2692 伊藤忠食品(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 | 4,970 | 4,970 | 4,940 | 4,940 | 2,400 | 4,940 |
| 2022-12-29 | 4,935 | 4,990 | 4,935 | 4,970 | 4,800 | 4,970 |
| 2022-12-28 | 4,920 | 4,920 | 4,895 | 4,920 | 2,100 | 4,920 |
| 2022-12-27 | 4,960 | 4,960 | 4,910 | 4,920 | 1,800 | 4,920 |
| 2022-12-26 | 4,920 | 4,950 | 4,895 | 4,920 | 3,200 | 4,920 |
| 2022-12-23 | 4,915 | 4,925 | 4,910 | 4,920 | 2,600 | 4,920 |
| 2022-12-22 | 4,885 | 4,915 | 4,850 | 4,915 | 4,600 | 4,915 |
| 2022-12-21 | 4,915 | 4,915 | 4,840 | 4,845 | 8,400 | 4,845 |
| 2022-12-20 | 4,930 | 4,960 | 4,900 | 4,905 | 7,200 | 4,905 |
| 2022-12-19 | 4,985 | 4,985 | 4,930 | 4,930 | 3,600 | 4,930 |
| 2022-12-16 | 5,030 | 5,030 | 4,970 | 4,985 | 10,900 | 4,985 |
| 2022-12-15 | 5,050 | 5,060 | 5,020 | 5,030 | 3,400 | 5,030 |
| 2022-12-14 | 5,100 | 5,100 | 5,050 | 5,080 | 3,500 | 5,080 |
| 2022-12-13 | 5,160 | 5,160 | 5,050 | 5,050 | 5,600 | 5,050 |
| 2022-12-12 | 5,120 | 5,140 | 5,050 | 5,120 | 4,900 | 5,120 |
| 2022-12-09 | 4,995 | 5,060 | 4,995 | 5,050 | 5,000 | 5,050 |
| 2022-12-08 | 5,000 | 5,000 | 4,930 | 4,970 | 5,000 | 4,970 |
| 2022-12-07 | 4,980 | 5,010 | 4,980 | 5,010 | 1,700 | 5,010 |
| 2022-12-06 | 4,990 | 4,995 | 4,980 | 4,980 | 2,900 | 4,980 |
| 2022-12-05 | 5,070 | 5,070 | 4,995 | 5,020 | 4,600 | 5,020 |
| 2022-12-02 | 5,110 | 5,110 | 4,975 | 5,000 | 6,700 | 5,000 |
| 2022-12-01 | 5,180 | 5,190 | 5,090 | 5,110 | 4,400 | 5,110 |
| 2022-11-30 | 5,230 | 5,240 | 5,190 | 5,190 | 4,200 | 5,190 |
| 2022-11-29 | 5,320 | 5,320 | 5,240 | 5,260 | 3,600 | 5,260 |
| 2022-11-28 | 5,380 | 5,390 | 5,310 | 5,340 | 3,300 | 5,340 |
| 2022-11-25 | 5,300 | 5,390 | 5,260 | 5,390 | 8,300 | 5,390 |
| 2022-11-24 | 5,230 | 5,290 | 5,190 | 5,290 | 5,500 | 5,290 |
| 2022-11-22 | 5,120 | 5,230 | 5,120 | 5,230 | 6,200 | 5,230 |
| 2022-11-21 | 5,130 | 5,130 | 5,100 | 5,130 | 2,800 | 5,130 |
| 2022-11-18 | 5,190 | 5,210 | 5,150 | 5,160 | 4,500 | 5,160 |
| 2022-11-17 | 5,070 | 5,190 | 5,070 | 5,190 | 4,800 | 5,190 |
| 2022-11-16 | 5,110 | 5,120 | 5,040 | 5,040 | 2,800 | 5,040 |
| 2022-11-15 | 5,090 | 5,140 | 5,090 | 5,140 | 1,800 | 5,140 |
| 2022-11-14 | 5,090 | 5,120 | 5,060 | 5,120 | 2,800 | 5,120 |
| 2022-11-11 | 5,130 | 5,130 | 5,100 | 5,110 | 1,900 | 5,110 |
| 2022-11-10 | 5,060 | 5,140 | 5,050 | 5,110 | 3,200 | 5,110 |
| 2022-11-09 | 5,090 | 5,120 | 5,020 | 5,120 | 3,000 | 5,120 |
| 2022-11-08 | 5,070 | 5,140 | 5,070 | 5,100 | 5,700 | 5,100 |
| 2022-11-07 | 5,040 | 5,080 | 5,040 | 5,080 | 4,300 | 5,080 |
| 2022-11-04 | 5,000 | 5,040 | 4,970 | 5,040 | 7,600 | 5,040 |
| 2022-11-02 | 4,905 | 5,040 | 4,905 | 5,030 | 6,700 | 5,030 |
| 2022-11-01 | 4,920 | 4,930 | 4,880 | 4,930 | 4,900 | 4,930 |
| 2022-10-31 | 4,920 | 5,010 | 4,865 | 4,880 | 22,600 | 4,880 |
| 2022-10-28 | 4,890 | 4,945 | 4,815 | 4,815 | 31,200 | 4,815 |
| 2022-10-27 | 4,875 | 4,920 | 4,875 | 4,890 | 4,400 | 4,890 |
| 2022-10-26 | 4,945 | 4,945 | 4,890 | 4,890 | 7,100 | 4,890 |
| 2022-10-25 | 5,010 | 5,010 | 4,930 | 4,945 | 9,100 | 4,945 |
| 2022-10-24 | 5,000 | 5,030 | 4,985 | 4,985 | 4,000 | 4,985 |
| 2022-10-21 | 5,050 | 5,050 | 5,000 | 5,000 | 3,200 | 5,000 |
| 2022-10-20 | 5,060 | 5,090 | 5,030 | 5,050 | 3,800 | 5,050 |
| 2022-10-19 | 5,010 | 5,100 | 5,010 | 5,100 | 3,600 | 5,100 |
| 2022-10-18 | 5,030 | 5,050 | 5,000 | 5,030 | 3,800 | 5,030 |
| 2022-10-17 | 4,945 | 5,030 | 4,945 | 5,010 | 5,000 | 5,010 |
| 2022-10-14 | 5,010 | 5,040 | 4,930 | 5,030 | 6,400 | 5,030 |
| 2022-10-13 | 4,865 | 4,930 | 4,850 | 4,895 | 5,400 | 4,895 |
| 2022-10-12 | 4,830 | 4,885 | 4,825 | 4,855 | 6,700 | 4,855 |
| 2022-10-11 | 4,890 | 4,940 | 4,865 | 4,865 | 6,900 | 4,865 |
| 2022-10-07 | 4,995 | 5,020 | 4,940 | 5,000 | 13,500 | 5,000 |
| 2022-10-06 | 4,950 | 5,040 | 4,950 | 5,040 | 5,900 | 5,040 |
| 2022-10-05 | 4,975 | 5,000 | 4,950 | 4,950 | 5,600 | 4,950 |
| 2022-10-04 | 4,800 | 4,925 | 4,800 | 4,925 | 6,600 | 4,925 |
| 2022-10-03 | 4,820 | 4,845 | 4,775 | 4,775 | 6,000 | 4,775 |
| 2022-09-30 | 4,850 | 4,895 | 4,850 | 4,850 | 3,500 | 4,850 |
| 2022-09-29 | 4,895 | 4,940 | 4,890 | 4,910 | 4,300 | 4,910 |
| 2022-09-28 | 4,805 | 4,945 | 4,805 | 4,945 | 7,700 | 4,945 |
| 2022-09-27 | 4,815 | 4,880 | 4,805 | 4,835 | 6,600 | 4,835 |
| 2022-09-26 | 4,850 | 4,870 | 4,800 | 4,800 | 7,700 | 4,800 |
| 2022-09-22 | 4,945 | 4,945 | 4,865 | 4,900 | 5,100 | 4,900 |
| 2022-09-21 | 4,950 | 4,955 | 4,935 | 4,935 | 2,600 | 4,935 |
| 2022-09-20 | 4,955 | 4,970 | 4,950 | 4,970 | 2,500 | 4,970 |
| 2022-09-16 | 4,970 | 5,000 | 4,940 | 4,950 | 3,000 | 4,950 |
| 2022-09-15 | 4,980 | 5,010 | 4,965 | 4,970 | 2,900 | 4,970 |
| 2022-09-14 | 5,000 | 5,020 | 4,970 | 4,975 | 3,800 | 4,975 |
| 2022-09-13 | 5,000 | 5,050 | 4,995 | 5,020 | 3,300 | 5,020 |
| 2022-09-12 | 5,000 | 5,070 | 5,000 | 5,070 | 1,800 | 5,070 |
| 2022-09-09 | 4,985 | 5,040 | 4,975 | 5,000 | 4,900 | 5,000 |
| 2022-09-08 | 4,930 | 5,000 | 4,930 | 4,985 | 6,000 | 4,985 |
| 2022-09-07 | 4,915 | 4,945 | 4,900 | 4,915 | 7,400 | 4,915 |
| 2022-09-06 | 4,940 | 4,980 | 4,910 | 4,935 | 6,500 | 4,935 |
| 2022-09-05 | 5,010 | 5,020 | 4,940 | 4,940 | 7,100 | 4,940 |
| 2022-09-02 | 5,010 | 5,140 | 5,010 | 5,050 | 10,200 | 5,050 |
| 2022-09-01 | 5,040 | 5,080 | 4,995 | 4,995 | 6,900 | 4,995 |
| 2022-08-31 | 5,140 | 5,150 | 5,080 | 5,090 | 9,000 | 5,090 |
| 2022-08-30 | 5,110 | 5,190 | 5,110 | 5,190 | 4,100 | 5,190 |
| 2022-08-29 | 5,110 | 5,140 | 5,090 | 5,090 | 5,200 | 5,090 |
| 2022-08-26 | 5,110 | 5,150 | 5,110 | 5,150 | 2,600 | 5,150 |
| 2022-08-25 | 5,190 | 5,190 | 5,150 | 5,150 | 1,500 | 5,150 |
| 2022-08-24 | 5,170 | 5,210 | 5,150 | 5,150 | 5,400 | 5,150 |
| 2022-08-23 | 5,150 | 5,210 | 5,120 | 5,190 | 5,200 | 5,190 |
| 2022-08-22 | 5,130 | 5,170 | 5,130 | 5,150 | 2,300 | 5,150 |
| 2022-08-19 | 5,170 | 5,190 | 5,130 | 5,160 | 3,000 | 5,160 |
| 2022-08-18 | 5,180 | 5,180 | 5,120 | 5,120 | 2,900 | 5,120 |
| 2022-08-17 | 5,110 | 5,190 | 5,110 | 5,180 | 5,300 | 5,180 |
| 2022-08-16 | 5,190 | 5,190 | 5,120 | 5,130 | 4,300 | 5,130 |
| 2022-08-15 | 5,200 | 5,230 | 5,150 | 5,160 | 4,000 | 5,160 |
| 2022-08-12 | 5,080 | 5,200 | 5,080 | 5,200 | 10,300 | 5,200 |
| 2022-08-10 | 5,130 | 5,140 | 5,090 | 5,120 | 5,900 | 5,120 |
| 2022-08-09 | 5,050 | 5,150 | 5,050 | 5,140 | 5,000 | 5,140 |
| 2022-08-08 | 5,040 | 5,130 | 5,030 | 5,130 | 6,900 | 5,130 |
| 2022-08-05 | 5,020 | 5,120 | 5,020 | 5,120 | 7,400 | 5,120 |
| 2022-08-04 | 4,990 | 5,040 | 4,965 | 5,020 | 4,400 | 5,020 |
| 2022-08-03 | 4,955 | 5,010 | 4,925 | 5,010 | 6,300 | 5,010 |
| 2022-08-02 | 5,040 | 5,040 | 4,975 | 4,995 | 4,900 | 4,995 |
| 2022-08-01 | 5,030 | 5,040 | 4,990 | 5,040 | 6,000 | 5,040 |
| 2022-07-29 | 4,975 | 4,995 | 4,955 | 4,995 | 8,100 | 4,995 |
| 2022-07-28 | 4,905 | 5,140 | 4,860 | 5,050 | 24,200 | 5,050 |
| 2022-07-27 | 4,950 | 4,950 | 4,905 | 4,905 | 4,700 | 4,905 |
| 2022-07-26 | 4,965 | 4,985 | 4,940 | 4,950 | 3,400 | 4,950 |
| 2022-07-25 | 5,020 | 5,020 | 4,935 | 4,970 | 7,000 | 4,970 |
| 2022-07-22 | 5,040 | 5,080 | 5,020 | 5,020 | 4,900 | 5,020 |
| 2022-07-21 | 4,975 | 5,060 | 4,960 | 5,040 | 5,700 | 5,040 |
| 2022-07-20 | 4,930 | 5,020 | 4,910 | 5,020 | 5,000 | 5,020 |
| 2022-07-19 | 4,930 | 4,940 | 4,890 | 4,895 | 4,900 | 4,895 |
| 2022-07-15 | 4,945 | 4,980 | 4,910 | 4,930 | 2,900 | 4,930 |
| 2022-07-14 | 4,960 | 4,985 | 4,910 | 4,945 | 6,900 | 4,945 |
| 2022-07-13 | 5,160 | 5,160 | 4,975 | 4,975 | 7,700 | 4,975 |
| 2022-07-12 | 5,020 | 5,180 | 5,020 | 5,110 | 26,000 | 5,110 |
| 2022-07-11 | 4,990 | 5,020 | 4,975 | 5,020 | 9,600 | 5,020 |
| 2022-07-08 | 4,935 | 5,030 | 4,925 | 4,955 | 15,300 | 4,955 |
| 2022-07-07 | 4,980 | 5,010 | 4,950 | 5,010 | 6,400 | 5,010 |
| 2022-07-06 | 4,920 | 4,990 | 4,920 | 4,980 | 8,200 | 4,980 |
| 2022-07-05 | 4,955 | 4,970 | 4,925 | 4,970 | 5,200 | 4,970 |
| 2022-07-04 | 4,890 | 4,990 | 4,890 | 4,990 | 11,100 | 4,990 |
| 2022-07-01 | 4,900 | 4,910 | 4,865 | 4,910 | 10,200 | 4,910 |
| 2022-06-30 | 4,835 | 4,910 | 4,835 | 4,900 | 8,000 | 4,900 |
| 2022-06-29 | 4,880 | 4,935 | 4,820 | 4,835 | 33,400 | 4,835 |
| 2022-06-28 | 4,835 | 4,890 | 4,790 | 4,890 | 10,200 | 4,890 |
| 2022-06-27 | 4,820 | 4,845 | 4,780 | 4,830 | 8,300 | 4,830 |
| 2022-06-24 | 4,780 | 4,820 | 4,720 | 4,815 | 9,300 | 4,815 |
| 2022-06-23 | 4,835 | 4,835 | 4,710 | 4,710 | 10,300 | 4,710 |
| 2022-06-22 | 4,765 | 4,840 | 4,720 | 4,835 | 10,600 | 4,835 |
| 2022-06-21 | 4,700 | 4,765 | 4,695 | 4,765 | 8,400 | 4,765 |
| 2022-06-20 | 4,725 | 4,765 | 4,650 | 4,700 | 9,600 | 4,700 |
| 2022-06-17 | 4,690 | 4,815 | 4,655 | 4,655 | 26,000 | 4,655 |
| 2022-06-16 | 4,735 | 4,755 | 4,725 | 4,745 | 3,400 | 4,745 |
| 2022-06-15 | 4,700 | 4,725 | 4,695 | 4,705 | 6,900 | 4,705 |
| 2022-06-14 | 4,730 | 4,775 | 4,710 | 4,710 | 5,400 | 4,710 |
| 2022-06-13 | 4,710 | 4,750 | 4,700 | 4,750 | 7,000 | 4,750 |
| 2022-06-10 | 4,735 | 4,750 | 4,715 | 4,730 | 6,300 | 4,730 |
| 2022-06-09 | 4,755 | 4,780 | 4,745 | 4,745 | 5,600 | 4,745 |
| 2022-06-08 | 4,750 | 4,780 | 4,740 | 4,750 | 10,900 | 4,750 |
| 2022-06-07 | 4,725 | 4,775 | 4,725 | 4,775 | 5,000 | 4,775 |
| 2022-06-06 | 4,735 | 4,735 | 4,705 | 4,715 | 4,700 | 4,715 |
| 2022-06-03 | 4,795 | 4,805 | 4,730 | 4,730 | 4,100 | 4,730 |
| 2022-06-02 | 4,760 | 4,780 | 4,725 | 4,760 | 7,400 | 4,760 |
| 2022-06-01 | 4,750 | 4,805 | 4,735 | 4,760 | 18,600 | 4,760 |
| 2022-05-31 | 4,840 | 4,840 | 4,680 | 4,680 | 19,100 | 4,680 |
| 2022-05-30 | 4,785 | 4,845 | 4,745 | 4,840 | 31,500 | 4,840 |
| 2022-05-27 | 4,785 | 4,800 | 4,725 | 4,800 | 7,400 | 4,800 |
| 2022-05-26 | 4,765 | 4,765 | 4,710 | 4,725 | 3,600 | 4,725 |
| 2022-05-25 | 4,715 | 4,770 | 4,715 | 4,730 | 6,600 | 4,730 |
| 2022-05-24 | 4,785 | 4,785 | 4,705 | 4,715 | 9,200 | 4,715 |
| 2022-05-23 | 4,820 | 4,820 | 4,780 | 4,790 | 4,200 | 4,790 |
| 2022-05-20 | 4,800 | 4,835 | 4,775 | 4,815 | 7,600 | 4,815 |
| 2022-05-19 | 4,825 | 4,830 | 4,795 | 4,805 | 4,400 | 4,805 |
| 2022-05-18 | 4,885 | 4,885 | 4,825 | 4,845 | 4,300 | 4,845 |
| 2022-05-17 | 4,810 | 4,920 | 4,785 | 4,885 | 8,300 | 4,885 |
| 2022-05-16 | 4,925 | 4,925 | 4,785 | 4,800 | 8,900 | 4,800 |
| 2022-05-13 | 4,835 | 4,925 | 4,780 | 4,925 | 10,000 | 4,925 |
| 2022-05-12 | 4,815 | 4,845 | 4,765 | 4,765 | 7,500 | 4,765 |
| 2022-05-11 | 4,815 | 4,875 | 4,810 | 4,855 | 5,100 | 4,855 |
| 2022-05-10 | 4,800 | 4,870 | 4,785 | 4,815 | 6,800 | 4,815 |
| 2022-05-09 | 4,915 | 4,915 | 4,800 | 4,800 | 5,800 | 4,800 |
| 2022-05-06 | 4,900 | 4,950 | 4,900 | 4,915 | 3,000 | 4,915 |
| 2022-05-02 | 4,930 | 4,945 | 4,870 | 4,920 | 6,700 | 4,920 |
| 2022-04-28 | 4,830 | 4,995 | 4,830 | 4,930 | 10,600 | 4,930 |
| 2022-04-27 | 4,955 | 4,970 | 4,760 | 4,770 | 35,400 | 4,770 |
| 2022-04-26 | 5,000 | 5,000 | 4,950 | 4,965 | 14,000 | 4,965 |
| 2022-04-25 | 4,975 | 5,010 | 4,905 | 4,975 | 15,900 | 4,975 |
| 2022-04-22 | 4,920 | 4,995 | 4,920 | 4,975 | 6,500 | 4,975 |
| 2022-04-21 | 4,950 | 5,030 | 4,950 | 5,000 | 7,000 | 5,000 |
| 2022-04-20 | 4,865 | 4,970 | 4,865 | 4,950 | 7,200 | 4,950 |
| 2022-04-19 | 4,900 | 4,910 | 4,855 | 4,855 | 5,900 | 4,855 |
| 2022-04-18 | 4,855 | 4,875 | 4,815 | 4,840 | 6,300 | 4,840 |
| 2022-04-15 | 4,965 | 4,965 | 4,855 | 4,855 | 4,400 | 4,855 |
| 2022-04-14 | 4,920 | 4,990 | 4,920 | 4,990 | 7,000 | 4,990 |
| 2022-04-13 | 4,865 | 4,945 | 4,850 | 4,945 | 10,000 | 4,945 |
| 2022-04-12 | 4,860 | 4,890 | 4,800 | 4,855 | 8,900 | 4,855 |
| 2022-04-11 | 4,860 | 4,925 | 4,860 | 4,915 | 14,500 | 4,915 |
| 2022-04-08 | 4,815 | 4,940 | 4,815 | 4,900 | 18,700 | 4,900 |
| 2022-04-07 | 4,870 | 4,915 | 4,780 | 4,780 | 18,400 | 4,780 |
| 2022-04-06 | 4,945 | 4,985 | 4,885 | 4,890 | 8,000 | 4,890 |
| 2022-04-05 | 5,000 | 5,020 | 4,960 | 4,995 | 8,300 | 4,995 |
| 2022-04-04 | 4,935 | 5,050 | 4,935 | 5,000 | 12,800 | 5,000 |
| 2022-04-01 | 4,835 | 4,935 | 4,815 | 4,920 | 6,600 | 4,920 |
| 2022-03-31 | 4,935 | 4,945 | 4,850 | 4,855 | 12,000 | 4,855 |
| 2022-03-30 | 4,935 | 4,965 | 4,880 | 4,965 | 19,000 | 4,965 |
| 2022-03-29 | 5,130 | 5,130 | 4,995 | 5,040 | 90,800 | 5,040 |
| 2022-03-28 | 5,070 | 5,090 | 5,010 | 5,030 | 37,300 | 5,030 |
| 2022-03-25 | 5,150 | 5,150 | 5,050 | 5,080 | 34,800 | 5,080 |
| 2022-03-24 | 5,140 | 5,140 | 5,060 | 5,120 | 12,700 | 5,120 |
| 2022-03-23 | 5,090 | 5,160 | 5,090 | 5,120 | 12,800 | 5,120 |
| 2022-03-22 | 5,120 | 5,160 | 5,080 | 5,130 | 32,600 | 5,130 |
| 2022-03-18 | 5,110 | 5,150 | 5,030 | 5,150 | 20,400 | 5,150 |
| 2022-03-17 | 5,050 | 5,120 | 4,995 | 5,120 | 10,100 | 5,120 |
| 2022-03-16 | 4,985 | 5,070 | 4,985 | 5,070 | 11,800 | 5,070 |
| 2022-03-15 | 4,925 | 5,030 | 4,925 | 5,000 | 11,700 | 5,000 |
| 2022-03-14 | 4,960 | 4,975 | 4,905 | 4,960 | 9,600 | 4,960 |
| 2022-03-11 | 4,930 | 5,030 | 4,900 | 4,920 | 11,100 | 4,920 |
| 2022-03-10 | 4,825 | 5,030 | 4,825 | 5,030 | 6,300 | 5,030 |
| 2022-03-09 | 4,845 | 4,870 | 4,810 | 4,815 | 4,300 | 4,815 |
| 2022-03-08 | 4,850 | 4,850 | 4,760 | 4,800 | 6,300 | 4,800 |
| 2022-03-07 | 4,835 | 4,865 | 4,800 | 4,815 | 8,600 | 4,815 |
| 2022-03-04 | 4,845 | 4,870 | 4,815 | 4,840 | 8,200 | 4,840 |
| 2022-03-03 | 4,900 | 4,930 | 4,845 | 4,845 | 7,000 | 4,845 |
| 2022-03-02 | 4,930 | 4,930 | 4,875 | 4,875 | 6,400 | 4,875 |
| 2022-03-01 | 4,975 | 4,985 | 4,950 | 4,965 | 7,500 | 4,965 |
| 2022-02-28 | 5,020 | 5,050 | 4,980 | 4,980 | 9,600 | 4,980 |
| 2022-02-25 | 5,140 | 5,180 | 4,980 | 5,040 | 9,200 | 5,040 |
| 2022-02-24 | 4,990 | 5,120 | 4,980 | 5,120 | 7,300 | 5,120 |
| 2022-02-22 | 5,000 | 5,020 | 4,990 | 4,990 | 1,900 | 4,990 |
| 2022-02-21 | 5,020 | 5,040 | 5,000 | 5,030 | 1,900 | 5,030 |
| 2022-02-18 | 5,080 | 5,080 | 4,980 | 5,020 | 6,000 | 5,020 |
| 2022-02-17 | 5,080 | 5,110 | 5,030 | 5,060 | 2,300 | 5,060 |
| 2022-02-16 | 5,050 | 5,060 | 5,030 | 5,060 | 3,300 | 5,060 |
| 2022-02-15 | 5,130 | 5,130 | 5,020 | 5,020 | 2,700 | 5,020 |
| 2022-02-14 | 5,070 | 5,120 | 5,030 | 5,070 | 5,400 | 5,070 |
| 2022-02-10 | 5,010 | 5,090 | 5,000 | 5,090 | 4,600 | 5,090 |
| 2022-02-09 | 5,000 | 5,020 | 4,990 | 5,020 | 2,300 | 5,020 |
| 2022-02-08 | 4,970 | 5,000 | 4,970 | 5,000 | 2,300 | 5,000 |
| 2022-02-07 | 4,940 | 4,960 | 4,910 | 4,945 | 2,300 | 4,945 |
| 2022-02-04 | 4,960 | 4,975 | 4,945 | 4,975 | 2,600 | 4,975 |
| 2022-02-03 | 4,950 | 4,960 | 4,890 | 4,960 | 2,800 | 4,960 |
| 2022-02-02 | 4,850 | 4,965 | 4,815 | 4,960 | 4,300 | 4,960 |
| 2022-02-01 | 4,900 | 4,900 | 4,825 | 4,825 | 2,800 | 4,825 |
| 2022-01-31 | 4,875 | 4,885 | 4,835 | 4,865 | 3,200 | 4,865 |
| 2022-01-28 | 4,800 | 4,855 | 4,790 | 4,830 | 4,100 | 4,830 |
| 2022-01-27 | 4,955 | 4,960 | 4,780 | 4,780 | 7,400 | 4,780 |
| 2022-01-26 | 4,925 | 4,960 | 4,925 | 4,955 | 2,600 | 4,955 |
| 2022-01-25 | 4,975 | 4,975 | 4,920 | 4,960 | 1,800 | 4,960 |
| 2022-01-24 | 4,810 | 5,000 | 4,810 | 5,000 | 6,100 | 5,000 |
| 2022-01-21 | 4,800 | 4,845 | 4,755 | 4,810 | 3,600 | 4,810 |
| 2022-01-20 | 4,810 | 4,830 | 4,755 | 4,755 | 5,000 | 4,755 |
| 2022-01-19 | 4,945 | 4,945 | 4,800 | 4,800 | 9,400 | 4,800 |
| 2022-01-18 | 4,995 | 4,995 | 4,945 | 4,945 | 1,100 | 4,945 |
| 2022-01-17 | 4,980 | 4,990 | 4,950 | 4,950 | 1,800 | 4,950 |
| 2022-01-14 | 4,975 | 4,975 | 4,945 | 4,945 | 2,000 | 4,945 |
| 2022-01-13 | 4,970 | 4,970 | 4,930 | 4,930 | 1,800 | 4,930 |
| 2022-01-12 | 4,905 | 4,975 | 4,905 | 4,970 | 2,600 | 4,970 |
| 2022-01-11 | 4,995 | 4,995 | 4,900 | 4,930 | 3,300 | 4,930 |
| 2022-01-07 | 4,935 | 4,995 | 4,935 | 4,945 | 2,100 | 4,945 |
| 2022-01-06 | 4,915 | 4,960 | 4,915 | 4,935 | 1,800 | 4,935 |
| 2022-01-05 | 5,030 | 5,030 | 4,980 | 4,985 | 1,800 | 4,985 |
| 2022-01-04 | 5,040 | 5,040 | 4,980 | 4,985 | 3,100 | 4,985 |
分割・併合履歴 ： なし
