2651 (株)ローソン 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 | 5,040 | 5,100 | 5,030 | 5,030 | 112,300 | 5,030 |
| 2022-12-29 | 5,120 | 5,120 | 5,040 | 5,040 | 100,400 | 5,040 |
| 2022-12-28 | 5,130 | 5,140 | 5,090 | 5,140 | 171,000 | 5,140 |
| 2022-12-27 | 5,060 | 5,180 | 5,060 | 5,160 | 202,700 | 5,160 |
| 2022-12-26 | 5,110 | 5,130 | 5,040 | 5,060 | 111,500 | 5,060 |
| 2022-12-23 | 5,110 | 5,110 | 5,050 | 5,080 | 108,000 | 5,080 |
| 2022-12-22 | 5,050 | 5,100 | 5,030 | 5,100 | 176,100 | 5,100 |
| 2022-12-21 | 4,940 | 5,050 | 4,925 | 5,030 | 340,000 | 5,030 |
| 2022-12-20 | 4,920 | 4,960 | 4,880 | 4,920 | 342,800 | 4,920 |
| 2022-12-19 | 4,900 | 4,935 | 4,860 | 4,890 | 436,300 | 4,890 |
| 2022-12-16 | 5,110 | 5,170 | 5,060 | 5,060 | 516,700 | 5,060 |
| 2022-12-15 | 5,060 | 5,150 | 5,030 | 5,150 | 292,100 | 5,150 |
| 2022-12-14 | 5,040 | 5,070 | 5,020 | 5,050 | 149,900 | 5,050 |
| 2022-12-13 | 5,080 | 5,090 | 5,040 | 5,040 | 161,400 | 5,040 |
| 2022-12-12 | 5,060 | 5,060 | 5,020 | 5,040 | 129,700 | 5,040 |
| 2022-12-09 | 5,050 | 5,080 | 5,040 | 5,060 | 182,100 | 5,060 |
| 2022-12-08 | 5,020 | 5,040 | 5,010 | 5,040 | 236,600 | 5,040 |
| 2022-12-07 | 4,950 | 5,020 | 4,950 | 5,000 | 317,900 | 5,000 |
| 2022-12-06 | 4,890 | 4,925 | 4,870 | 4,925 | 198,800 | 4,925 |
| 2022-12-05 | 4,840 | 4,885 | 4,810 | 4,875 | 226,400 | 4,875 |
| 2022-12-02 | 4,840 | 4,860 | 4,785 | 4,840 | 245,000 | 4,840 |
| 2022-12-01 | 4,880 | 4,885 | 4,835 | 4,870 | 269,200 | 4,870 |
| 2022-11-30 | 4,980 | 5,010 | 4,910 | 4,925 | 333,500 | 4,925 |
| 2022-11-29 | 5,040 | 5,050 | 4,995 | 5,010 | 138,800 | 5,010 |
| 2022-11-28 | 5,030 | 5,040 | 4,985 | 5,030 | 215,300 | 5,030 |
| 2022-11-25 | 5,060 | 5,060 | 5,010 | 5,040 | 125,900 | 5,040 |
| 2022-11-24 | 5,050 | 5,070 | 5,010 | 5,040 | 175,700 | 5,040 |
| 2022-11-22 | 5,020 | 5,070 | 4,995 | 5,050 | 302,400 | 5,050 |
| 2022-11-21 | 5,020 | 5,030 | 4,960 | 5,020 | 319,200 | 5,020 |
| 2022-11-18 | 5,020 | 5,070 | 4,990 | 5,070 | 318,000 | 5,070 |
| 2022-11-17 | 4,930 | 5,030 | 4,890 | 5,030 | 443,900 | 5,030 |
| 2022-11-16 | 4,805 | 4,905 | 4,775 | 4,890 | 379,200 | 4,890 |
| 2022-11-15 | 4,830 | 4,840 | 4,785 | 4,810 | 347,000 | 4,810 |
| 2022-11-14 | 4,755 | 4,785 | 4,725 | 4,730 | 373,400 | 4,730 |
| 2022-11-11 | 4,840 | 4,840 | 4,770 | 4,795 | 310,600 | 4,795 |
| 2022-11-10 | 4,830 | 4,835 | 4,795 | 4,815 | 169,300 | 4,815 |
| 2022-11-09 | 4,820 | 4,820 | 4,780 | 4,810 | 156,500 | 4,810 |
| 2022-11-08 | 4,780 | 4,820 | 4,775 | 4,820 | 188,300 | 4,820 |
| 2022-11-07 | 4,775 | 4,780 | 4,750 | 4,765 | 175,300 | 4,765 |
| 2022-11-04 | 4,750 | 4,780 | 4,735 | 4,780 | 293,200 | 4,780 |
| 2022-11-02 | 4,700 | 4,770 | 4,685 | 4,755 | 211,100 | 4,755 |
| 2022-11-01 | 4,750 | 4,750 | 4,670 | 4,710 | 174,400 | 4,710 |
| 2022-10-31 | 4,750 | 4,775 | 4,715 | 4,750 | 304,400 | 4,750 |
| 2022-10-28 | 4,685 | 4,745 | 4,675 | 4,730 | 508,400 | 4,730 |
| 2022-10-27 | 4,760 | 4,760 | 4,695 | 4,695 | 338,400 | 4,695 |
| 2022-10-26 | 4,700 | 4,755 | 4,680 | 4,750 | 360,800 | 4,750 |
| 2022-10-25 | 4,655 | 4,680 | 4,610 | 4,655 | 259,500 | 4,655 |
| 2022-10-24 | 4,725 | 4,745 | 4,605 | 4,645 | 334,600 | 4,645 |
| 2022-10-21 | 4,675 | 4,710 | 4,650 | 4,705 | 348,100 | 4,705 |
| 2022-10-20 | 4,690 | 4,735 | 4,680 | 4,715 | 292,100 | 4,715 |
| 2022-10-19 | 4,660 | 4,735 | 4,645 | 4,700 | 324,200 | 4,700 |
| 2022-10-18 | 4,600 | 4,650 | 4,595 | 4,640 | 322,300 | 4,640 |
| 2022-10-17 | 4,590 | 4,615 | 4,575 | 4,575 | 208,900 | 4,575 |
| 2022-10-14 | 4,645 | 4,655 | 4,595 | 4,600 | 270,200 | 4,600 |
| 2022-10-13 | 4,655 | 4,660 | 4,600 | 4,605 | 281,000 | 4,605 |
| 2022-10-12 | 4,565 | 4,665 | 4,530 | 4,640 | 400,800 | 4,640 |
| 2022-10-11 | 4,555 | 4,585 | 4,495 | 4,535 | 549,000 | 4,535 |
| 2022-10-07 | 4,540 | 4,605 | 4,525 | 4,570 | 677,300 | 4,570 |
| 2022-10-06 | 4,645 | 4,700 | 4,610 | 4,625 | 493,500 | 4,625 |
| 2022-10-05 | 4,720 | 4,720 | 4,635 | 4,665 | 361,300 | 4,665 |
| 2022-10-04 | 4,590 | 4,675 | 4,590 | 4,670 | 472,800 | 4,670 |
| 2022-10-03 | 4,600 | 4,605 | 4,490 | 4,555 | 546,900 | 4,555 |
| 2022-09-30 | 4,765 | 4,795 | 4,715 | 4,740 | 389,200 | 4,740 |
| 2022-09-29 | 4,635 | 4,770 | 4,610 | 4,755 | 346,000 | 4,755 |
| 2022-09-28 | 4,705 | 4,735 | 4,605 | 4,690 | 526,400 | 4,690 |
| 2022-09-27 | 4,690 | 4,795 | 4,675 | 4,775 | 423,200 | 4,775 |
| 2022-09-26 | 4,655 | 4,745 | 4,640 | 4,680 | 398,200 | 4,680 |
| 2022-09-22 | 4,730 | 4,735 | 4,660 | 4,670 | 265,900 | 4,670 |
| 2022-09-21 | 4,705 | 4,740 | 4,680 | 4,715 | 295,400 | 4,715 |
| 2022-09-20 | 4,675 | 4,735 | 4,660 | 4,720 | 293,600 | 4,720 |
| 2022-09-16 | 4,665 | 4,680 | 4,635 | 4,675 | 281,900 | 4,675 |
| 2022-09-15 | 4,605 | 4,660 | 4,605 | 4,645 | 205,200 | 4,645 |
| 2022-09-14 | 4,715 | 4,720 | 4,635 | 4,635 | 307,000 | 4,635 |
| 2022-09-13 | 4,770 | 4,785 | 4,730 | 4,750 | 285,700 | 4,750 |
| 2022-09-12 | 4,800 | 4,825 | 4,755 | 4,775 | 463,000 | 4,775 |
| 2022-09-09 | 4,670 | 4,725 | 4,670 | 4,715 | 288,300 | 4,715 |
| 2022-09-08 | 4,665 | 4,710 | 4,650 | 4,700 | 358,900 | 4,700 |
| 2022-09-07 | 4,660 | 4,670 | 4,600 | 4,670 | 370,000 | 4,670 |
| 2022-09-06 | 4,640 | 4,700 | 4,630 | 4,650 | 345,800 | 4,650 |
| 2022-09-05 | 4,620 | 4,630 | 4,565 | 4,600 | 269,100 | 4,600 |
| 2022-09-02 | 4,575 | 4,635 | 4,535 | 4,625 | 399,600 | 4,625 |
| 2022-09-01 | 4,600 | 4,600 | 4,520 | 4,530 | 301,700 | 4,530 |
| 2022-08-31 | 4,600 | 4,630 | 4,595 | 4,610 | 301,600 | 4,610 |
| 2022-08-30 | 4,630 | 4,670 | 4,610 | 4,650 | 308,000 | 4,650 |
| 2022-08-29 | 4,670 | 4,700 | 4,645 | 4,680 | 715,400 | 4,680 |
| 2022-08-26 | 4,840 | 4,840 | 4,710 | 4,715 | 513,200 | 4,715 |
| 2022-08-25 | 4,800 | 4,835 | 4,790 | 4,820 | 171,300 | 4,820 |
| 2022-08-24 | 4,795 | 4,820 | 4,785 | 4,815 | 203,000 | 4,815 |
| 2022-08-23 | 4,795 | 4,865 | 4,770 | 4,855 | 290,500 | 4,855 |
| 2022-08-22 | 4,785 | 4,800 | 4,765 | 4,800 | 154,300 | 4,800 |
| 2022-08-19 | 4,750 | 4,790 | 4,740 | 4,790 | 210,700 | 4,790 |
| 2022-08-18 | 4,795 | 4,800 | 4,760 | 4,785 | 244,800 | 4,785 |
| 2022-08-17 | 4,795 | 4,815 | 4,755 | 4,795 | 180,700 | 4,795 |
| 2022-08-16 | 4,795 | 4,810 | 4,745 | 4,750 | 207,000 | 4,750 |
| 2022-08-15 | 4,740 | 4,790 | 4,735 | 4,770 | 163,400 | 4,770 |
| 2022-08-12 | 4,710 | 4,790 | 4,690 | 4,730 | 290,300 | 4,730 |
| 2022-08-10 | 4,740 | 4,755 | 4,705 | 4,705 | 206,900 | 4,705 |
| 2022-08-09 | 4,775 | 4,815 | 4,740 | 4,740 | 176,300 | 4,740 |
| 2022-08-08 | 4,810 | 4,830 | 4,770 | 4,785 | 350,900 | 4,785 |
| 2022-08-05 | 4,735 | 4,810 | 4,735 | 4,810 | 199,400 | 4,810 |
| 2022-08-04 | 4,785 | 4,785 | 4,715 | 4,740 | 243,800 | 4,740 |
| 2022-08-03 | 4,810 | 4,820 | 4,740 | 4,760 | 525,300 | 4,760 |
| 2022-08-02 | 4,840 | 4,840 | 4,780 | 4,800 | 434,400 | 4,800 |
| 2022-08-01 | 4,750 | 4,810 | 4,725 | 4,805 | 426,800 | 4,805 |
| 2022-07-29 | 4,750 | 4,750 | 4,700 | 4,715 | 307,200 | 4,715 |
| 2022-07-28 | 4,735 | 4,750 | 4,720 | 4,745 | 263,100 | 4,745 |
| 2022-07-27 | 4,745 | 4,755 | 4,715 | 4,745 | 235,500 | 4,745 |
| 2022-07-26 | 4,760 | 4,770 | 4,715 | 4,735 | 315,000 | 4,735 |
| 2022-07-25 | 4,785 | 4,800 | 4,745 | 4,765 | 218,100 | 4,765 |
| 2022-07-22 | 4,750 | 4,755 | 4,700 | 4,745 | 266,600 | 4,745 |
| 2022-07-21 | 4,680 | 4,745 | 4,655 | 4,740 | 303,100 | 4,740 |
| 2022-07-20 | 4,720 | 4,735 | 4,665 | 4,720 | 315,600 | 4,720 |
| 2022-07-19 | 4,740 | 4,740 | 4,640 | 4,690 | 516,000 | 4,690 |
| 2022-07-15 | 4,765 | 4,770 | 4,690 | 4,705 | 387,400 | 4,705 |
| 2022-07-14 | 4,760 | 4,830 | 4,740 | 4,755 | 455,100 | 4,755 |
| 2022-07-13 | 4,755 | 4,800 | 4,680 | 4,790 | 662,400 | 4,790 |
| 2022-07-12 | 4,770 | 4,805 | 4,640 | 4,795 | 2,027,400 | 4,795 |
| 2022-07-11 | 4,510 | 4,580 | 4,495 | 4,580 | 515,600 | 4,580 |
| 2022-07-08 | 4,520 | 4,545 | 4,490 | 4,515 | 546,700 | 4,515 |
| 2022-07-07 | 4,490 | 4,530 | 4,445 | 4,525 | 471,900 | 4,525 |
| 2022-07-06 | 4,400 | 4,465 | 4,395 | 4,425 | 446,100 | 4,425 |
| 2022-07-05 | 4,470 | 4,520 | 4,445 | 4,455 | 287,300 | 4,455 |
| 2022-07-04 | 4,480 | 4,515 | 4,465 | 4,490 | 312,200 | 4,490 |
| 2022-07-01 | 4,515 | 4,535 | 4,410 | 4,430 | 421,200 | 4,430 |
| 2022-06-30 | 4,525 | 4,565 | 4,510 | 4,520 | 504,400 | 4,520 |
| 2022-06-29 | 4,490 | 4,530 | 4,455 | 4,525 | 520,400 | 4,525 |
| 2022-06-28 | 4,490 | 4,510 | 4,460 | 4,490 | 528,900 | 4,490 |
| 2022-06-27 | 4,525 | 4,530 | 4,470 | 4,505 | 331,900 | 4,505 |
| 2022-06-24 | 4,470 | 4,510 | 4,455 | 4,505 | 596,300 | 4,505 |
| 2022-06-23 | 4,340 | 4,445 | 4,340 | 4,425 | 440,800 | 4,425 |
| 2022-06-22 | 4,335 | 4,380 | 4,305 | 4,365 | 447,000 | 4,365 |
| 2022-06-21 | 4,305 | 4,315 | 4,270 | 4,290 | 355,800 | 4,290 |
| 2022-06-20 | 4,300 | 4,325 | 4,260 | 4,265 | 303,700 | 4,265 |
| 2022-06-17 | 4,230 | 4,335 | 4,210 | 4,310 | 844,800 | 4,310 |
| 2022-06-16 | 4,305 | 4,350 | 4,275 | 4,275 | 461,100 | 4,275 |
| 2022-06-15 | 4,300 | 4,315 | 4,265 | 4,285 | 556,300 | 4,285 |
| 2022-06-14 | 4,310 | 4,330 | 4,255 | 4,265 | 904,800 | 4,265 |
| 2022-06-13 | 4,290 | 4,385 | 4,270 | 4,380 | 713,500 | 4,380 |
| 2022-06-10 | 4,350 | 4,365 | 4,280 | 4,290 | 1,226,900 | 4,290 |
| 2022-06-09 | 4,410 | 4,440 | 4,395 | 4,405 | 677,600 | 4,405 |
| 2022-06-08 | 4,415 | 4,475 | 4,415 | 4,435 | 607,000 | 4,435 |
| 2022-06-07 | 4,405 | 4,460 | 4,405 | 4,410 | 623,600 | 4,410 |
| 2022-06-06 | 4,465 | 4,485 | 4,440 | 4,440 | 472,200 | 4,440 |
| 2022-06-03 | 4,510 | 4,550 | 4,470 | 4,470 | 705,500 | 4,470 |
| 2022-06-02 | 4,610 | 4,615 | 4,565 | 4,580 | 432,000 | 4,580 |
| 2022-06-01 | 4,540 | 4,665 | 4,540 | 4,635 | 558,100 | 4,635 |
| 2022-05-31 | 4,575 | 4,655 | 4,525 | 4,560 | 6,505,000 | 4,560 |
| 2022-05-30 | 4,510 | 4,610 | 4,505 | 4,580 | 992,700 | 4,580 |
| 2022-05-27 | 4,520 | 4,550 | 4,495 | 4,525 | 709,500 | 4,525 |
| 2022-05-26 | 4,400 | 4,540 | 4,395 | 4,515 | 810,000 | 4,515 |
| 2022-05-25 | 4,430 | 4,460 | 4,410 | 4,440 | 637,600 | 4,440 |
| 2022-05-24 | 4,455 | 4,495 | 4,430 | 4,445 | 709,100 | 4,445 |
| 2022-05-23 | 4,445 | 4,550 | 4,440 | 4,525 | 709,600 | 4,525 |
| 2022-05-20 | 4,500 | 4,530 | 4,415 | 4,485 | 912,700 | 4,485 |
| 2022-05-19 | 4,495 | 4,595 | 4,490 | 4,525 | 738,300 | 4,525 |
| 2022-05-18 | 4,590 | 4,605 | 4,525 | 4,550 | 899,300 | 4,550 |
| 2022-05-17 | 4,650 | 4,715 | 4,615 | 4,625 | 654,900 | 4,625 |
| 2022-05-16 | 4,830 | 4,830 | 4,630 | 4,630 | 876,400 | 4,630 |
| 2022-05-13 | 4,750 | 4,810 | 4,670 | 4,785 | 1,120,800 | 4,785 |
| 2022-05-12 | 4,890 | 4,955 | 4,855 | 4,915 | 518,400 | 4,915 |
| 2022-05-11 | 4,940 | 4,995 | 4,895 | 4,960 | 747,100 | 4,960 |
| 2022-05-10 | 4,805 | 4,985 | 4,800 | 4,965 | 973,100 | 4,965 |
| 2022-05-09 | 4,735 | 4,810 | 4,720 | 4,735 | 474,700 | 4,735 |
| 2022-05-06 | 4,815 | 4,840 | 4,755 | 4,835 | 551,900 | 4,835 |
| 2022-05-02 | 4,745 | 4,810 | 4,705 | 4,790 | 331,700 | 4,790 |
| 2022-04-28 | 4,705 | 4,790 | 4,675 | 4,770 | 629,700 | 4,770 |
| 2022-04-27 | 4,695 | 4,730 | 4,635 | 4,670 | 616,100 | 4,670 |
| 2022-04-26 | 4,660 | 4,790 | 4,650 | 4,780 | 701,200 | 4,780 |
| 2022-04-25 | 4,600 | 4,630 | 4,540 | 4,605 | 457,400 | 4,605 |
| 2022-04-22 | 4,725 | 4,735 | 4,605 | 4,625 | 522,000 | 4,625 |
| 2022-04-21 | 4,745 | 4,770 | 4,690 | 4,725 | 513,700 | 4,725 |
| 2022-04-20 | 4,650 | 4,795 | 4,635 | 4,785 | 759,100 | 4,785 |
| 2022-04-19 | 4,715 | 4,755 | 4,605 | 4,620 | 723,300 | 4,620 |
| 2022-04-18 | 4,770 | 4,775 | 4,700 | 4,710 | 478,200 | 4,710 |
| 2022-04-15 | 4,785 | 4,885 | 4,755 | 4,800 | 693,100 | 4,800 |
| 2022-04-14 | 4,905 | 5,020 | 4,770 | 4,800 | 1,585,900 | 4,800 |
| 2022-04-13 | 4,665 | 4,905 | 4,625 | 4,895 | 2,572,000 | 4,895 |
| 2022-04-12 | 4,375 | 4,505 | 4,325 | 4,385 | 1,085,900 | 4,385 |
| 2022-04-11 | 4,505 | 4,515 | 4,410 | 4,435 | 1,074,600 | 4,435 |
| 2022-04-08 | 4,450 | 4,530 | 4,430 | 4,510 | 647,900 | 4,510 |
| 2022-04-07 | 4,505 | 4,520 | 4,425 | 4,455 | 858,600 | 4,455 |
| 2022-04-06 | 4,610 | 4,610 | 4,485 | 4,490 | 649,700 | 4,490 |
| 2022-04-05 | 4,655 | 4,655 | 4,545 | 4,590 | 764,800 | 4,590 |
| 2022-04-04 | 4,630 | 4,670 | 4,600 | 4,630 | 315,200 | 4,630 |
| 2022-04-01 | 4,625 | 4,635 | 4,580 | 4,625 | 482,600 | 4,625 |
| 2022-03-31 | 4,755 | 4,760 | 4,670 | 4,675 | 417,200 | 4,675 |
| 2022-03-30 | 4,885 | 4,885 | 4,735 | 4,780 | 346,500 | 4,780 |
| 2022-03-29 | 4,800 | 4,850 | 4,780 | 4,840 | 235,200 | 4,840 |
| 2022-03-28 | 4,835 | 4,860 | 4,805 | 4,835 | 254,300 | 4,835 |
| 2022-03-25 | 4,795 | 4,830 | 4,770 | 4,830 | 269,700 | 4,830 |
| 2022-03-24 | 4,845 | 4,865 | 4,760 | 4,800 | 303,200 | 4,800 |
| 2022-03-23 | 4,840 | 4,875 | 4,825 | 4,865 | 281,000 | 4,865 |
| 2022-03-22 | 4,885 | 4,905 | 4,770 | 4,795 | 347,300 | 4,795 |
| 2022-03-18 | 4,870 | 4,890 | 4,845 | 4,880 | 443,300 | 4,880 |
| 2022-03-17 | 4,995 | 4,995 | 4,830 | 4,835 | 421,100 | 4,835 |
| 2022-03-16 | 4,860 | 4,905 | 4,850 | 4,880 | 386,300 | 4,880 |
| 2022-03-15 | 4,800 | 4,865 | 4,775 | 4,845 | 301,200 | 4,845 |
| 2022-03-14 | 4,820 | 4,820 | 4,740 | 4,770 | 196,700 | 4,770 |
| 2022-03-11 | 4,810 | 4,815 | 4,755 | 4,760 | 280,900 | 4,760 |
| 2022-03-10 | 4,750 | 4,840 | 4,730 | 4,830 | 362,800 | 4,830 |
| 2022-03-09 | 4,675 | 4,775 | 4,675 | 4,730 | 372,300 | 4,730 |
| 2022-03-08 | 4,680 | 4,760 | 4,675 | 4,695 | 406,300 | 4,695 |
| 2022-03-07 | 4,615 | 4,750 | 4,605 | 4,750 | 483,100 | 4,750 |
| 2022-03-04 | 4,700 | 4,720 | 4,620 | 4,635 | 511,100 | 4,635 |
| 2022-03-03 | 4,650 | 4,715 | 4,650 | 4,680 | 373,500 | 4,680 |
| 2022-03-02 | 4,725 | 4,740 | 4,685 | 4,705 | 370,300 | 4,705 |
| 2022-03-01 | 4,840 | 4,845 | 4,780 | 4,795 | 300,100 | 4,795 |
| 2022-02-28 | 4,830 | 4,855 | 4,780 | 4,800 | 602,500 | 4,800 |
| 2022-02-25 | 4,805 | 4,845 | 4,735 | 4,760 | 500,300 | 4,760 |
| 2022-02-24 | 4,830 | 4,885 | 4,780 | 4,875 | 698,600 | 4,875 |
| 2022-02-22 | 4,840 | 4,895 | 4,830 | 4,880 | 258,900 | 4,880 |
| 2022-02-21 | 4,870 | 4,870 | 4,820 | 4,855 | 200,000 | 4,855 |
| 2022-02-18 | 4,850 | 4,905 | 4,840 | 4,880 | 344,800 | 4,880 |
| 2022-02-17 | 4,910 | 4,950 | 4,825 | 4,845 | 462,800 | 4,845 |
| 2022-02-16 | 4,995 | 4,995 | 4,910 | 4,945 | 353,000 | 4,945 |
| 2022-02-15 | 4,840 | 4,970 | 4,840 | 4,970 | 488,800 | 4,970 |
| 2022-02-14 | 4,940 | 4,995 | 4,885 | 4,900 | 502,000 | 4,900 |
| 2022-02-10 | 4,940 | 4,960 | 4,910 | 4,930 | 323,600 | 4,930 |
| 2022-02-09 | 4,895 | 4,930 | 4,865 | 4,880 | 383,800 | 4,880 |
| 2022-02-08 | 4,780 | 4,895 | 4,780 | 4,880 | 415,600 | 4,880 |
| 2022-02-07 | 4,775 | 4,845 | 4,755 | 4,805 | 567,800 | 4,805 |
| 2022-02-04 | 4,830 | 4,850 | 4,765 | 4,830 | 701,800 | 4,830 |
| 2022-02-03 | 4,925 | 4,935 | 4,845 | 4,880 | 730,900 | 4,880 |
| 2022-02-02 | 4,990 | 5,000 | 4,855 | 4,920 | 893,800 | 4,920 |
| 2022-02-01 | 5,080 | 5,110 | 5,060 | 5,090 | 344,800 | 5,090 |
| 2022-01-31 | 5,020 | 5,070 | 4,990 | 5,040 | 405,400 | 5,040 |
| 2022-01-28 | 4,990 | 5,010 | 4,945 | 4,980 | 223,200 | 4,980 |
| 2022-01-27 | 4,920 | 4,940 | 4,860 | 4,930 | 327,400 | 4,930 |
| 2022-01-26 | 4,955 | 5,010 | 4,910 | 4,910 | 293,300 | 4,910 |
| 2022-01-25 | 4,960 | 5,000 | 4,910 | 4,985 | 416,700 | 4,985 |
| 2022-01-24 | 4,910 | 4,945 | 4,885 | 4,940 | 268,200 | 4,940 |
| 2022-01-21 | 4,830 | 4,915 | 4,830 | 4,900 | 347,400 | 4,900 |
| 2022-01-20 | 4,845 | 4,880 | 4,830 | 4,870 | 409,200 | 4,870 |
| 2022-01-19 | 4,875 | 4,915 | 4,820 | 4,830 | 527,200 | 4,830 |
| 2022-01-18 | 4,980 | 4,995 | 4,935 | 4,940 | 371,000 | 4,940 |
| 2022-01-17 | 4,895 | 5,000 | 4,895 | 4,950 | 349,700 | 4,950 |
| 2022-01-14 | 5,080 | 5,120 | 4,955 | 4,960 | 495,000 | 4,960 |
| 2022-01-13 | 5,000 | 5,090 | 4,960 | 5,070 | 572,700 | 5,070 |
| 2022-01-12 | 5,050 | 5,090 | 5,000 | 5,010 | 588,900 | 5,010 |
| 2022-01-11 | 4,960 | 5,070 | 4,870 | 5,020 | 929,100 | 5,020 |
| 2022-01-07 | 5,380 | 5,440 | 5,360 | 5,360 | 468,800 | 5,360 |
| 2022-01-06 | 5,510 | 5,530 | 5,420 | 5,420 | 291,900 | 5,420 |
| 2022-01-05 | 5,580 | 5,580 | 5,470 | 5,510 | 341,500 | 5,510 |
| 2022-01-04 | 5,450 | 5,550 | 5,430 | 5,550 | 210,500 | 5,550 |
分割・併合履歴 ： なし
