2689 オルバヘルスケアホールディングス(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 | 1,538 | 1,570 | 1,538 | 1,546 | 3,200 | 1,546 |
| 2022-12-29 | 1,536 | 1,563 | 1,529 | 1,551 | 6,300 | 1,551 |
| 2022-12-28 | 1,533 | 1,547 | 1,519 | 1,532 | 7,100 | 1,532 |
| 2022-12-27 | 1,536 | 1,549 | 1,517 | 1,532 | 4,100 | 1,532 |
| 2022-12-26 | 1,545 | 1,546 | 1,526 | 1,537 | 3,100 | 1,537 |
| 2022-12-23 | 1,548 | 1,548 | 1,505 | 1,536 | 7,300 | 1,536 |
| 2022-12-22 | 1,523 | 1,560 | 1,504 | 1,530 | 8,100 | 1,530 |
| 2022-12-21 | 1,547 | 1,555 | 1,523 | 1,523 | 6,300 | 1,523 |
| 2022-12-20 | 1,566 | 1,588 | 1,546 | 1,554 | 13,100 | 1,554 |
| 2022-12-19 | 1,564 | 1,579 | 1,560 | 1,566 | 5,600 | 1,566 |
| 2022-12-16 | 1,578 | 1,580 | 1,563 | 1,564 | 6,400 | 1,564 |
| 2022-12-15 | 1,562 | 1,580 | 1,556 | 1,580 | 6,400 | 1,580 |
| 2022-12-14 | 1,547 | 1,566 | 1,537 | 1,554 | 8,300 | 1,554 |
| 2022-12-13 | 1,531 | 1,545 | 1,518 | 1,535 | 6,200 | 1,535 |
| 2022-12-12 | 1,522 | 1,530 | 1,515 | 1,522 | 3,400 | 1,522 |
| 2022-12-09 | 1,501 | 1,536 | 1,501 | 1,514 | 5,300 | 1,514 |
| 2022-12-08 | 1,517 | 1,517 | 1,498 | 1,501 | 5,600 | 1,501 |
| 2022-12-07 | 1,530 | 1,530 | 1,520 | 1,520 | 1,400 | 1,520 |
| 2022-12-06 | 1,523 | 1,544 | 1,521 | 1,523 | 2,100 | 1,523 |
| 2022-12-05 | 1,527 | 1,544 | 1,522 | 1,524 | 3,100 | 1,524 |
| 2022-12-02 | 1,556 | 1,558 | 1,523 | 1,531 | 5,100 | 1,531 |
| 2022-12-01 | 1,575 | 1,575 | 1,551 | 1,556 | 4,400 | 1,556 |
| 2022-11-30 | 1,585 | 1,585 | 1,575 | 1,575 | 2,600 | 1,575 |
| 2022-11-29 | 1,564 | 1,587 | 1,564 | 1,579 | 4,400 | 1,579 |
| 2022-11-28 | 1,606 | 1,606 | 1,568 | 1,587 | 7,400 | 1,587 |
| 2022-11-25 | 1,577 | 1,595 | 1,563 | 1,595 | 6,600 | 1,595 |
| 2022-11-24 | 1,515 | 1,566 | 1,515 | 1,566 | 10,900 | 1,566 |
| 2022-11-22 | 1,500 | 1,518 | 1,500 | 1,514 | 4,700 | 1,514 |
| 2022-11-21 | 1,465 | 1,500 | 1,464 | 1,495 | 8,700 | 1,495 |
| 2022-11-18 | 1,475 | 1,475 | 1,458 | 1,463 | 5,100 | 1,463 |
| 2022-11-17 | 1,467 | 1,467 | 1,451 | 1,467 | 2,400 | 1,467 |
| 2022-11-16 | 1,444 | 1,471 | 1,444 | 1,467 | 6,400 | 1,467 |
| 2022-11-15 | 1,443 | 1,443 | 1,430 | 1,439 | 2,500 | 1,439 |
| 2022-11-14 | 1,431 | 1,438 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2022-11-11 | 1,442 | 1,442 | 1,431 | 1,431 | 1,600 | 1,431 |
| 2022-11-10 | 1,428 | 1,443 | 1,428 | 1,430 | 1,100 | 1,430 |
| 2022-11-09 | 1,446 | 1,446 | 1,428 | 1,433 | 7,800 | 1,433 |
| 2022-11-08 | 1,438 | 1,451 | 1,435 | 1,439 | 3,300 | 1,439 |
| 2022-11-07 | 1,434 | 1,494 | 1,425 | 1,438 | 15,000 | 1,438 |
| 2022-11-04 | 1,424 | 1,428 | 1,413 | 1,418 | 5,400 | 1,418 |
| 2022-11-02 | 1,426 | 1,446 | 1,421 | 1,421 | 10,400 | 1,421 |
| 2022-11-01 | 1,466 | 1,470 | 1,416 | 1,417 | 18,500 | 1,417 |
| 2022-10-31 | 1,413 | 1,437 | 1,413 | 1,420 | 16,800 | 1,420 |
| 2022-10-28 | 1,435 | 1,460 | 1,424 | 1,427 | 27,700 | 1,427 |
| 2022-10-27 | 1,472 | 1,478 | 1,430 | 1,448 | 16,400 | 1,448 |
| 2022-10-26 | 1,534 | 1,534 | 1,477 | 1,484 | 19,000 | 1,484 |
| 2022-10-25 | 1,530 | 1,530 | 1,497 | 1,506 | 15,300 | 1,506 |
| 2022-10-24 | 1,495 | 1,516 | 1,492 | 1,507 | 9,100 | 1,507 |
| 2022-10-21 | 1,496 | 1,500 | 1,482 | 1,482 | 3,700 | 1,482 |
| 2022-10-20 | 1,490 | 1,499 | 1,488 | 1,488 | 4,800 | 1,488 |
| 2022-10-19 | 1,505 | 1,505 | 1,489 | 1,489 | 2,500 | 1,489 |
| 2022-10-18 | 1,498 | 1,505 | 1,484 | 1,500 | 4,700 | 1,500 |
| 2022-10-17 | 1,480 | 1,508 | 1,475 | 1,475 | 5,500 | 1,475 |
| 2022-10-14 | 1,490 | 1,505 | 1,490 | 1,498 | 6,900 | 1,498 |
| 2022-10-13 | 1,470 | 1,494 | 1,464 | 1,490 | 7,800 | 1,490 |
| 2022-10-12 | 1,461 | 1,474 | 1,450 | 1,468 | 6,500 | 1,468 |
| 2022-10-11 | 1,509 | 1,509 | 1,455 | 1,461 | 8,600 | 1,461 |
| 2022-10-07 | 1,503 | 1,517 | 1,503 | 1,509 | 5,300 | 1,509 |
| 2022-10-06 | 1,487 | 1,528 | 1,487 | 1,528 | 7,900 | 1,528 |
| 2022-10-05 | 1,495 | 1,507 | 1,474 | 1,497 | 9,400 | 1,497 |
| 2022-10-04 | 1,474 | 1,495 | 1,469 | 1,494 | 8,300 | 1,494 |
| 2022-10-03 | 1,408 | 1,475 | 1,400 | 1,475 | 25,700 | 1,475 |
| 2022-09-30 | 1,421 | 1,421 | 1,392 | 1,405 | 9,100 | 1,405 |
| 2022-09-29 | 1,416 | 1,429 | 1,411 | 1,421 | 10,400 | 1,421 |
| 2022-09-28 | 1,401 | 1,405 | 1,374 | 1,392 | 11,000 | 1,392 |
| 2022-09-27 | 1,370 | 1,395 | 1,370 | 1,395 | 13,300 | 1,395 |
| 2022-09-26 | 1,400 | 1,403 | 1,368 | 1,368 | 16,200 | 1,368 |
| 2022-09-22 | 1,401 | 1,413 | 1,397 | 1,403 | 10,800 | 1,403 |
| 2022-09-21 | 1,418 | 1,421 | 1,400 | 1,402 | 10,100 | 1,402 |
| 2022-09-20 | 1,445 | 1,448 | 1,417 | 1,421 | 8,800 | 1,421 |
| 2022-09-16 | 1,455 | 1,459 | 1,445 | 1,445 | 8,300 | 1,445 |
| 2022-09-15 | 1,461 | 1,470 | 1,454 | 1,455 | 5,200 | 1,455 |
| 2022-09-14 | 1,476 | 1,476 | 1,453 | 1,459 | 6,100 | 1,459 |
| 2022-09-13 | 1,485 | 1,494 | 1,480 | 1,480 | 1,800 | 1,480 |
| 2022-09-12 | 1,493 | 1,495 | 1,482 | 1,486 | 4,900 | 1,486 |
| 2022-09-09 | 1,512 | 1,512 | 1,484 | 1,503 | 7,600 | 1,503 |
| 2022-09-08 | 1,477 | 1,488 | 1,472 | 1,482 | 6,800 | 1,482 |
| 2022-09-07 | 1,483 | 1,485 | 1,475 | 1,481 | 4,700 | 1,481 |
| 2022-09-06 | 1,490 | 1,515 | 1,475 | 1,495 | 8,400 | 1,495 |
| 2022-09-05 | 1,502 | 1,502 | 1,486 | 1,488 | 5,100 | 1,488 |
| 2022-09-02 | 1,522 | 1,538 | 1,489 | 1,502 | 9,000 | 1,502 |
| 2022-09-01 | 1,535 | 1,557 | 1,522 | 1,522 | 7,400 | 1,522 |
| 2022-08-31 | 1,531 | 1,543 | 1,526 | 1,541 | 1,500 | 1,541 |
| 2022-08-30 | 1,530 | 1,547 | 1,518 | 1,547 | 8,000 | 1,547 |
| 2022-08-29 | 1,557 | 1,557 | 1,528 | 1,528 | 7,200 | 1,528 |
| 2022-08-26 | 1,538 | 1,568 | 1,533 | 1,568 | 7,800 | 1,568 |
| 2022-08-25 | 1,515 | 1,531 | 1,505 | 1,530 | 4,800 | 1,530 |
| 2022-08-24 | 1,540 | 1,540 | 1,515 | 1,515 | 5,600 | 1,515 |
| 2022-08-23 | 1,529 | 1,548 | 1,529 | 1,542 | 4,200 | 1,542 |
| 2022-08-22 | 1,531 | 1,533 | 1,520 | 1,529 | 1,900 | 1,529 |
| 2022-08-19 | 1,532 | 1,543 | 1,532 | 1,534 | 1,900 | 1,534 |
| 2022-08-18 | 1,543 | 1,544 | 1,526 | 1,534 | 1,900 | 1,534 |
| 2022-08-17 | 1,547 | 1,563 | 1,539 | 1,557 | 3,600 | 1,557 |
| 2022-08-16 | 1,539 | 1,569 | 1,539 | 1,547 | 7,200 | 1,547 |
| 2022-08-15 | 1,539 | 1,543 | 1,525 | 1,538 | 5,200 | 1,538 |
| 2022-08-12 | 1,518 | 1,530 | 1,508 | 1,530 | 10,500 | 1,530 |
| 2022-08-10 | 1,485 | 1,528 | 1,485 | 1,499 | 25,100 | 1,499 |
| 2022-08-09 | 1,602 | 1,621 | 1,602 | 1,605 | 6,500 | 1,605 |
| 2022-08-08 | 1,623 | 1,630 | 1,597 | 1,597 | 3,700 | 1,597 |
| 2022-08-05 | 1,597 | 1,629 | 1,597 | 1,616 | 5,000 | 1,616 |
| 2022-08-04 | 1,581 | 1,598 | 1,555 | 1,596 | 6,200 | 1,596 |
| 2022-08-03 | 1,602 | 1,603 | 1,579 | 1,579 | 8,500 | 1,579 |
| 2022-08-02 | 1,611 | 1,618 | 1,601 | 1,601 | 3,700 | 1,601 |
| 2022-08-01 | 1,626 | 1,630 | 1,612 | 1,623 | 3,700 | 1,623 |
| 2022-07-29 | 1,639 | 1,650 | 1,604 | 1,624 | 14,300 | 1,624 |
| 2022-07-28 | 1,607 | 1,645 | 1,598 | 1,641 | 23,800 | 1,641 |
| 2022-07-27 | 1,637 | 1,640 | 1,602 | 1,606 | 7,600 | 1,606 |
| 2022-07-26 | 1,626 | 1,630 | 1,615 | 1,630 | 5,900 | 1,630 |
| 2022-07-25 | 1,572 | 1,615 | 1,572 | 1,613 | 11,600 | 1,613 |
| 2022-07-22 | 1,604 | 1,604 | 1,570 | 1,571 | 8,800 | 1,571 |
| 2022-07-21 | 1,594 | 1,602 | 1,582 | 1,596 | 6,000 | 1,596 |
| 2022-07-20 | 1,577 | 1,611 | 1,577 | 1,590 | 8,300 | 1,590 |
| 2022-07-19 | 1,631 | 1,631 | 1,570 | 1,575 | 25,800 | 1,575 |
| 2022-07-15 | 1,637 | 1,637 | 1,602 | 1,619 | 7,300 | 1,619 |
| 2022-07-14 | 1,635 | 1,646 | 1,624 | 1,637 | 4,800 | 1,637 |
| 2022-07-13 | 1,632 | 1,642 | 1,621 | 1,627 | 4,400 | 1,627 |
| 2022-07-12 | 1,659 | 1,659 | 1,601 | 1,622 | 8,400 | 1,622 |
| 2022-07-11 | 1,650 | 1,655 | 1,624 | 1,655 | 9,200 | 1,655 |
| 2022-07-08 | 1,642 | 1,642 | 1,619 | 1,620 | 10,200 | 1,620 |
| 2022-07-07 | 1,650 | 1,650 | 1,626 | 1,629 | 5,400 | 1,629 |
| 2022-07-06 | 1,606 | 1,660 | 1,603 | 1,660 | 8,200 | 1,660 |
| 2022-07-05 | 1,615 | 1,616 | 1,591 | 1,601 | 5,400 | 1,601 |
| 2022-07-04 | 1,620 | 1,620 | 1,586 | 1,610 | 11,600 | 1,610 |
| 2022-07-01 | 1,674 | 1,689 | 1,615 | 1,617 | 18,300 | 1,617 |
| 2022-06-30 | 1,743 | 1,743 | 1,675 | 1,675 | 22,900 | 1,675 |
| 2022-06-29 | 1,712 | 1,771 | 1,700 | 1,743 | 61,500 | 1,743 |
| 2022-06-28 | 1,779 | 1,822 | 1,779 | 1,822 | 85,900 | 1,822 |
| 2022-06-27 | 1,792 | 1,800 | 1,783 | 1,787 | 36,300 | 1,787 |
| 2022-06-24 | 1,774 | 1,790 | 1,769 | 1,790 | 13,600 | 1,790 |
| 2022-06-23 | 1,765 | 1,782 | 1,765 | 1,775 | 29,000 | 1,775 |
| 2022-06-22 | 1,766 | 1,773 | 1,765 | 1,770 | 7,600 | 1,770 |
| 2022-06-21 | 1,761 | 1,775 | 1,761 | 1,766 | 7,800 | 1,766 |
| 2022-06-20 | 1,782 | 1,782 | 1,758 | 1,760 | 9,800 | 1,760 |
| 2022-06-17 | 1,758 | 1,767 | 1,751 | 1,760 | 10,500 | 1,760 |
| 2022-06-16 | 1,771 | 1,775 | 1,761 | 1,761 | 6,800 | 1,761 |
| 2022-06-15 | 1,773 | 1,787 | 1,766 | 1,768 | 7,900 | 1,768 |
| 2022-06-14 | 1,756 | 1,779 | 1,756 | 1,773 | 10,000 | 1,773 |
| 2022-06-13 | 1,761 | 1,788 | 1,757 | 1,782 | 18,000 | 1,782 |
| 2022-06-10 | 1,797 | 1,820 | 1,751 | 1,795 | 16,200 | 1,795 |
| 2022-06-09 | 1,801 | 1,811 | 1,797 | 1,802 | 8,500 | 1,802 |
| 2022-06-08 | 1,806 | 1,814 | 1,801 | 1,805 | 5,200 | 1,805 |
| 2022-06-07 | 1,799 | 1,816 | 1,799 | 1,803 | 6,400 | 1,803 |
| 2022-06-06 | 1,799 | 1,804 | 1,797 | 1,798 | 6,000 | 1,798 |
| 2022-06-03 | 1,801 | 1,804 | 1,793 | 1,801 | 3,500 | 1,801 |
| 2022-06-02 | 1,793 | 1,803 | 1,793 | 1,803 | 6,000 | 1,803 |
| 2022-06-01 | 1,800 | 1,807 | 1,792 | 1,792 | 7,000 | 1,792 |
| 2022-05-31 | 1,801 | 1,814 | 1,799 | 1,801 | 8,500 | 1,801 |
| 2022-05-30 | 1,745 | 1,822 | 1,745 | 1,822 | 26,500 | 1,822 |
| 2022-05-27 | 1,745 | 1,745 | 1,731 | 1,745 | 5,700 | 1,745 |
| 2022-05-26 | 1,746 | 1,746 | 1,733 | 1,736 | 6,600 | 1,736 |
| 2022-05-25 | 1,734 | 1,746 | 1,714 | 1,746 | 5,400 | 1,746 |
| 2022-05-24 | 1,747 | 1,747 | 1,730 | 1,740 | 5,800 | 1,740 |
| 2022-05-23 | 1,734 | 1,747 | 1,714 | 1,747 | 9,500 | 1,747 |
| 2022-05-20 | 1,722 | 1,734 | 1,707 | 1,734 | 8,300 | 1,734 |
| 2022-05-19 | 1,721 | 1,722 | 1,695 | 1,722 | 5,800 | 1,722 |
| 2022-05-18 | 1,719 | 1,728 | 1,719 | 1,725 | 2,900 | 1,725 |
| 2022-05-17 | 1,710 | 1,727 | 1,710 | 1,725 | 3,300 | 1,725 |
| 2022-05-16 | 1,722 | 1,726 | 1,698 | 1,710 | 5,700 | 1,710 |
| 2022-05-13 | 1,684 | 1,720 | 1,684 | 1,720 | 5,300 | 1,720 |
| 2022-05-12 | 1,685 | 1,698 | 1,680 | 1,690 | 3,600 | 1,690 |
| 2022-05-11 | 1,700 | 1,715 | 1,685 | 1,685 | 2,800 | 1,685 |
| 2022-05-10 | 1,710 | 1,720 | 1,701 | 1,703 | 2,500 | 1,703 |
| 2022-05-09 | 1,715 | 1,720 | 1,709 | 1,713 | 6,000 | 1,713 |
| 2022-05-06 | 1,711 | 1,717 | 1,711 | 1,716 | 3,700 | 1,716 |
| 2022-05-02 | 1,717 | 1,718 | 1,698 | 1,715 | 9,300 | 1,715 |
| 2022-04-28 | 1,674 | 1,696 | 1,653 | 1,696 | 4,500 | 1,696 |
| 2022-04-27 | 1,622 | 1,698 | 1,622 | 1,674 | 11,900 | 1,674 |
| 2022-04-26 | 1,634 | 1,646 | 1,620 | 1,631 | 3,900 | 1,631 |
| 2022-04-25 | 1,664 | 1,664 | 1,636 | 1,636 | 4,300 | 1,636 |
| 2022-04-22 | 1,665 | 1,676 | 1,663 | 1,664 | 1,900 | 1,664 |
| 2022-04-21 | 1,675 | 1,676 | 1,663 | 1,671 | 4,400 | 1,671 |
| 2022-04-20 | 1,637 | 1,680 | 1,637 | 1,680 | 1,800 | 1,680 |
| 2022-04-19 | 1,658 | 1,678 | 1,658 | 1,677 | 1,900 | 1,677 |
| 2022-04-18 | 1,677 | 1,677 | 1,648 | 1,664 | 2,100 | 1,664 |
| 2022-04-15 | 1,631 | 1,688 | 1,631 | 1,676 | 5,100 | 1,676 |
| 2022-04-14 | 1,637 | 1,643 | 1,628 | 1,643 | 2,200 | 1,643 |
| 2022-04-13 | 1,653 | 1,653 | 1,623 | 1,637 | 2,300 | 1,637 |
| 2022-04-12 | 1,636 | 1,646 | 1,636 | 1,643 | 1,900 | 1,643 |
| 2022-04-11 | 1,634 | 1,673 | 1,630 | 1,636 | 5,300 | 1,636 |
| 2022-04-08 | 1,648 | 1,650 | 1,616 | 1,634 | 3,600 | 1,634 |
| 2022-04-07 | 1,690 | 1,690 | 1,640 | 1,648 | 4,600 | 1,648 |
| 2022-04-06 | 1,695 | 1,705 | 1,690 | 1,700 | 2,600 | 1,700 |
| 2022-04-05 | 1,690 | 1,700 | 1,686 | 1,700 | 4,300 | 1,700 |
| 2022-04-04 | 1,694 | 1,696 | 1,686 | 1,690 | 3,300 | 1,690 |
| 2022-04-01 | 1,678 | 1,698 | 1,650 | 1,692 | 4,200 | 1,692 |
| 2022-03-31 | 1,667 | 1,689 | 1,662 | 1,681 | 4,200 | 1,681 |
| 2022-03-30 | 1,635 | 1,685 | 1,635 | 1,676 | 6,700 | 1,676 |
| 2022-03-29 | 1,628 | 1,636 | 1,623 | 1,636 | 3,200 | 1,636 |
| 2022-03-28 | 1,600 | 1,626 | 1,600 | 1,626 | 3,800 | 1,626 |
| 2022-03-25 | 1,595 | 1,595 | 1,580 | 1,591 | 2,800 | 1,591 |
| 2022-03-24 | 1,579 | 1,588 | 1,572 | 1,588 | 3,700 | 1,588 |
| 2022-03-23 | 1,559 | 1,580 | 1,559 | 1,579 | 2,800 | 1,579 |
| 2022-03-22 | 1,525 | 1,556 | 1,525 | 1,556 | 2,900 | 1,556 |
| 2022-03-18 | 1,504 | 1,529 | 1,500 | 1,529 | 2,400 | 1,529 |
| 2022-03-17 | 1,500 | 1,502 | 1,492 | 1,502 | 1,700 | 1,502 |
| 2022-03-16 | 1,458 | 1,491 | 1,458 | 1,485 | 2,500 | 1,485 |
| 2022-03-15 | 1,439 | 1,458 | 1,439 | 1,458 | 2,200 | 1,458 |
| 2022-03-14 | 1,425 | 1,441 | 1,425 | 1,439 | 4,800 | 1,439 |
| 2022-03-11 | 1,445 | 1,454 | 1,422 | 1,423 | 5,600 | 1,423 |
| 2022-03-10 | 1,531 | 1,531 | 1,468 | 1,475 | 4,800 | 1,475 |
| 2022-03-09 | 1,539 | 1,539 | 1,507 | 1,507 | 1,900 | 1,507 |
| 2022-03-08 | 1,529 | 1,559 | 1,519 | 1,529 | 2,700 | 1,529 |
| 2022-03-07 | 1,554 | 1,556 | 1,518 | 1,546 | 3,400 | 1,546 |
| 2022-03-04 | 1,550 | 1,550 | 1,525 | 1,526 | 1,800 | 1,526 |
| 2022-03-03 | 1,550 | 1,555 | 1,547 | 1,547 | 1,200 | 1,547 |
| 2022-03-02 | 1,568 | 1,569 | 1,550 | 1,550 | 3,900 | 1,550 |
| 2022-03-01 | 1,574 | 1,579 | 1,565 | 1,574 | 5,300 | 1,574 |
| 2022-02-28 | 1,550 | 1,577 | 1,550 | 1,568 | 4,900 | 1,568 |
| 2022-02-25 | 1,517 | 1,547 | 1,510 | 1,540 | 3,600 | 1,540 |
| 2022-02-24 | 1,515 | 1,515 | 1,502 | 1,502 | 2,700 | 1,502 |
| 2022-02-22 | 1,527 | 1,529 | 1,519 | 1,522 | 2,000 | 1,522 |
| 2022-02-21 | 1,517 | 1,536 | 1,517 | 1,528 | 1,600 | 1,528 |
| 2022-02-18 | 1,505 | 1,518 | 1,505 | 1,517 | 2,400 | 1,517 |
| 2022-02-17 | 1,500 | 1,507 | 1,498 | 1,505 | 1,000 | 1,505 |
| 2022-02-16 | 1,497 | 1,504 | 1,497 | 1,504 | 1,400 | 1,504 |
| 2022-02-15 | 1,500 | 1,500 | 1,486 | 1,493 | 1,300 | 1,493 |
| 2022-02-14 | 1,485 | 1,498 | 1,477 | 1,498 | 2,200 | 1,498 |
| 2022-02-10 | 1,489 | 1,489 | 1,476 | 1,487 | 2,100 | 1,487 |
| 2022-02-09 | 1,481 | 1,489 | 1,480 | 1,489 | 2,400 | 1,489 |
| 2022-02-08 | 1,484 | 1,485 | 1,475 | 1,484 | 1,400 | 1,484 |
| 2022-02-07 | 1,474 | 1,480 | 1,453 | 1,472 | 2,500 | 1,472 |
| 2022-02-04 | 1,443 | 1,465 | 1,430 | 1,465 | 1,900 | 1,465 |
| 2022-02-03 | 1,444 | 1,444 | 1,432 | 1,441 | 1,300 | 1,441 |
| 2022-02-02 | 1,410 | 1,440 | 1,410 | 1,439 | 3,300 | 1,439 |
| 2022-02-01 | 1,386 | 1,409 | 1,386 | 1,409 | 1,500 | 1,409 |
| 2022-01-31 | 1,399 | 1,416 | 1,398 | 1,416 | 1,600 | 1,416 |
| 2022-01-28 | 1,374 | 1,388 | 1,374 | 1,385 | 2,400 | 1,385 |
| 2022-01-27 | 1,386 | 1,390 | 1,371 | 1,371 | 6,300 | 1,371 |
| 2022-01-26 | 1,395 | 1,415 | 1,377 | 1,390 | 9,600 | 1,390 |
| 2022-01-25 | 1,368 | 1,385 | 1,359 | 1,375 | 6,200 | 1,375 |
| 2022-01-24 | 1,352 | 1,373 | 1,352 | 1,371 | 1,600 | 1,371 |
| 2022-01-21 | 1,353 | 1,353 | 1,335 | 1,351 | 4,100 | 1,351 |
| 2022-01-20 | 1,389 | 1,404 | 1,358 | 1,359 | 13,400 | 1,359 |
| 2022-01-19 | 1,408 | 1,409 | 1,389 | 1,389 | 3,900 | 1,389 |
| 2022-01-18 | 1,407 | 1,422 | 1,407 | 1,410 | 3,300 | 1,410 |
| 2022-01-17 | 1,465 | 1,465 | 1,388 | 1,394 | 11,800 | 1,394 |
| 2022-01-14 | 1,453 | 1,468 | 1,453 | 1,465 | 4,000 | 1,465 |
| 2022-01-13 | 1,460 | 1,464 | 1,453 | 1,455 | 3,100 | 1,455 |
| 2022-01-12 | 1,462 | 1,465 | 1,455 | 1,460 | 4,500 | 1,460 |
| 2022-01-11 | 1,466 | 1,466 | 1,461 | 1,462 | 3,300 | 1,462 |
| 2022-01-07 | 1,468 | 1,473 | 1,462 | 1,462 | 2,400 | 1,462 |
| 2022-01-06 | 1,474 | 1,487 | 1,470 | 1,470 | 4,200 | 1,470 |
| 2022-01-05 | 1,497 | 1,497 | 1,475 | 1,487 | 4,600 | 1,487 |
| 2022-01-04 | 1,499 | 1,499 | 1,488 | 1,497 | 2,000 | 1,497 |
分割・併合履歴 ： なし
