,212 | 1,214 | 14,800 | 1,214 |
| 2022-09-09 | 1,243 | 1,250 | 1,222 | 1,222 | 28,000 | 1,222 |
| 2022-09-08 | 1,208 | 1,258 | 1,198 | 1,258 | 44,200 | 1,258 |
| 2022-09-07 | 1,210 | 1,210 | 1,183 | 1,196 | 21,800 | 1,196 |
| 2022-09-06 | 1,205 | 1,224 | 1,200 | 1,213 | 18,100 | 1,213 |
| 2022-09-05 | 1,212 | 1,219 | 1,203 | 1,209 | 12,500 | 1,209 |
| 2022-09-02 | 1,218 | 1,225 | 1,208 | 1,224 | 18,800 | 1,224 |
| 2022-09-01 | 1,235 | 1,242 | 1,217 | 1,217 | 19,700 | 1,217 |
| 2022-08-31 | 1,222 | 1,245 | 1,222 | 1,238 | 13,000 | 1,238 |
| 2022-08-30 | 1,219 | 1,239 | 1,212 | 1,239 | 11,000 | 1,239 |
| 2022-08-29 | 1,238 | 1,238 | 1,215 | 1,217 | 17,300 | 1,217 |
| 2022-08-26 | 1,258 | 1,259 | 1,248 | 1,250 | 11,000 | 1,250 |
| 2022-08-25 | 1,241 | 1,254 | 1,240 | 1,248 | 19,100 | 1,248 |
| 2022-08-24 | 1,224 | 1,238 | 1,209 | 1,236 | 20,100 | 1,236 |
| 2022-08-23 | 1,236 | 1,236 | 1,210 | 1,220 | 10,100 | 1,220 |
| 2022-08-22 | 1,239 | 1,239 | 1,225 | 1,228 | 8,600 | 1,228 |
| 2022-08-19 | 1,232 | 1,242 | 1,232 | 1,239 | 9,500 | 1,239 |
| 2022-08-18 | 1,233 | 1,233 | 1,214 | 1,220 | 10,100 | 1,220 |
| 2022-08-17 | 1,211 | 1,240 | 1,211 | 1,237 | 26,000 | 1,237 |
| 2022-08-16 | 1,195 | 1,208 | 1,186 | 1,200 | 19,600 | 1,200 |
| 2022-08-15 | 1,208 | 1,208 | 1,170 | 1,201 | 26,000 | 1,201 |
| 2022-08-12 | 1,148 | 1,214 | 1,144 | 1,214 | 54,900 | 1,214 |
| 2022-08-10 | 1,130 | 1,143 | 1,126 | 1,133 | 9,800 | 1,133 |
| 2022-08-09 | 1,145 | 1,148 | 1,126 | 1,129 | 11,600 | 1,129 |
| 2022-08-08 | 1,173 | 1,173 | 1,132 | 1,145 | 12,600 | 1,145 |
| 2022-08-05 | 1,126 | 1,173 | 1,122 | 1,173 | 24,700 | 1,173 |
| 2022-08-04 | 1,128 | 1,128 | 1,117 | 1,118 | 12,400 | 1,118 |
| 2022-08-03 | 1,129 | 1,131 | 1,112 | 1,112 | 12,500 | 1,112 |
| 2022-08-02 | 1,163 | 1,163 | 1,124 | 1,124 | 14,600 | 1,124 |
| 2022-08-01 | 1,160 | 1,168 | 1,152 | 1,166 | 14,900 | 1,166 |
| 2022-07-29 | 1,139 | 1,153 | 1,139 | 1,148 | 14,200 | 1,148 |
| 2022-07-28 | 1,148 | 1,160 | 1,138 | 1,138 | 31,400 | 1,138 |
| 2022-07-27 | 1,146 | 1,157 | 1,142 | 1,152 | 8,700 | 1,152 |
| 2022-07-26 | 1,151 | 1,153 | 1,141 | 1,146 | 16,700 | 1,146 |
| 2022-07-25 | 1,150 | 1,152 | 1,136 | 1,152 | 25,800 | 1,152 |
| 2022-07-22 | 1,150 | 1,160 | 1,144 | 1,151 | 16,700 | 1,151 |
| 2022-07-21 | 1,145 | 1,145 | 1,136 | 1,145 | 13,000 | 1,145 |
| 2022-07-20 | 1,141 | 1,154 | 1,137 | 1,152 | 35,500 | 1,152 |
| 2022-07-19 | 1,113 | 1,113 | 1,097 | 1,111 | 12,100 | 1,111 |
| 2022-07-15 | 1,102 | 1,121 | 1,090 | 1,098 | 10,300 | 1,098 |
| 2022-07-14 | 1,100 | 1,101 | 1,090 | 1,092 | 17,000 | 1,092 |
| 2022-07-13 | 1,092 | 1,117 | 1,092 | 1,101 | 25,700 | 1,101 |
| 2022-07-12 | 1,120 | 1,120 | 1,075 | 1,075 | 25,900 | 1,075 |
| 2022-07-11 | 1,115 | 1,132 | 1,112 | 1,125 | 42,100 | 1,125 |
| 2022-07-08 | 1,111 | 1,121 | 1,083 | 1,098 | 53,000 | 1,098 |
| 2022-07-07 | 1,087 | 1,112 | 1,074 | 1,112 | 28,200 | 1,112 |
| 2022-07-06 | 1,093 | 1,104 | 1,079 | 1,080 | 40,900 | 1,080 |
| 2022-07-05 | 1,085 | 1,105 | 1,070 | 1,105 | 41,800 | 1,105 |
| 2022-07-04 | 1,077 | 1,085 | 1,066 | 1,076 | 21,700 | 1,076 |
| 2022-07-01 | 1,061 | 1,075 | 1,046 | 1,061 | 32,700 | 1,061 |
| 2022-06-30 | 1,067 | 1,078 | 1,056 | 1,059 | 51,200 | 1,059 |
| 2022-06-29 | 1,070 | 1,084 | 1,049 | 1,050 | 112,100 | 1,050 |
| 2022-06-28 | 1,051 | 1,081 | 1,047 | 1,073 | 28,700 | 1,073 |
| 2022-06-27 | 1,048 | 1,063 | 1,046 | 1,059 | 26,800 | 1,059 |
| 2022-06-24 | 1,036 | 1,039 | 1,030 | 1,036 | 38,400 | 1,036 |
| 2022-06-23 | 1,008 | 1,025 | 1,006 | 1,021 | 16,600 | 1,021 |
| 2022-06-22 | 999 | 1,010 | 998 | 1,008 | 18,700 | 1,008 |
| 2022-06-21 | 995 | 1,012 | 995 | 1,010 | 21,700 | 1,010 |
| 2022-06-20 | 994 | 1,000 | 978 | 989 | 31,800 | 989 |
| 2022-06-17 | 994 | 1,000 | 985 | 993 | 32,900 | 993 |
| 2022-06-16 | 1,006 | 1,013 | 1,001 | 1,006 | 22,000 | 1,006 |
| 2022-06-15 | 1,017 | 1,021 | 1,000 | 1,000 | 31,500 | 1,000 |
| 2022-06-14 | 1,015 | 1,022 | 1,007 | 1,017 | 28,800 | 1,017 |
| 2022-06-13 | 1,028 | 1,028 | 1,017 | 1,021 | 38,200 | 1,021 |
| 2022-06-10 | 1,046 | 1,051 | 1,036 | 1,036 | 42,000 | 1,036 |
| 2022-06-09 | 1,063 | 1,069 | 1,058 | 1,067 | 19,900 | 1,067 |
| 2022-06-08 | 1,052 | 1,073 | 1,051 | 1,071 | 27,100 | 1,071 |
| 2022-06-07 | 1,050 | 1,065 | 1,045 | 1,051 | 28,700 | 1,051 |
| 2022-06-06 | 1,048 | 1,049 | 1,040 | 1,042 | 23,400 | 1,042 |
| 2022-06-03 | 1,050 | 1,062 | 1,044 | 1,053 | 33,100 | 1,053 |
| 2022-06-02 | 1,070 | 1,070 | 1,041 | 1,048 | 27,200 | 1,048 |
| 2022-06-01 | 1,055 | 1,082 | 1,055 | 1,074 | 22,800 | 1,074 |
| 2022-05-31 | 1,056 | 1,079 | 1,056 | 1,065 | 22,400 | 1,065 |
| 2022-05-30 | 1,062 | 1,082 | 1,049 | 1,063 | 93,300 | 1,063 |
| 2022-05-27 | 1,074 | 1,074 | 1,048 | 1,054 | 36,400 | 1,054 |
| 2022-05-26 | 1,074 | 1,074 | 1,057 | 1,061 | 36,300 | 1,061 |
| 2022-05-25 | 1,067 | 1,067 | 1,050 | 1,054 | 34,700 | 1,054 |
| 2022-05-24 | 1,105 | 1,105 | 1,072 | 1,074 | 34,400 | 1,074 |
| 2022-05-23 | 1,072 | 1,114 | 1,072 | 1,106 | 41,700 | 1,106 |
| 2022-05-20 | 1,067 | 1,067 | 1,051 | 1,063 | 26,100 | 1,063 |
| 2022-05-19 | 1,066 | 1,077 | 1,053 | 1,069 | 28,300 | 1,069 |
| 2022-05-18 | 1,102 | 1,103 | 1,075 | 1,087 | 24,000 | 1,087 |
| 2022-05-17 | 1,080 | 1,104 | 1,080 | 1,104 | 20,900 | 1,104 |
| 2022-05-16 | 1,104 | 1,110 | 1,065 | 1,080 | 28,300 | 1,080 |
| 2022-05-13 | 1,043 | 1,092 | 1,043 | 1,092 | 30,900 | 1,092 |
| 2022-05-12 | 1,088 | 1,088 | 1,046 | 1,046 | 33,600 | 1,046 |
| 2022-05-11 | 1,100 | 1,109 | 1,079 | 1,088 | 23,800 | 1,088 |
| 2022-05-10 | 1,125 | 1,136 | 1,100 | 1,114 | 30,600 | 1,114 |
| 2022-05-09 | 1,135 | 1,144 | 1,125 | 1,129 | 43,700 | 1,129 |
| 2022-05-06 | 1,139 | 1,139 | 1,115 | 1,139 | 25,600 | 1,139 |
| 2022-05-02 | 1,122 | 1,145 | 1,122 | 1,139 | 25,100 | 1,139 |
| 2022-04-28 | 1,066 | 1,124 | 1,065 | 1,124 | 43,500 | 1,124 |
| 2022-04-27 | 1,087 | 1,102 | 1,068 | 1,068 | 123,900 | 1,068 |
| 2022-04-26 | 1,101 | 1,114 | 1,077 | 1,108 | 43,300 | 1,108 |
| 2022-04-25 | 1,061 | 1,073 | 1,058 | 1,071 | 28,000 | 1,071 |
| 2022-04-22 | 1,092 | 1,092 | 1,078 | 1,083 | 16,900 | 1,083 |
| 2022-04-21 | 1,081 | 1,102 | 1,074 | 1,102 | 29,800 | 1,102 |
| 2022-04-20 | 1,071 | 1,087 | 1,059 | 1,077 | 30,100 | 1,077 |
| 2022-04-19 | 1,047 | 1,066 | 1,046 | 1,061 | 21,200 | 1,061 |
| 2022-04-18 | 1,058 | 1,060 | 1,035 | 1,047 | 35,200 | 1,047 |
| 2022-04-15 | 1,085 | 1,085 | 1,061 | 1,066 | 26,000 | 1,066 |
| 2022-04-14 | 1,090 | 1,093 | 1,079 | 1,084 | 19,500 | 1,084 |
| 2022-04-13 | 1,058 | 1,092 | 1,056 | 1,092 | 45,600 | 1,092 |
| 2022-04-12 | 1,083 | 1,083 | 1,057 | 1,060 | 35,800 | 1,060 |
| 2022-04-11 | 1,103 | 1,104 | 1,077 | 1,083 | 44,600 | 1,083 |
| 2022-04-08 | 1,132 | 1,136 | 1,107 | 1,116 | 67,300 | 1,116 |
| 2022-04-07 | 1,150 | 1,150 | 1,129 | 1,132 | 40,000 | 1,132 |
| 2022-04-06 | 1,171 | 1,171 | 1,155 | 1,157 | 37,400 | 1,157 |
| 2022-04-05 | 1,199 | 1,199 | 1,172 | 1,178 | 22,600 | 1,178 |
| 2022-04-04 | 1,181 | 1,190 | 1,162 | 1,184 | 22,800 | 1,184 |
| 2022-04-01 | 1,196 | 1,196 | 1,169 | 1,186 | 31,700 | 1,186 |
| 2022-03-31 | 1,176 | 1,210 | 1,176 | 1,204 | 50,900 | 1,204 |
| 2022-03-30 | 1,207 | 1,207 | 1,175 | 1,192 | 46,400 | 1,192 |
| 2022-03-29 | 1,212 | 1,218 | 1,193 | 1,218 | 76,200 | 1,218 |
| 2022-03-28 | 1,209 | 1,209 | 1,192 | 1,194 | 41,100 | 1,194 |
| 2022-03-25 | 1,226 | 1,226 | 1,197 | 1,208 | 48,300 | 1,208 |
| 2022-03-24 | 1,225 | 1,226 | 1,204 | 1,226 | 47,800 | 1,226 |
| 2022-03-23 | 1,225 | 1,241 | 1,202 | 1,231 | 48,800 | 1,231 |
| 2022-03-22 | 1,216 | 1,216 | 1,199 | 1,204 | 56,700 | 1,204 |
| 2022-03-18 | 1,181 | 1,219 | 1,178 | 1,219 | 60,200 | 1,219 |
| 2022-03-17 | 1,209 | 1,209 | 1,169 | 1,199 | 45,500 | 1,199 |
| 2022-03-16 | 1,171 | 1,203 | 1,156 | 1,191 | 40,300 | 1,191 |
| 2022-03-15 | 1,163 | 1,177 | 1,147 | 1,171 | 30,500 | 1,171 |
| 2022-03-14 | 1,168 | 1,177 | 1,152 | 1,167 | 32,500 | 1,167 |
| 2022-03-11 | 1,174 | 1,184 | 1,150 | 1,160 | 45,000 | 1,160 |
| 2022-03-10 | 1,162 | 1,206 | 1,159 | 1,206 | 53,000 | 1,206 |
| 2022-03-09 | 1,157 | 1,158 | 1,131 | 1,132 | 38,900 | 1,132 |
| 2022-03-08 | 1,142 | 1,165 | 1,131 | 1,157 | 47,000 | 1,157 |
| 2022-03-07 | 1,203 | 1,220 | 1,158 | 1,158 | 43,100 | 1,158 |
| 2022-03-04 | 1,197 | 1,209 | 1,195 | 1,202 | 29,500 | 1,202 |
| 2022-03-03 | 1,213 | 1,219 | 1,200 | 1,206 | 22,200 | 1,206 |
| 2022-03-02 | 1,236 | 1,246 | 1,196 | 1,196 | 38,000 | 1,196 |
| 2022-03-01 | 1,259 | 1,272 | 1,249 | 1,262 | 28,900 | 1,262 |
| 2022-02-28 | 1,228 | 1,249 | 1,212 | 1,247 | 26,800 | 1,247 |
| 2022-02-25 | 1,232 | 1,237 | 1,214 | 1,230 | 29,400 | 1,230 |
| 2022-02-24 | 1,214 | 1,232 | 1,198 | 1,232 | 30,900 | 1,232 |
| 2022-02-22 | 1,222 | 1,226 | 1,207 | 1,214 | 21,700 | 1,214 |
| 2022-02-21 | 1,226 | 1,249 | 1,212 | 1,246 | 23,100 | 1,246 |
| 2022-02-18 | 1,239 | 1,248 | 1,224 | 1,246 | 23,100 | 1,246 |
| 2022-02-17 | 1,295 | 1,295 | 1,247 | 1,247 | 29,100 | 1,247 |
| 2022-02-16 | 1,316 | 1,324 | 1,290 | 1,295 | 37,800 | 1,295 |
| 2022-02-15 | 1,340 | 1,365 | 1,303 | 1,317 | 28,400 | 1,317 |
| 2022-02-14 | 1,331 | 1,346 | 1,327 | 1,340 | 17,800 | 1,340 |
| 2022-02-10 | 1,357 | 1,374 | 1,349 | 1,374 | 21,800 | 1,374 |
| 2022-02-09 | 1,335 | 1,355 | 1,331 | 1,353 | 18,000 | 1,353 |
| 2022-02-08 | 1,349 | 1,358 | 1,340 | 1,345 | 16,500 | 1,345 |
| 2022-02-07 | 1,357 | 1,365 | 1,347 | 1,353 | 17,100 | 1,353 |
| 2022-02-04 | 1,361 | 1,379 | 1,352 | 1,368 | 18,400 | 1,368 |
| 2022-02-03 | 1,379 | 1,379 | 1,351 | 1,370 | 24,500 | 1,370 |
| 2022-02-02 | 1,333 | 1,391 | 1,333 | 1,385 | 26,000 | 1,385 |
| 2022-02-01 | 1,358 | 1,368 | 1,328 | 1,340 | 24,400 | 1,340 |
| 2022-01-31 | 1,388 | 1,388 | 1,356 | 1,367 | 21,900 | 1,367 |
| 2022-01-28 | 1,343 | 1,388 | 1,343 | 1,388 | 38,700 | 1,388 |
| 2022-01-27 | 1,359 | 1,359 | 1,300 | 1,316 | 47,900 | 1,316 |
| 2022-01-26 | 1,366 | 1,381 | 1,354 | 1,354 | 38,100 | 1,354 |
| 2022-01-25 | 1,402 | 1,407 | 1,352 | 1,369 | 39,400 | 1,369 |
| 2022-01-24 | 1,375 | 1,408 | 1,372 | 1,407 | 40,000 | 1,407 |
| 2022-01-21 | 1,377 | 1,393 | 1,361 | 1,391 | 26,900 | 1,391 |
| 2022-01-20 | 1,379 | 1,411 | 1,376 | 1,381 | 30,500 | 1,381 |
| 2022-01-19 | 1,391 | 1,420 | 1,369 | 1,375 | 46,600 | 1,375 |
| 2022-01-18 | 1,406 | 1,428 | 1,398 | 1,408 | 44,300 | 1,408 |
| 2022-01-17 | 1,438 | 1,463 | 1,405 | 1,416 | 34,400 | 1,416 |
| 2022-01-14 | 1,478 | 1,478 | 1,430 | 1,438 | 54,500 | 1,438 |
| 2022-01-13 | 1,541 | 1,541 | 1,493 | 1,498 | 34,700 | 1,498 |
| 2022-01-12 | 1,546 | 1,567 | 1,536 | 1,558 | 31,700 | 1,558 |
| 2022-01-11 | 1,550 | 1,556 | 1,534 | 1,554 | 24,100 | 1,554 |
| 2022-01-07 | 1,576 | 1,596 | 1,542 | 1,565 | 35,700 | 1,565 |
| 2022-01-06 | 1,624 | 1,629 | 1,576 | 1,584 | 28,700 | 1,584 |
| 2022-01-05 | 1,663 | 1,663 | 1,622 | 1,649 | 30,300 | 1,649 |
| 2022-01-04 | 1,658 | 1,676 | 1,623 | 1,657 | 27,000 | 1,657 |
分割・併合履歴 ： なし
