2220 亀田製菓(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 | 4,390 | 4,390 | 4,345 | 4,350 | 13,500 | 4,350 |
| 2022-12-29 | 4,385 | 4,395 | 4,345 | 4,390 | 15,000 | 4,390 |
| 2022-12-28 | 4,380 | 4,400 | 4,370 | 4,385 | 16,900 | 4,385 |
| 2022-12-27 | 4,365 | 4,420 | 4,365 | 4,385 | 17,300 | 4,385 |
| 2022-12-26 | 4,420 | 4,420 | 4,365 | 4,365 | 19,000 | 4,365 |
| 2022-12-23 | 4,395 | 4,435 | 4,385 | 4,420 | 15,600 | 4,420 |
| 2022-12-22 | 4,350 | 4,395 | 4,335 | 4,395 | 17,900 | 4,395 |
| 2022-12-21 | 4,370 | 4,390 | 4,350 | 4,350 | 17,700 | 4,350 |
| 2022-12-20 | 4,430 | 4,430 | 4,340 | 4,400 | 22,100 | 4,400 |
| 2022-12-19 | 4,350 | 4,410 | 4,350 | 4,410 | 20,900 | 4,410 |
| 2022-12-16 | 4,395 | 4,425 | 4,350 | 4,360 | 52,600 | 4,360 |
| 2022-12-15 | 4,415 | 4,460 | 4,405 | 4,440 | 22,600 | 4,440 |
| 2022-12-14 | 4,380 | 4,415 | 4,375 | 4,415 | 22,300 | 4,415 |
| 2022-12-13 | 4,380 | 4,395 | 4,370 | 4,380 | 18,500 | 4,380 |
| 2022-12-12 | 4,345 | 4,350 | 4,325 | 4,330 | 12,700 | 4,330 |
| 2022-12-09 | 4,275 | 4,345 | 4,275 | 4,345 | 20,700 | 4,345 |
| 2022-12-08 | 4,360 | 4,360 | 4,295 | 4,320 | 32,400 | 4,320 |
| 2022-12-07 | 4,270 | 4,380 | 4,270 | 4,360 | 23,300 | 4,360 |
| 2022-12-06 | 4,265 | 4,280 | 4,265 | 4,270 | 20,600 | 4,270 |
| 2022-12-05 | 4,285 | 4,295 | 4,250 | 4,290 | 23,900 | 4,290 |
| 2022-12-02 | 4,300 | 4,315 | 4,250 | 4,290 | 28,100 | 4,290 |
| 2022-12-01 | 4,350 | 4,350 | 4,310 | 4,315 | 22,400 | 4,315 |
| 2022-11-30 | 4,370 | 4,405 | 4,355 | 4,355 | 24,700 | 4,355 |
| 2022-11-29 | 4,380 | 4,400 | 4,360 | 4,395 | 17,900 | 4,395 |
| 2022-11-28 | 4,450 | 4,450 | 4,385 | 4,400 | 18,500 | 4,400 |
| 2022-11-25 | 4,465 | 4,485 | 4,435 | 4,450 | 18,100 | 4,450 |
| 2022-11-24 | 4,450 | 4,480 | 4,425 | 4,460 | 29,500 | 4,460 |
| 2022-11-22 | 4,330 | 4,415 | 4,330 | 4,415 | 41,400 | 4,415 |
| 2022-11-21 | 4,305 | 4,330 | 4,305 | 4,305 | 15,400 | 4,305 |
| 2022-11-18 | 4,315 | 4,315 | 4,295 | 4,305 | 20,800 | 4,305 |
| 2022-11-17 | 4,215 | 4,295 | 4,215 | 4,295 | 17,500 | 4,295 |
| 2022-11-16 | 4,230 | 4,230 | 4,205 | 4,215 | 20,800 | 4,215 |
| 2022-11-15 | 4,220 | 4,260 | 4,220 | 4,230 | 19,700 | 4,230 |
| 2022-11-14 | 4,245 | 4,255 | 4,225 | 4,235 | 18,300 | 4,235 |
| 2022-11-11 | 4,235 | 4,250 | 4,210 | 4,245 | 32,300 | 4,245 |
| 2022-11-10 | 4,195 | 4,210 | 4,135 | 4,210 | 48,600 | 4,210 |
| 2022-11-09 | 4,205 | 4,210 | 4,185 | 4,205 | 21,300 | 4,205 |
| 2022-11-08 | 4,225 | 4,225 | 4,180 | 4,205 | 62,300 | 4,205 |
| 2022-11-07 | 4,165 | 4,240 | 4,140 | 4,225 | 70,000 | 4,225 |
| 2022-11-04 | 4,275 | 4,275 | 4,130 | 4,150 | 134,100 | 4,150 |
| 2022-11-02 | 4,565 | 4,625 | 4,275 | 4,305 | 201,600 | 4,305 |
| 2022-11-01 | 4,600 | 4,615 | 4,565 | 4,570 | 19,100 | 4,570 |
| 2022-10-31 | 4,555 | 4,595 | 4,550 | 4,595 | 22,900 | 4,595 |
| 2022-10-28 | 4,510 | 4,580 | 4,495 | 4,535 | 90,300 | 4,535 |
| 2022-10-27 | 4,580 | 4,580 | 4,520 | 4,540 | 26,900 | 4,540 |
| 2022-10-26 | 4,570 | 4,585 | 4,545 | 4,570 | 24,600 | 4,570 |
| 2022-10-25 | 4,575 | 4,595 | 4,550 | 4,565 | 17,400 | 4,565 |
| 2022-10-24 | 4,545 | 4,570 | 4,520 | 4,535 | 21,700 | 4,535 |
| 2022-10-21 | 4,550 | 4,550 | 4,520 | 4,520 | 14,100 | 4,520 |
| 2022-10-20 | 4,535 | 4,565 | 4,535 | 4,560 | 13,800 | 4,560 |
| 2022-10-19 | 4,515 | 4,555 | 4,515 | 4,545 | 23,500 | 4,545 |
| 2022-10-18 | 4,555 | 4,555 | 4,495 | 4,495 | 13,300 | 4,495 |
| 2022-10-17 | 4,520 | 4,530 | 4,495 | 4,495 | 18,000 | 4,495 |
| 2022-10-14 | 4,500 | 4,570 | 4,500 | 4,535 | 22,300 | 4,535 |
| 2022-10-13 | 4,470 | 4,500 | 4,455 | 4,490 | 19,600 | 4,490 |
| 2022-10-12 | 4,465 | 4,535 | 4,455 | 4,515 | 20,200 | 4,515 |
| 2022-10-11 | 4,520 | 4,530 | 4,465 | 4,465 | 34,100 | 4,465 |
| 2022-10-07 | 4,510 | 4,535 | 4,505 | 4,520 | 19,900 | 4,520 |
| 2022-10-06 | 4,550 | 4,615 | 4,550 | 4,565 | 20,700 | 4,565 |
| 2022-10-05 | 4,595 | 4,600 | 4,540 | 4,545 | 40,000 | 4,545 |
| 2022-10-04 | 4,500 | 4,600 | 4,495 | 4,590 | 24,800 | 4,590 |
| 2022-10-03 | 4,465 | 4,500 | 4,435 | 4,450 | 30,700 | 4,450 |
| 2022-09-30 | 4,565 | 4,600 | 4,540 | 4,590 | 45,800 | 4,590 |
| 2022-09-29 | 4,490 | 4,570 | 4,465 | 4,565 | 41,300 | 4,565 |
| 2022-09-28 | 4,485 | 4,525 | 4,460 | 4,520 | 89,800 | 4,520 |
| 2022-09-27 | 4,500 | 4,525 | 4,455 | 4,500 | 42,500 | 4,500 |
| 2022-09-26 | 4,565 | 4,590 | 4,505 | 4,505 | 62,800 | 4,505 |
| 2022-09-22 | 4,490 | 4,585 | 4,485 | 4,565 | 69,900 | 4,565 |
| 2022-09-21 | 4,505 | 4,515 | 4,490 | 4,510 | 22,700 | 4,510 |
| 2022-09-20 | 4,435 | 4,505 | 4,435 | 4,490 | 35,600 | 4,490 |
| 2022-09-16 | 4,400 | 4,415 | 4,385 | 4,405 | 34,400 | 4,405 |
| 2022-09-15 | 4,400 | 4,415 | 4,385 | 4,405 | 19,100 | 4,405 |
| 2022-09-14 | 4,420 | 4,420 | 4,390 | 4,400 | 27,200 | 4,400 |
| 2022-09-13 | 4,445 | 4,470 | 4,430 | 4,450 | 14,300 | 4,450 |
| 2022-09-12 | 4,510 | 4,510 | 4,430 | 4,430 | 27,300 | 4,430 |
| 2022-09-09 | 4,485 | 4,535 | 4,475 | 4,475 | 39,100 | 4,475 |
| 2022-09-08 | 4,460 | 4,510 | 4,460 | 4,485 | 26,700 | 4,485 |
| 2022-09-07 | 4,430 | 4,455 | 4,425 | 4,450 | 23,900 | 4,450 |
| 2022-09-06 | 4,465 | 4,490 | 4,445 | 4,445 | 37,000 | 4,445 |
| 2022-09-05 | 4,500 | 4,500 | 4,430 | 4,470 | 31,300 | 4,470 |
| 2022-09-02 | 4,520 | 4,540 | 4,500 | 4,520 | 20,100 | 4,520 |
| 2022-09-01 | 4,520 | 4,540 | 4,500 | 4,500 | 27,400 | 4,500 |
| 2022-08-31 | 4,540 | 4,570 | 4,535 | 4,540 | 21,200 | 4,540 |
| 2022-08-30 | 4,530 | 4,570 | 4,530 | 4,560 | 8,400 | 4,560 |
| 2022-08-29 | 4,530 | 4,565 | 4,510 | 4,535 | 22,000 | 4,535 |
| 2022-08-26 | 4,585 | 4,585 | 4,550 | 4,565 | 23,500 | 4,565 |
| 2022-08-25 | 4,605 | 4,605 | 4,580 | 4,585 | 8,000 | 4,585 |
| 2022-08-24 | 4,600 | 4,605 | 4,570 | 4,595 | 11,000 | 4,595 |
| 2022-08-23 | 4,600 | 4,620 | 4,575 | 4,605 | 12,100 | 4,605 |
| 2022-08-22 | 4,580 | 4,630 | 4,565 | 4,620 | 9,400 | 4,620 |
| 2022-08-19 | 4,580 | 4,630 | 4,560 | 4,615 | 11,700 | 4,615 |
| 2022-08-18 | 4,590 | 4,595 | 4,555 | 4,580 | 17,600 | 4,580 |
| 2022-08-17 | 4,625 | 4,640 | 4,600 | 4,605 | 17,800 | 4,605 |
| 2022-08-16 | 4,615 | 4,620 | 4,580 | 4,605 | 22,200 | 4,605 |
| 2022-08-15 | 4,625 | 4,635 | 4,605 | 4,625 | 12,800 | 4,625 |
| 2022-08-12 | 4,555 | 4,625 | 4,555 | 4,620 | 29,200 | 4,620 |
| 2022-08-10 | 4,505 | 4,575 | 4,480 | 4,575 | 35,500 | 4,575 |
| 2022-08-09 | 4,560 | 4,580 | 4,460 | 4,475 | 45,300 | 4,475 |
| 2022-08-08 | 4,610 | 4,645 | 4,540 | 4,560 | 56,900 | 4,560 |
| 2022-08-05 | 4,650 | 4,740 | 4,430 | 4,565 | 122,600 | 4,565 |
| 2022-08-04 | 4,675 | 4,715 | 4,660 | 4,690 | 25,500 | 4,690 |
| 2022-08-03 | 4,685 | 4,695 | 4,640 | 4,675 | 41,200 | 4,675 |
| 2022-08-02 | 4,805 | 4,805 | 4,695 | 4,710 | 27,600 | 4,710 |
| 2022-08-01 | 4,740 | 4,830 | 4,740 | 4,810 | 32,200 | 4,810 |
| 2022-07-29 | 4,790 | 4,790 | 4,710 | 4,725 | 23,200 | 4,725 |
| 2022-07-28 | 4,725 | 4,790 | 4,710 | 4,765 | 27,100 | 4,765 |
| 2022-07-27 | 4,695 | 4,730 | 4,695 | 4,715 | 12,600 | 4,715 |
| 2022-07-26 | 4,705 | 4,730 | 4,695 | 4,725 | 21,800 | 4,725 |
| 2022-07-25 | 4,675 | 4,710 | 4,675 | 4,705 | 12,800 | 4,705 |
| 2022-07-22 | 4,655 | 4,710 | 4,655 | 4,695 | 22,100 | 4,695 |
| 2022-07-21 | 4,710 | 4,730 | 4,665 | 4,710 | 24,000 | 4,710 |
| 2022-07-20 | 4,715 | 4,725 | 4,670 | 4,710 | 36,700 | 4,710 |
| 2022-07-19 | 4,770 | 4,770 | 4,645 | 4,655 | 57,500 | 4,655 |
| 2022-07-15 | 4,745 | 4,790 | 4,725 | 4,770 | 25,000 | 4,770 |
| 2022-07-14 | 4,800 | 4,810 | 4,730 | 4,745 | 26,500 | 4,745 |
| 2022-07-13 | 4,745 | 4,820 | 4,730 | 4,815 | 38,600 | 4,815 |
| 2022-07-12 | 4,775 | 4,780 | 4,740 | 4,765 | 21,700 | 4,765 |
| 2022-07-11 | 4,685 | 4,775 | 4,675 | 4,775 | 26,000 | 4,775 |
| 2022-07-08 | 4,615 | 4,700 | 4,540 | 4,645 | 94,300 | 4,645 |
| 2022-07-07 | 4,685 | 4,695 | 4,600 | 4,615 | 65,000 | 4,615 |
| 2022-07-06 | 4,675 | 4,685 | 4,620 | 4,655 | 67,400 | 4,655 |
| 2022-07-05 | 4,800 | 4,810 | 4,715 | 4,715 | 37,400 | 4,715 |
| 2022-07-04 | 4,750 | 4,835 | 4,745 | 4,815 | 33,400 | 4,815 |
| 2022-07-01 | 4,825 | 4,855 | 4,745 | 4,750 | 32,900 | 4,750 |
| 2022-06-30 | 4,840 | 4,860 | 4,805 | 4,825 | 24,700 | 4,825 |
| 2022-06-29 | 4,840 | 4,875 | 4,800 | 4,840 | 40,500 | 4,840 |
| 2022-06-28 | 4,700 | 4,850 | 4,690 | 4,850 | 78,400 | 4,850 |
| 2022-06-27 | 4,725 | 4,745 | 4,675 | 4,680 | 39,000 | 4,680 |
| 2022-06-24 | 4,740 | 4,765 | 4,700 | 4,710 | 26,000 | 4,710 |
| 2022-06-23 | 4,700 | 4,765 | 4,700 | 4,740 | 39,900 | 4,740 |
| 2022-06-22 | 4,715 | 4,740 | 4,675 | 4,725 | 49,700 | 4,725 |
| 2022-06-21 | 4,620 | 4,675 | 4,580 | 4,675 | 52,300 | 4,675 |
| 2022-06-20 | 4,590 | 4,630 | 4,555 | 4,595 | 43,600 | 4,595 |
| 2022-06-17 | 4,505 | 4,610 | 4,435 | 4,585 | 70,600 | 4,585 |
| 2022-06-16 | 4,485 | 4,540 | 4,480 | 4,540 | 30,200 | 4,540 |
| 2022-06-15 | 4,530 | 4,585 | 4,470 | 4,485 | 50,100 | 4,485 |
| 2022-06-14 | 4,500 | 4,590 | 4,470 | 4,535 | 98,800 | 4,535 |
| 2022-06-13 | 4,360 | 4,415 | 4,335 | 4,415 | 24,500 | 4,415 |
| 2022-06-10 | 4,355 | 4,375 | 4,335 | 4,335 | 17,100 | 4,335 |
| 2022-06-09 | 4,400 | 4,400 | 4,365 | 4,390 | 19,600 | 4,390 |
| 2022-06-08 | 4,415 | 4,430 | 4,355 | 4,370 | 22,200 | 4,370 |
| 2022-06-07 | 4,340 | 4,445 | 4,340 | 4,410 | 40,000 | 4,410 |
| 2022-06-06 | 4,290 | 4,330 | 4,230 | 4,320 | 29,800 | 4,320 |
| 2022-06-03 | 4,255 | 4,270 | 4,230 | 4,240 | 11,400 | 4,240 |
| 2022-06-02 | 4,320 | 4,320 | 4,245 | 4,280 | 23,100 | 4,280 |
| 2022-06-01 | 4,290 | 4,340 | 4,285 | 4,340 | 17,100 | 4,340 |
| 2022-05-31 | 4,320 | 4,320 | 4,280 | 4,290 | 30,600 | 4,290 |
| 2022-05-30 | 4,340 | 4,340 | 4,275 | 4,280 | 40,600 | 4,280 |
| 2022-05-27 | 4,275 | 4,295 | 4,265 | 4,295 | 21,300 | 4,295 |
| 2022-05-26 | 4,280 | 4,310 | 4,255 | 4,275 | 24,000 | 4,275 |
| 2022-05-25 | 4,250 | 4,295 | 4,230 | 4,240 | 24,400 | 4,240 |
| 2022-05-24 | 4,230 | 4,230 | 4,195 | 4,205 | 9,400 | 4,205 |
| 2022-05-23 | 4,200 | 4,255 | 4,200 | 4,250 | 10,700 | 4,250 |
| 2022-05-20 | 4,185 | 4,215 | 4,170 | 4,200 | 12,900 | 4,200 |
| 2022-05-19 | 4,165 | 4,205 | 4,150 | 4,200 | 11,300 | 4,200 |
| 2022-05-18 | 4,205 | 4,235 | 4,185 | 4,230 | 13,900 | 4,230 |
| 2022-05-17 | 4,215 | 4,290 | 4,215 | 4,270 | 24,600 | 4,270 |
| 2022-05-16 | 4,260 | 4,260 | 4,185 | 4,215 | 10,400 | 4,215 |
| 2022-05-13 | 4,245 | 4,260 | 4,185 | 4,260 | 19,900 | 4,260 |
| 2022-05-12 | 4,185 | 4,245 | 4,155 | 4,245 | 21,500 | 4,245 |
| 2022-05-11 | 4,200 | 4,210 | 4,180 | 4,185 | 14,400 | 4,185 |
| 2022-05-10 | 4,100 | 4,250 | 4,100 | 4,200 | 49,500 | 4,200 |
| 2022-05-09 | 4,170 | 4,215 | 4,035 | 4,040 | 41,700 | 4,040 |
| 2022-05-06 | 4,200 | 4,245 | 4,160 | 4,240 | 17,900 | 4,240 |
| 2022-05-02 | 4,225 | 4,225 | 4,190 | 4,205 | 13,700 | 4,205 |
| 2022-04-28 | 4,065 | 4,215 | 4,060 | 4,215 | 23,700 | 4,215 |
| 2022-04-27 | 4,095 | 4,120 | 4,035 | 4,035 | 39,700 | 4,035 |
| 2022-04-26 | 4,100 | 4,185 | 4,095 | 4,095 | 25,700 | 4,095 |
| 2022-04-25 | 4,060 | 4,095 | 4,040 | 4,080 | 11,200 | 4,080 |
| 2022-04-22 | 4,030 | 4,070 | 4,030 | 4,050 | 6,000 | 4,050 |
| 2022-04-21 | 4,085 | 4,095 | 4,070 | 4,090 | 11,400 | 4,090 |
| 2022-04-20 | 4,045 | 4,080 | 4,025 | 4,075 | 10,500 | 4,075 |
| 2022-04-19 | 4,050 | 4,055 | 4,005 | 4,025 | 13,400 | 4,025 |
| 2022-04-18 | 4,000 | 4,035 | 3,975 | 4,010 | 12,800 | 4,010 |
| 2022-04-15 | 4,035 | 4,050 | 4,010 | 4,035 | 11,000 | 4,035 |
| 2022-04-14 | 4,030 | 4,040 | 4,010 | 4,035 | 11,500 | 4,035 |
| 2022-04-13 | 4,025 | 4,050 | 4,020 | 4,030 | 14,000 | 4,030 |
| 2022-04-12 | 4,050 | 4,055 | 4,020 | 4,025 | 9,000 | 4,025 |
| 2022-04-11 | 4,035 | 4,045 | 4,010 | 4,045 | 11,200 | 4,045 |
| 2022-04-08 | 4,070 | 4,070 | 4,005 | 4,035 | 22,600 | 4,035 |
| 2022-04-07 | 4,065 | 4,085 | 4,040 | 4,070 | 15,100 | 4,070 |
| 2022-04-06 | 4,035 | 4,090 | 4,030 | 4,090 | 21,800 | 4,090 |
| 2022-04-05 | 4,070 | 4,090 | 4,045 | 4,080 | 13,200 | 4,080 |
| 2022-04-04 | 4,010 | 4,070 | 4,010 | 4,060 | 10,600 | 4,060 |
| 2022-04-01 | 3,975 | 4,040 | 3,960 | 4,025 | 11,600 | 4,025 |
| 2022-03-31 | 4,000 | 4,040 | 3,965 | 3,975 | 24,000 | 3,975 |
| 2022-03-30 | 4,080 | 4,080 | 4,000 | 4,030 | 19,600 | 4,030 |
| 2022-03-29 | 4,115 | 4,135 | 4,070 | 4,120 | 17,200 | 4,120 |
| 2022-03-28 | 4,090 | 4,100 | 4,050 | 4,100 | 11,000 | 4,100 |
| 2022-03-25 | 4,065 | 4,085 | 4,045 | 4,080 | 12,400 | 4,080 |
| 2022-03-24 | 4,095 | 4,100 | 4,020 | 4,075 | 19,900 | 4,075 |
| 2022-03-23 | 4,100 | 4,105 | 4,035 | 4,095 | 18,500 | 4,095 |
| 2022-03-22 | 4,125 | 4,125 | 4,030 | 4,055 | 23,200 | 4,055 |
| 2022-03-18 | 4,140 | 4,170 | 4,095 | 4,120 | 60,900 | 4,120 |
| 2022-03-17 | 4,085 | 4,170 | 4,055 | 4,140 | 34,700 | 4,140 |
| 2022-03-16 | 4,070 | 4,080 | 4,030 | 4,035 | 26,600 | 4,035 |
| 2022-03-15 | 4,050 | 4,115 | 4,050 | 4,100 | 26,000 | 4,100 |
| 2022-03-14 | 4,115 | 4,125 | 4,030 | 4,050 | 21,200 | 4,050 |
| 2022-03-11 | 4,090 | 4,125 | 4,050 | 4,090 | 32,500 | 4,090 |
| 2022-03-10 | 4,065 | 4,145 | 4,025 | 4,145 | 33,900 | 4,145 |
| 2022-03-09 | 4,000 | 4,015 | 3,980 | 4,000 | 23,300 | 4,000 |
| 2022-03-08 | 3,935 | 4,010 | 3,935 | 3,970 | 32,200 | 3,970 |
| 2022-03-07 | 3,950 | 3,965 | 3,915 | 3,940 | 21,700 | 3,940 |
| 2022-03-04 | 3,975 | 4,000 | 3,935 | 3,955 | 17,300 | 3,955 |
| 2022-03-03 | 3,950 | 4,005 | 3,895 | 3,995 | 30,200 | 3,995 |
| 2022-03-02 | 4,050 | 4,060 | 4,005 | 4,005 | 14,900 | 4,005 |
| 2022-03-01 | 4,135 | 4,160 | 4,100 | 4,100 | 15,800 | 4,100 |
| 2022-02-28 | 4,045 | 4,140 | 4,045 | 4,130 | 28,500 | 4,130 |
| 2022-02-25 | 4,185 | 4,185 | 4,035 | 4,035 | 26,100 | 4,035 |
| 2022-02-24 | 4,145 | 4,185 | 4,090 | 4,185 | 23,000 | 4,185 |
| 2022-02-22 | 4,075 | 4,145 | 4,075 | 4,145 | 9,700 | 4,145 |
| 2022-02-21 | 4,100 | 4,115 | 4,080 | 4,115 | 11,900 | 4,115 |
| 2022-02-18 | 4,100 | 4,125 | 4,095 | 4,100 | 9,600 | 4,100 |
| 2022-02-17 | 4,160 | 4,170 | 4,115 | 4,135 | 15,500 | 4,135 |
| 2022-02-16 | 4,155 | 4,195 | 4,140 | 4,155 | 17,200 | 4,155 |
| 2022-02-15 | 4,090 | 4,180 | 4,090 | 4,155 | 24,600 | 4,155 |
| 2022-02-14 | 4,030 | 4,100 | 4,005 | 4,080 | 27,500 | 4,080 |
| 2022-02-10 | 3,970 | 4,010 | 3,960 | 4,000 | 18,000 | 4,000 |
| 2022-02-09 | 3,935 | 3,970 | 3,925 | 3,950 | 23,600 | 3,950 |
| 2022-02-08 | 3,920 | 3,980 | 3,915 | 3,925 | 31,700 | 3,925 |
| 2022-02-07 | 3,985 | 4,000 | 3,915 | 3,915 | 57,200 | 3,915 |
| 2022-02-04 | 4,170 | 4,230 | 3,965 | 4,020 | 64,000 | 4,020 |
| 2022-02-03 | 4,155 | 4,225 | 4,155 | 4,195 | 9,600 | 4,195 |
| 2022-02-02 | 4,145 | 4,240 | 4,105 | 4,210 | 19,800 | 4,210 |
| 2022-02-01 | 4,130 | 4,175 | 4,110 | 4,110 | 10,700 | 4,110 |
| 2022-01-31 | 4,165 | 4,190 | 4,135 | 4,165 | 10,900 | 4,165 |
| 2022-01-28 | 4,090 | 4,160 | 4,090 | 4,160 | 14,000 | 4,160 |
| 2022-01-27 | 4,165 | 4,165 | 4,075 | 4,090 | 19,500 | 4,090 |
| 2022-01-26 | 4,170 | 4,205 | 4,155 | 4,180 | 13,800 | 4,180 |
| 2022-01-25 | 4,180 | 4,180 | 4,155 | 4,170 | 8,500 | 4,170 |
| 2022-01-24 | 4,130 | 4,185 | 4,120 | 4,185 | 14,400 | 4,185 |
| 2022-01-21 | 4,105 | 4,140 | 4,100 | 4,130 | 9,500 | 4,130 |
| 2022-01-20 | 4,100 | 4,155 | 4,100 | 4,105 | 18,400 | 4,105 |
| 2022-01-19 | 4,205 | 4,230 | 4,095 | 4,095 | 33,400 | 4,095 |
| 2022-01-18 | 4,250 | 4,260 | 4,205 | 4,205 | 10,600 | 4,205 |
| 2022-01-17 | 4,260 | 4,275 | 4,230 | 4,250 | 9,500 | 4,250 |
| 2022-01-14 | 4,245 | 4,260 | 4,215 | 4,255 | 16,100 | 4,255 |
| 2022-01-13 | 4,250 | 4,250 | 4,230 | 4,245 | 8,900 | 4,245 |
| 2022-01-12 | 4,220 | 4,310 | 4,220 | 4,285 | 13,400 | 4,285 |
| 2022-01-11 | 4,235 | 4,235 | 4,200 | 4,215 | 17,100 | 4,215 |
| 2022-01-07 | 4,250 | 4,275 | 4,210 | 4,230 | 15,100 | 4,230 |
| 2022-01-06 | 4,285 | 4,300 | 4,245 | 4,245 | 14,800 | 4,245 |
| 2022-01-05 | 4,325 | 4,345 | 4,290 | 4,320 | 15,700 | 4,320 |
| 2022-01-04 | 4,275 | 4,285 | 4,245 | 4,285 | 16,100 | 4,285 |
分割・併合履歴 ： なし
