1663 K&Oエナジーグループ(株) 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 | 2,033 | 2,067 | 2,027 | 2,041 | 46,900 | 2,041 |
| 2022-12-29 | 2,000 | 2,036 | 1,961 | 2,033 | 73,600 | 2,033 |
| 2022-12-28 | 2,000 | 2,017 | 1,980 | 2,013 | 65,800 | 2,013 |
| 2022-12-27 | 2,000 | 2,024 | 1,992 | 2,005 | 136,400 | 2,005 |
| 2022-12-26 | 2,007 | 2,018 | 1,977 | 2,007 | 90,600 | 2,007 |
| 2022-12-23 | 2,000 | 2,031 | 1,984 | 2,007 | 59,500 | 2,007 |
| 2022-12-22 | 2,044 | 2,060 | 2,008 | 2,016 | 75,700 | 2,016 |
| 2022-12-21 | 2,060 | 2,072 | 2,024 | 2,045 | 117,300 | 2,045 |
| 2022-12-20 | 2,131 | 2,149 | 2,067 | 2,096 | 122,100 | 2,096 |
| 2022-12-19 | 2,183 | 2,197 | 2,124 | 2,131 | 116,100 | 2,131 |
| 2022-12-16 | 2,281 | 2,282 | 2,204 | 2,217 | 133,700 | 2,217 |
| 2022-12-15 | 2,293 | 2,332 | 2,278 | 2,314 | 77,700 | 2,314 |
| 2022-12-14 | 2,269 | 2,290 | 2,254 | 2,290 | 38,600 | 2,290 |
| 2022-12-13 | 2,285 | 2,327 | 2,256 | 2,257 | 99,000 | 2,257 |
| 2022-12-12 | 2,230 | 2,283 | 2,217 | 2,273 | 67,900 | 2,273 |
| 2022-12-09 | 2,245 | 2,249 | 2,171 | 2,230 | 128,500 | 2,230 |
| 2022-12-08 | 2,329 | 2,350 | 2,252 | 2,259 | 108,000 | 2,259 |
| 2022-12-07 | 2,280 | 2,317 | 2,254 | 2,307 | 88,100 | 2,307 |
| 2022-12-06 | 2,262 | 2,308 | 2,257 | 2,271 | 69,500 | 2,271 |
| 2022-12-05 | 2,329 | 2,337 | 2,272 | 2,296 | 72,200 | 2,296 |
| 2022-12-02 | 2,350 | 2,360 | 2,297 | 2,337 | 117,800 | 2,337 |
| 2022-12-01 | 2,410 | 2,447 | 2,317 | 2,382 | 206,400 | 2,382 |
| 2022-11-30 | 2,381 | 2,480 | 2,377 | 2,427 | 171,800 | 2,427 |
| 2022-11-29 | 2,355 | 2,399 | 2,325 | 2,371 | 99,800 | 2,371 |
| 2022-11-28 | 2,424 | 2,442 | 2,351 | 2,361 | 140,000 | 2,361 |
| 2022-11-25 | 2,330 | 2,384 | 2,322 | 2,384 | 87,400 | 2,384 |
| 2022-11-24 | 2,294 | 2,328 | 2,261 | 2,323 | 128,500 | 2,323 |
| 2022-11-22 | 2,235 | 2,281 | 2,235 | 2,280 | 78,500 | 2,280 |
| 2022-11-21 | 2,211 | 2,236 | 2,200 | 2,219 | 75,100 | 2,219 |
| 2022-11-18 | 2,143 | 2,201 | 2,143 | 2,184 | 65,600 | 2,184 |
| 2022-11-17 | 2,154 | 2,175 | 2,133 | 2,144 | 59,700 | 2,144 |
| 2022-11-16 | 2,136 | 2,186 | 2,136 | 2,170 | 100,500 | 2,170 |
| 2022-11-15 | 2,063 | 2,129 | 2,063 | 2,121 | 69,700 | 2,121 |
| 2022-11-14 | 2,110 | 2,116 | 2,052 | 2,063 | 131,100 | 2,063 |
| 2022-11-11 | 2,195 | 2,195 | 2,106 | 2,116 | 285,700 | 2,116 |
| 2022-11-10 | 2,291 | 2,315 | 2,200 | 2,236 | 208,400 | 2,236 |
| 2022-11-09 | 2,230 | 2,265 | 2,198 | 2,247 | 159,100 | 2,247 |
| 2022-11-08 | 2,231 | 2,239 | 2,190 | 2,223 | 144,800 | 2,223 |
| 2022-11-07 | 2,275 | 2,282 | 2,172 | 2,222 | 231,400 | 2,222 |
| 2022-11-04 | 2,129 | 2,228 | 2,119 | 2,225 | 391,800 | 2,225 |
| 2022-11-02 | 2,100 | 2,134 | 2,100 | 2,130 | 171,100 | 2,130 |
| 2022-11-01 | 2,089 | 2,121 | 2,074 | 2,094 | 171,300 | 2,094 |
| 2022-10-31 | 2,060 | 2,080 | 2,040 | 2,075 | 129,400 | 2,075 |
| 2022-10-28 | 2,059 | 2,077 | 2,036 | 2,056 | 179,100 | 2,056 |
| 2022-10-27 | 2,049 | 2,099 | 2,034 | 2,069 | 251,500 | 2,069 |
| 2022-10-26 | 1,992 | 2,052 | 1,991 | 2,031 | 109,500 | 2,031 |
| 2022-10-25 | 1,934 | 2,044 | 1,917 | 2,008 | 355,700 | 2,008 |
| 2022-10-24 | 1,921 | 1,948 | 1,896 | 1,915 | 152,000 | 1,915 |
| 2022-10-21 | 1,910 | 1,910 | 1,876 | 1,896 | 73,400 | 1,896 |
| 2022-10-20 | 1,848 | 1,926 | 1,840 | 1,917 | 169,900 | 1,917 |
| 2022-10-19 | 1,803 | 1,845 | 1,791 | 1,833 | 41,400 | 1,833 |
| 2022-10-18 | 1,814 | 1,814 | 1,780 | 1,803 | 50,700 | 1,803 |
| 2022-10-17 | 1,793 | 1,815 | 1,781 | 1,795 | 46,100 | 1,795 |
| 2022-10-14 | 1,820 | 1,829 | 1,782 | 1,815 | 89,000 | 1,815 |
| 2022-10-13 | 1,790 | 1,820 | 1,781 | 1,781 | 84,000 | 1,781 |
| 2022-10-12 | 1,825 | 1,840 | 1,770 | 1,777 | 280,900 | 1,777 |
| 2022-10-11 | 1,875 | 1,940 | 1,843 | 1,859 | 634,100 | 1,859 |
| 2022-10-07 | 1,684 | 1,766 | 1,684 | 1,755 | 102,800 | 1,755 |
| 2022-10-06 | 1,700 | 1,725 | 1,693 | 1,699 | 52,800 | 1,699 |
| 2022-10-05 | 1,700 | 1,708 | 1,688 | 1,698 | 41,900 | 1,698 |
| 2022-10-04 | 1,705 | 1,719 | 1,681 | 1,698 | 97,900 | 1,698 |
| 2022-10-03 | 1,623 | 1,668 | 1,623 | 1,665 | 42,000 | 1,665 |
| 2022-09-30 | 1,620 | 1,659 | 1,620 | 1,623 | 25,700 | 1,623 |
| 2022-09-29 | 1,632 | 1,662 | 1,629 | 1,648 | 54,800 | 1,648 |
| 2022-09-28 | 1,579 | 1,590 | 1,562 | 1,581 | 28,100 | 1,581 |
| 2022-09-27 | 1,576 | 1,595 | 1,572 | 1,579 | 26,000 | 1,579 |
| 2022-09-26 | 1,647 | 1,647 | 1,586 | 1,586 | 44,100 | 1,586 |
| 2022-09-22 | 1,645 | 1,671 | 1,633 | 1,671 | 19,500 | 1,671 |
| 2022-09-21 | 1,640 | 1,679 | 1,637 | 1,660 | 34,200 | 1,660 |
| 2022-09-20 | 1,672 | 1,679 | 1,650 | 1,663 | 18,300 | 1,663 |
| 2022-09-16 | 1,699 | 1,699 | 1,660 | 1,663 | 59,700 | 1,663 |
| 2022-09-15 | 1,744 | 1,749 | 1,710 | 1,716 | 36,900 | 1,716 |
| 2022-09-14 | 1,689 | 1,743 | 1,687 | 1,734 | 67,000 | 1,734 |
| 2022-09-13 | 1,723 | 1,734 | 1,698 | 1,711 | 55,000 | 1,711 |
| 2022-09-12 | 1,739 | 1,751 | 1,709 | 1,711 | 59,200 | 1,711 |
| 2022-09-09 | 1,697 | 1,725 | 1,695 | 1,718 | 92,000 | 1,718 |
| 2022-09-08 | 1,668 | 1,689 | 1,661 | 1,689 | 85,700 | 1,689 |
| 2022-09-07 | 1,663 | 1,672 | 1,641 | 1,658 | 48,700 | 1,658 |
| 2022-09-06 | 1,675 | 1,675 | 1,643 | 1,661 | 49,200 | 1,661 |
| 2022-09-05 | 1,625 | 1,654 | 1,622 | 1,653 | 56,400 | 1,653 |
| 2022-09-02 | 1,640 | 1,644 | 1,604 | 1,624 | 47,100 | 1,624 |
| 2022-09-01 | 1,658 | 1,658 | 1,633 | 1,633 | 56,300 | 1,633 |
| 2022-08-31 | 1,666 | 1,697 | 1,658 | 1,683 | 60,500 | 1,683 |
| 2022-08-30 | 1,631 | 1,700 | 1,628 | 1,700 | 90,400 | 1,700 |
| 2022-08-29 | 1,575 | 1,615 | 1,566 | 1,604 | 68,900 | 1,604 |
| 2022-08-26 | 1,618 | 1,623 | 1,591 | 1,602 | 41,900 | 1,602 |
| 2022-08-25 | 1,592 | 1,624 | 1,592 | 1,608 | 67,200 | 1,608 |
| 2022-08-24 | 1,566 | 1,620 | 1,562 | 1,596 | 121,500 | 1,596 |
| 2022-08-23 | 1,522 | 1,567 | 1,522 | 1,553 | 100,100 | 1,553 |
| 2022-08-22 | 1,532 | 1,535 | 1,520 | 1,527 | 31,100 | 1,527 |
| 2022-08-19 | 1,532 | 1,532 | 1,520 | 1,530 | 51,600 | 1,530 |
| 2022-08-18 | 1,530 | 1,530 | 1,517 | 1,523 | 43,900 | 1,523 |
| 2022-08-17 | 1,520 | 1,540 | 1,514 | 1,532 | 57,700 | 1,532 |
| 2022-08-16 | 1,540 | 1,540 | 1,504 | 1,508 | 52,700 | 1,508 |
| 2022-08-15 | 1,645 | 1,645 | 1,513 | 1,535 | 121,700 | 1,535 |
| 2022-08-12 | 1,526 | 1,560 | 1,526 | 1,558 | 99,600 | 1,558 |
| 2022-08-10 | 1,510 | 1,529 | 1,502 | 1,515 | 31,900 | 1,515 |
| 2022-08-09 | 1,537 | 1,548 | 1,501 | 1,508 | 36,200 | 1,508 |
| 2022-08-08 | 1,520 | 1,538 | 1,520 | 1,536 | 19,400 | 1,536 |
| 2022-08-05 | 1,527 | 1,527 | 1,508 | 1,520 | 14,100 | 1,520 |
| 2022-08-04 | 1,532 | 1,532 | 1,522 | 1,527 | 11,800 | 1,527 |
| 2022-08-03 | 1,532 | 1,538 | 1,528 | 1,531 | 14,600 | 1,531 |
| 2022-08-02 | 1,575 | 1,575 | 1,531 | 1,539 | 20,500 | 1,539 |
| 2022-08-01 | 1,533 | 1,566 | 1,531 | 1,566 | 13,000 | 1,566 |
| 2022-07-29 | 1,579 | 1,579 | 1,538 | 1,540 | 12,300 | 1,540 |
| 2022-07-28 | 1,575 | 1,581 | 1,551 | 1,580 | 22,600 | 1,580 |
| 2022-07-27 | 1,552 | 1,560 | 1,550 | 1,555 | 8,500 | 1,555 |
| 2022-07-26 | 1,552 | 1,561 | 1,547 | 1,552 | 10,300 | 1,552 |
| 2022-07-25 | 1,572 | 1,576 | 1,543 | 1,552 | 12,300 | 1,552 |
| 2022-07-22 | 1,561 | 1,567 | 1,551 | 1,555 | 22,500 | 1,555 |
| 2022-07-21 | 1,539 | 1,565 | 1,539 | 1,565 | 21,600 | 1,565 |
| 2022-07-20 | 1,540 | 1,540 | 1,519 | 1,539 | 23,400 | 1,539 |
| 2022-07-19 | 1,510 | 1,527 | 1,510 | 1,526 | 13,200 | 1,526 |
| 2022-07-15 | 1,532 | 1,532 | 1,510 | 1,510 | 9,400 | 1,510 |
| 2022-07-14 | 1,537 | 1,537 | 1,515 | 1,523 | 11,200 | 1,523 |
| 2022-07-13 | 1,530 | 1,537 | 1,513 | 1,531 | 14,200 | 1,531 |
| 2022-07-12 | 1,540 | 1,541 | 1,510 | 1,520 | 22,900 | 1,520 |
| 2022-07-11 | 1,511 | 1,540 | 1,511 | 1,539 | 18,100 | 1,539 |
| 2022-07-08 | 1,497 | 1,514 | 1,496 | 1,498 | 32,400 | 1,498 |
| 2022-07-07 | 1,502 | 1,505 | 1,486 | 1,497 | 18,600 | 1,497 |
| 2022-07-06 | 1,509 | 1,510 | 1,484 | 1,499 | 31,200 | 1,499 |
| 2022-07-05 | 1,508 | 1,532 | 1,505 | 1,525 | 20,300 | 1,525 |
| 2022-07-04 | 1,504 | 1,518 | 1,496 | 1,503 | 18,800 | 1,503 |
| 2022-07-01 | 1,518 | 1,523 | 1,478 | 1,492 | 35,900 | 1,492 |
| 2022-06-30 | 1,500 | 1,513 | 1,495 | 1,496 | 21,500 | 1,496 |
| 2022-06-29 | 1,536 | 1,551 | 1,496 | 1,496 | 60,700 | 1,496 |
| 2022-06-28 | 1,514 | 1,544 | 1,506 | 1,539 | 25,900 | 1,539 |
| 2022-06-27 | 1,519 | 1,527 | 1,502 | 1,514 | 23,500 | 1,514 |
| 2022-06-24 | 1,519 | 1,523 | 1,503 | 1,506 | 22,000 | 1,506 |
| 2022-06-23 | 1,540 | 1,540 | 1,508 | 1,519 | 29,800 | 1,519 |
| 2022-06-22 | 1,531 | 1,559 | 1,517 | 1,537 | 62,600 | 1,537 |
| 2022-06-21 | 1,489 | 1,517 | 1,489 | 1,502 | 22,500 | 1,502 |
| 2022-06-20 | 1,532 | 1,541 | 1,482 | 1,486 | 36,600 | 1,486 |
| 2022-06-17 | 1,548 | 1,557 | 1,536 | 1,541 | 25,700 | 1,541 |
| 2022-06-16 | 1,561 | 1,580 | 1,561 | 1,566 | 29,200 | 1,566 |
| 2022-06-15 | 1,564 | 1,585 | 1,560 | 1,560 | 19,700 | 1,560 |
| 2022-06-14 | 1,574 | 1,596 | 1,568 | 1,577 | 28,000 | 1,577 |
| 2022-06-13 | 1,593 | 1,625 | 1,593 | 1,605 | 35,800 | 1,605 |
| 2022-06-10 | 1,646 | 1,659 | 1,630 | 1,635 | 26,200 | 1,635 |
| 2022-06-09 | 1,681 | 1,681 | 1,640 | 1,660 | 42,600 | 1,660 |
| 2022-06-08 | 1,640 | 1,675 | 1,636 | 1,675 | 39,100 | 1,675 |
| 2022-06-07 | 1,618 | 1,638 | 1,618 | 1,627 | 26,500 | 1,627 |
| 2022-06-06 | 1,586 | 1,616 | 1,585 | 1,612 | 18,300 | 1,612 |
| 2022-06-03 | 1,594 | 1,607 | 1,584 | 1,585 | 24,300 | 1,585 |
| 2022-06-02 | 1,596 | 1,596 | 1,570 | 1,590 | 25,000 | 1,590 |
| 2022-06-01 | 1,578 | 1,608 | 1,577 | 1,601 | 32,000 | 1,601 |
| 2022-05-31 | 1,550 | 1,588 | 1,550 | 1,573 | 30,400 | 1,573 |
| 2022-05-30 | 1,574 | 1,582 | 1,539 | 1,539 | 82,400 | 1,539 |
| 2022-05-27 | 1,569 | 1,570 | 1,542 | 1,557 | 31,200 | 1,557 |
| 2022-05-26 | 1,534 | 1,567 | 1,531 | 1,562 | 29,900 | 1,562 |
| 2022-05-25 | 1,545 | 1,552 | 1,523 | 1,534 | 48,600 | 1,534 |
| 2022-05-24 | 1,608 | 1,612 | 1,545 | 1,546 | 84,500 | 1,546 |
| 2022-05-23 | 1,573 | 1,622 | 1,567 | 1,611 | 51,600 | 1,611 |
| 2022-05-20 | 1,573 | 1,573 | 1,530 | 1,547 | 45,900 | 1,547 |
| 2022-05-19 | 1,565 | 1,581 | 1,528 | 1,568 | 32,300 | 1,568 |
| 2022-05-18 | 1,575 | 1,586 | 1,573 | 1,583 | 27,000 | 1,583 |
| 2022-05-17 | 1,568 | 1,598 | 1,565 | 1,570 | 53,900 | 1,570 |
| 2022-05-16 | 1,639 | 1,640 | 1,571 | 1,578 | 40,300 | 1,578 |
| 2022-05-13 | 1,587 | 1,626 | 1,560 | 1,626 | 48,700 | 1,626 |
| 2022-05-12 | 1,631 | 1,663 | 1,627 | 1,627 | 35,100 | 1,627 |
| 2022-05-11 | 1,674 | 1,674 | 1,631 | 1,641 | 13,400 | 1,641 |
| 2022-05-10 | 1,650 | 1,686 | 1,624 | 1,674 | 26,300 | 1,674 |
| 2022-05-09 | 1,694 | 1,698 | 1,656 | 1,660 | 19,400 | 1,660 |
| 2022-05-06 | 1,727 | 1,727 | 1,684 | 1,700 | 51,600 | 1,700 |
| 2022-05-02 | 1,662 | 1,669 | 1,651 | 1,663 | 19,300 | 1,663 |
| 2022-04-28 | 1,582 | 1,667 | 1,582 | 1,663 | 32,900 | 1,663 |
| 2022-04-27 | 1,610 | 1,636 | 1,583 | 1,585 | 73,400 | 1,585 |
| 2022-04-26 | 1,631 | 1,642 | 1,615 | 1,631 | 20,300 | 1,631 |
| 2022-04-25 | 1,650 | 1,651 | 1,629 | 1,631 | 30,200 | 1,631 |
| 2022-04-22 | 1,668 | 1,672 | 1,654 | 1,654 | 18,600 | 1,654 |
| 2022-04-21 | 1,665 | 1,673 | 1,654 | 1,669 | 19,300 | 1,669 |
| 2022-04-20 | 1,699 | 1,704 | 1,663 | 1,668 | 29,300 | 1,668 |
| 2022-04-19 | 1,691 | 1,735 | 1,683 | 1,699 | 62,900 | 1,699 |
| 2022-04-18 | 1,675 | 1,685 | 1,651 | 1,675 | 24,400 | 1,675 |
| 2022-04-15 | 1,675 | 1,678 | 1,649 | 1,667 | 20,100 | 1,667 |
| 2022-04-14 | 1,636 | 1,675 | 1,636 | 1,673 | 22,300 | 1,673 |
| 2022-04-13 | 1,602 | 1,639 | 1,602 | 1,638 | 29,300 | 1,638 |
| 2022-04-12 | 1,637 | 1,638 | 1,589 | 1,611 | 38,800 | 1,611 |
| 2022-04-11 | 1,651 | 1,682 | 1,630 | 1,638 | 35,700 | 1,638 |
| 2022-04-08 | 1,685 | 1,685 | 1,650 | 1,654 | 39,100 | 1,654 |
| 2022-04-07 | 1,683 | 1,692 | 1,657 | 1,689 | 35,400 | 1,689 |
| 2022-04-06 | 1,684 | 1,701 | 1,674 | 1,683 | 31,700 | 1,683 |
| 2022-04-05 | 1,707 | 1,711 | 1,691 | 1,698 | 26,500 | 1,698 |
| 2022-04-04 | 1,698 | 1,728 | 1,686 | 1,706 | 37,100 | 1,706 |
| 2022-04-01 | 1,686 | 1,698 | 1,673 | 1,692 | 20,500 | 1,692 |
| 2022-03-31 | 1,688 | 1,700 | 1,674 | 1,678 | 28,800 | 1,678 |
| 2022-03-30 | 1,740 | 1,740 | 1,663 | 1,697 | 63,500 | 1,697 |
| 2022-03-29 | 1,729 | 1,749 | 1,719 | 1,745 | 53,400 | 1,745 |
| 2022-03-28 | 1,724 | 1,759 | 1,717 | 1,748 | 59,200 | 1,748 |
| 2022-03-25 | 1,694 | 1,721 | 1,688 | 1,714 | 38,700 | 1,714 |
| 2022-03-24 | 1,667 | 1,687 | 1,653 | 1,686 | 36,000 | 1,686 |
| 2022-03-23 | 1,673 | 1,673 | 1,648 | 1,664 | 33,400 | 1,664 |
| 2022-03-22 | 1,650 | 1,670 | 1,645 | 1,661 | 48,300 | 1,661 |
| 2022-03-18 | 1,625 | 1,650 | 1,616 | 1,640 | 36,900 | 1,640 |
| 2022-03-17 | 1,663 | 1,664 | 1,612 | 1,625 | 54,200 | 1,625 |
| 2022-03-16 | 1,651 | 1,688 | 1,620 | 1,660 | 62,100 | 1,660 |
| 2022-03-15 | 1,640 | 1,661 | 1,620 | 1,642 | 37,500 | 1,642 |
| 2022-03-14 | 1,660 | 1,698 | 1,595 | 1,673 | 114,700 | 1,673 |
| 2022-03-11 | 1,659 | 1,661 | 1,624 | 1,651 | 39,600 | 1,651 |
| 2022-03-10 | 1,617 | 1,674 | 1,615 | 1,672 | 46,400 | 1,672 |
| 2022-03-09 | 1,636 | 1,636 | 1,594 | 1,608 | 48,000 | 1,608 |
| 2022-03-08 | 1,699 | 1,699 | 1,615 | 1,640 | 85,800 | 1,640 |
| 2022-03-07 | 1,774 | 1,774 | 1,705 | 1,717 | 131,400 | 1,717 |
| 2022-03-04 | 1,690 | 1,770 | 1,660 | 1,700 | 129,700 | 1,700 |
| 2022-03-03 | 1,690 | 1,750 | 1,679 | 1,696 | 126,200 | 1,696 |
| 2022-03-02 | 1,626 | 1,688 | 1,625 | 1,651 | 59,100 | 1,651 |
| 2022-03-01 | 1,626 | 1,639 | 1,617 | 1,626 | 31,600 | 1,626 |
| 2022-02-28 | 1,595 | 1,625 | 1,586 | 1,618 | 33,700 | 1,618 |
| 2022-02-25 | 1,604 | 1,604 | 1,570 | 1,581 | 27,800 | 1,581 |
| 2022-02-24 | 1,585 | 1,619 | 1,551 | 1,616 | 44,500 | 1,616 |
| 2022-02-22 | 1,566 | 1,589 | 1,560 | 1,565 | 15,200 | 1,565 |
| 2022-02-21 | 1,575 | 1,588 | 1,575 | 1,584 | 12,800 | 1,584 |
| 2022-02-18 | 1,555 | 1,590 | 1,547 | 1,575 | 21,900 | 1,575 |
| 2022-02-17 | 1,580 | 1,580 | 1,553 | 1,561 | 10,900 | 1,561 |
| 2022-02-16 | 1,564 | 1,581 | 1,564 | 1,576 | 16,600 | 1,576 |
| 2022-02-15 | 1,575 | 1,597 | 1,555 | 1,566 | 23,300 | 1,566 |
| 2022-02-14 | 1,540 | 1,582 | 1,525 | 1,571 | 29,900 | 1,571 |
| 2022-02-10 | 1,552 | 1,552 | 1,528 | 1,546 | 18,600 | 1,546 |
| 2022-02-09 | 1,560 | 1,560 | 1,531 | 1,538 | 18,100 | 1,538 |
| 2022-02-08 | 1,540 | 1,558 | 1,537 | 1,554 | 18,000 | 1,554 |
| 2022-02-07 | 1,563 | 1,563 | 1,533 | 1,540 | 32,300 | 1,540 |
| 2022-02-04 | 1,547 | 1,566 | 1,547 | 1,555 | 14,300 | 1,555 |
| 2022-02-03 | 1,521 | 1,550 | 1,519 | 1,547 | 13,200 | 1,547 |
| 2022-02-02 | 1,555 | 1,564 | 1,517 | 1,521 | 25,100 | 1,521 |
| 2022-02-01 | 1,510 | 1,547 | 1,507 | 1,542 | 32,900 | 1,542 |
| 2022-01-31 | 1,482 | 1,507 | 1,480 | 1,507 | 15,200 | 1,507 |
| 2022-01-28 | 1,475 | 1,480 | 1,461 | 1,480 | 16,900 | 1,480 |
| 2022-01-27 | 1,497 | 1,497 | 1,436 | 1,454 | 35,600 | 1,454 |
| 2022-01-26 | 1,501 | 1,509 | 1,477 | 1,483 | 24,800 | 1,483 |
| 2022-01-25 | 1,485 | 1,544 | 1,485 | 1,497 | 65,000 | 1,497 |
| 2022-01-24 | 1,451 | 1,492 | 1,448 | 1,490 | 28,100 | 1,490 |
| 2022-01-21 | 1,443 | 1,458 | 1,436 | 1,455 | 17,400 | 1,455 |
| 2022-01-20 | 1,445 | 1,467 | 1,445 | 1,447 | 23,000 | 1,447 |
| 2022-01-19 | 1,454 | 1,467 | 1,437 | 1,445 | 29,300 | 1,445 |
| 2022-01-18 | 1,449 | 1,466 | 1,444 | 1,454 | 19,800 | 1,454 |
| 2022-01-17 | 1,445 | 1,455 | 1,437 | 1,440 | 8,400 | 1,440 |
| 2022-01-14 | 1,446 | 1,450 | 1,432 | 1,437 | 26,900 | 1,437 |
| 2022-01-13 | 1,453 | 1,477 | 1,447 | 1,447 | 24,100 | 1,447 |
| 2022-01-12 | 1,456 | 1,471 | 1,453 | 1,455 | 23,400 | 1,455 |
| 2022-01-11 | 1,436 | 1,459 | 1,424 | 1,456 | 25,500 | 1,456 |
| 2022-01-07 | 1,430 | 1,437 | 1,424 | 1,433 | 32,900 | 1,433 |
| 2022-01-06 | 1,441 | 1,444 | 1,424 | 1,427 | 23,500 | 1,427 |
| 2022-01-05 | 1,444 | 1,452 | 1,435 | 1,449 | 34,400 | 1,449 |
| 2022-01-04 | 1,458 | 1,458 | 1,427 | 1,445 | 30,800 | 1,445 |
分割・併合履歴 ： なし
