2702 日本マクドナルドホールディングス(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 | 5,020 | 5,030 | 4,995 | 4,995 | 725,700 | 4,995 |
| 2022-12-29 | 5,030 | 5,040 | 4,955 | 5,010 | 2,180,900 | 5,010 |
| 2022-12-28 | 5,100 | 5,120 | 5,100 | 5,100 | 2,322,800 | 5,100 |
| 2022-12-27 | 5,090 | 5,110 | 5,080 | 5,110 | 567,300 | 5,110 |
| 2022-12-26 | 5,100 | 5,100 | 5,070 | 5,080 | 978,300 | 5,080 |
| 2022-12-23 | 5,110 | 5,120 | 5,090 | 5,090 | 959,900 | 5,090 |
| 2022-12-22 | 5,100 | 5,120 | 5,080 | 5,120 | 483,100 | 5,120 |
| 2022-12-21 | 5,070 | 5,110 | 5,070 | 5,090 | 562,200 | 5,090 |
| 2022-12-20 | 5,110 | 5,120 | 5,060 | 5,100 | 1,079,300 | 5,100 |
| 2022-12-19 | 5,100 | 5,120 | 5,100 | 5,120 | 704,400 | 5,120 |
| 2022-12-16 | 5,100 | 5,110 | 5,090 | 5,090 | 1,498,400 | 5,090 |
| 2022-12-15 | 5,120 | 5,130 | 5,110 | 5,110 | 477,500 | 5,110 |
| 2022-12-14 | 5,110 | 5,120 | 5,100 | 5,100 | 382,000 | 5,100 |
| 2022-12-13 | 5,100 | 5,120 | 5,100 | 5,120 | 449,400 | 5,120 |
| 2022-12-12 | 5,100 | 5,130 | 5,100 | 5,100 | 725,600 | 5,100 |
| 2022-12-09 | 5,110 | 5,120 | 5,100 | 5,120 | 667,600 | 5,120 |
| 2022-12-08 | 5,100 | 5,120 | 5,100 | 5,100 | 379,000 | 5,100 |
| 2022-12-07 | 5,070 | 5,110 | 5,060 | 5,110 | 457,900 | 5,110 |
| 2022-12-06 | 5,120 | 5,120 | 5,080 | 5,110 | 410,200 | 5,110 |
| 2022-12-05 | 5,080 | 5,110 | 5,080 | 5,110 | 432,200 | 5,110 |
| 2022-12-02 | 5,050 | 5,080 | 5,040 | 5,060 | 1,175,600 | 5,060 |
| 2022-12-01 | 5,090 | 5,100 | 5,070 | 5,070 | 594,900 | 5,070 |
| 2022-11-30 | 5,110 | 5,140 | 5,090 | 5,110 | 1,019,700 | 5,110 |
| 2022-11-29 | 5,170 | 5,170 | 5,130 | 5,130 | 315,300 | 5,130 |
| 2022-11-28 | 5,150 | 5,170 | 5,140 | 5,150 | 372,400 | 5,150 |
| 2022-11-25 | 5,190 | 5,190 | 5,150 | 5,150 | 558,600 | 5,150 |
| 2022-11-24 | 5,180 | 5,190 | 5,150 | 5,150 | 363,500 | 5,150 |
| 2022-11-22 | 5,200 | 5,200 | 5,170 | 5,170 | 250,100 | 5,170 |
| 2022-11-21 | 5,170 | 5,200 | 5,170 | 5,200 | 333,400 | 5,200 |
| 2022-11-18 | 5,180 | 5,200 | 5,150 | 5,170 | 690,900 | 5,170 |
| 2022-11-17 | 5,120 | 5,190 | 5,110 | 5,180 | 461,300 | 5,180 |
| 2022-11-16 | 5,110 | 5,120 | 5,090 | 5,090 | 419,500 | 5,090 |
| 2022-11-15 | 5,150 | 5,170 | 5,070 | 5,130 | 725,700 | 5,130 |
| 2022-11-14 | 5,200 | 5,200 | 5,150 | 5,170 | 284,500 | 5,170 |
| 2022-11-11 | 5,210 | 5,240 | 5,200 | 5,200 | 446,500 | 5,200 |
| 2022-11-10 | 5,170 | 5,210 | 5,140 | 5,210 | 514,500 | 5,210 |
| 2022-11-09 | 5,170 | 5,180 | 5,150 | 5,160 | 223,600 | 5,160 |
| 2022-11-08 | 5,150 | 5,180 | 5,150 | 5,160 | 322,600 | 5,160 |
| 2022-11-07 | 5,110 | 5,160 | 5,100 | 5,140 | 319,900 | 5,140 |
| 2022-11-04 | 5,130 | 5,160 | 5,110 | 5,160 | 614,100 | 5,160 |
| 2022-11-02 | 5,140 | 5,160 | 5,110 | 5,130 | 309,400 | 5,130 |
| 2022-11-01 | 5,170 | 5,180 | 5,150 | 5,160 | 209,700 | 5,160 |
| 2022-10-31 | 5,140 | 5,160 | 5,130 | 5,160 | 308,000 | 5,160 |
| 2022-10-28 | 5,110 | 5,130 | 5,100 | 5,130 | 357,700 | 5,130 |
| 2022-10-27 | 5,120 | 5,130 | 5,100 | 5,110 | 264,500 | 5,110 |
| 2022-10-26 | 5,060 | 5,120 | 5,060 | 5,120 | 504,800 | 5,120 |
| 2022-10-25 | 5,050 | 5,100 | 5,040 | 5,100 | 1,091,800 | 5,100 |
| 2022-10-24 | 5,030 | 5,030 | 4,990 | 4,995 | 466,100 | 4,995 |
| 2022-10-21 | 5,030 | 5,050 | 5,020 | 5,040 | 231,700 | 5,040 |
| 2022-10-20 | 5,020 | 5,040 | 5,020 | 5,040 | 252,200 | 5,040 |
| 2022-10-19 | 5,020 | 5,060 | 5,010 | 5,010 | 245,000 | 5,010 |
| 2022-10-18 | 5,020 | 5,020 | 5,000 | 5,000 | 173,800 | 5,000 |
| 2022-10-17 | 5,020 | 5,030 | 5,000 | 5,000 | 214,700 | 5,000 |
| 2022-10-14 | 5,010 | 5,020 | 4,990 | 5,010 | 280,700 | 5,010 |
| 2022-10-13 | 5,000 | 5,020 | 4,995 | 5,010 | 239,400 | 5,010 |
| 2022-10-12 | 4,980 | 5,020 | 4,980 | 5,000 | 297,800 | 5,000 |
| 2022-10-11 | 4,990 | 5,020 | 4,975 | 4,985 | 416,400 | 4,985 |
| 2022-10-07 | 4,960 | 5,000 | 4,955 | 4,980 | 521,600 | 4,980 |
| 2022-10-06 | 5,010 | 5,010 | 4,975 | 4,975 | 357,300 | 4,975 |
| 2022-10-05 | 4,990 | 5,010 | 4,985 | 5,000 | 412,800 | 5,000 |
| 2022-10-04 | 4,955 | 5,000 | 4,950 | 4,995 | 533,600 | 4,995 |
| 2022-10-03 | 5,040 | 5,040 | 4,930 | 4,975 | 759,700 | 4,975 |
| 2022-09-30 | 5,040 | 5,060 | 5,040 | 5,040 | 595,000 | 5,040 |
| 2022-09-29 | 5,000 | 5,040 | 4,975 | 5,030 | 577,100 | 5,030 |
| 2022-09-28 | 5,030 | 5,050 | 5,000 | 5,020 | 689,200 | 5,020 |
| 2022-09-27 | 5,020 | 5,060 | 5,010 | 5,040 | 805,800 | 5,040 |
| 2022-09-26 | 4,990 | 5,020 | 4,980 | 5,000 | 665,400 | 5,000 |
| 2022-09-22 | 4,985 | 4,995 | 4,975 | 4,995 | 339,200 | 4,995 |
| 2022-09-21 | 4,975 | 4,990 | 4,965 | 4,980 | 407,000 | 4,980 |
| 2022-09-20 | 5,000 | 5,000 | 4,965 | 4,990 | 371,500 | 4,990 |
| 2022-09-16 | 4,950 | 4,995 | 4,950 | 4,995 | 682,300 | 4,995 |
| 2022-09-15 | 4,930 | 4,960 | 4,930 | 4,960 | 361,700 | 4,960 |
| 2022-09-14 | 4,930 | 4,940 | 4,920 | 4,925 | 379,400 | 4,925 |
| 2022-09-13 | 4,935 | 4,955 | 4,930 | 4,940 | 234,700 | 4,940 |
| 2022-09-12 | 4,930 | 4,940 | 4,925 | 4,935 | 206,700 | 4,935 |
| 2022-09-09 | 4,920 | 4,925 | 4,910 | 4,915 | 348,500 | 4,915 |
| 2022-09-08 | 4,940 | 4,950 | 4,920 | 4,925 | 311,600 | 4,925 |
| 2022-09-07 | 4,940 | 4,940 | 4,900 | 4,920 | 553,800 | 4,920 |
| 2022-09-06 | 4,920 | 4,950 | 4,915 | 4,915 | 425,900 | 4,915 |
| 2022-09-05 | 4,930 | 4,930 | 4,910 | 4,915 | 292,500 | 4,915 |
| 2022-09-02 | 4,950 | 4,955 | 4,920 | 4,930 | 422,800 | 4,930 |
| 2022-09-01 | 4,960 | 4,965 | 4,930 | 4,930 | 567,300 | 4,930 |
| 2022-08-31 | 4,965 | 4,970 | 4,950 | 4,970 | 578,400 | 4,970 |
| 2022-08-30 | 4,975 | 4,980 | 4,965 | 4,965 | 274,200 | 4,965 |
| 2022-08-29 | 4,960 | 4,975 | 4,955 | 4,970 | 315,600 | 4,970 |
| 2022-08-26 | 4,975 | 4,980 | 4,960 | 4,980 | 304,300 | 4,980 |
| 2022-08-25 | 4,980 | 4,985 | 4,970 | 4,970 | 328,700 | 4,970 |
| 2022-08-24 | 4,990 | 5,010 | 4,975 | 4,980 | 409,800 | 4,980 |
| 2022-08-23 | 4,990 | 5,000 | 4,985 | 5,000 | 266,100 | 5,000 |
| 2022-08-22 | 4,990 | 4,990 | 4,980 | 4,985 | 238,600 | 4,985 |
| 2022-08-19 | 4,985 | 5,000 | 4,985 | 4,990 | 283,100 | 4,990 |
| 2022-08-18 | 4,980 | 4,990 | 4,975 | 4,990 | 396,400 | 4,990 |
| 2022-08-17 | 4,985 | 4,995 | 4,970 | 4,990 | 391,100 | 4,990 |
| 2022-08-16 | 4,985 | 4,990 | 4,970 | 4,980 | 375,200 | 4,980 |
| 2022-08-15 | 4,980 | 4,985 | 4,970 | 4,985 | 459,300 | 4,985 |
| 2022-08-12 | 4,975 | 4,990 | 4,960 | 4,960 | 748,900 | 4,960 |
| 2022-08-10 | 4,960 | 4,990 | 4,950 | 4,980 | 388,700 | 4,980 |
| 2022-08-09 | 4,990 | 4,995 | 4,960 | 4,960 | 683,000 | 4,960 |
| 2022-08-08 | 5,010 | 5,020 | 4,985 | 4,995 | 359,100 | 4,995 |
| 2022-08-05 | 5,010 | 5,030 | 5,010 | 5,020 | 285,200 | 5,020 |
| 2022-08-04 | 5,020 | 5,020 | 5,000 | 5,000 | 277,500 | 5,000 |
| 2022-08-03 | 5,020 | 5,030 | 4,995 | 5,010 | 355,000 | 5,010 |
| 2022-08-02 | 5,020 | 5,020 | 4,990 | 5,000 | 306,800 | 5,000 |
| 2022-08-01 | 5,010 | 5,020 | 5,000 | 5,010 | 196,300 | 5,010 |
| 2022-07-29 | 5,020 | 5,030 | 4,995 | 5,000 | 253,800 | 5,000 |
| 2022-07-28 | 5,000 | 5,020 | 4,995 | 5,020 | 357,400 | 5,020 |
| 2022-07-27 | 4,980 | 5,010 | 4,975 | 4,995 | 427,400 | 4,995 |
| 2022-07-26 | 4,990 | 5,000 | 4,965 | 4,970 | 598,200 | 4,970 |
| 2022-07-25 | 5,000 | 5,020 | 4,995 | 5,000 | 147,700 | 5,000 |
| 2022-07-22 | 5,000 | 5,010 | 4,990 | 5,010 | 221,900 | 5,010 |
| 2022-07-21 | 5,000 | 5,010 | 4,985 | 5,000 | 222,700 | 5,000 |
| 2022-07-20 | 5,010 | 5,010 | 4,985 | 5,000 | 336,800 | 5,000 |
| 2022-07-19 | 5,040 | 5,040 | 4,990 | 5,000 | 399,700 | 5,000 |
| 2022-07-15 | 5,030 | 5,040 | 5,020 | 5,040 | 535,100 | 5,040 |
| 2022-07-14 | 5,010 | 5,020 | 4,995 | 5,020 | 432,900 | 5,020 |
| 2022-07-13 | 5,000 | 5,000 | 4,990 | 5,000 | 292,600 | 5,000 |
| 2022-07-12 | 5,010 | 5,020 | 4,980 | 4,995 | 398,600 | 4,995 |
| 2022-07-11 | 4,990 | 5,020 | 4,975 | 4,995 | 462,900 | 4,995 |
| 2022-07-08 | 4,945 | 4,975 | 4,935 | 4,955 | 477,400 | 4,955 |
| 2022-07-07 | 4,945 | 4,950 | 4,920 | 4,925 | 658,700 | 4,925 |
| 2022-07-06 | 4,980 | 4,980 | 4,950 | 4,955 | 504,100 | 4,955 |
| 2022-07-05 | 4,965 | 4,980 | 4,960 | 4,980 | 367,200 | 4,980 |
| 2022-07-04 | 4,965 | 4,980 | 4,960 | 4,970 | 343,100 | 4,970 |
| 2022-07-01 | 4,940 | 4,970 | 4,940 | 4,965 | 591,200 | 4,965 |
| 2022-06-30 | 4,970 | 4,980 | 4,940 | 4,940 | 1,219,700 | 4,940 |
| 2022-06-29 | 5,000 | 5,000 | 4,970 | 4,995 | 2,429,000 | 4,995 |
| 2022-06-28 | 5,040 | 5,050 | 5,000 | 5,050 | 2,755,300 | 5,050 |
| 2022-06-27 | 5,090 | 5,090 | 5,050 | 5,060 | 1,124,600 | 5,060 |
| 2022-06-24 | 5,040 | 5,070 | 5,040 | 5,070 | 920,300 | 5,070 |
| 2022-06-23 | 5,040 | 5,050 | 5,020 | 5,020 | 803,700 | 5,020 |
| 2022-06-22 | 5,030 | 5,040 | 5,020 | 5,020 | 474,200 | 5,020 |
| 2022-06-21 | 5,000 | 5,040 | 5,000 | 5,040 | 498,100 | 5,040 |
| 2022-06-20 | 5,000 | 5,020 | 4,995 | 5,010 | 537,800 | 5,010 |
| 2022-06-17 | 4,985 | 4,990 | 4,955 | 4,985 | 2,071,300 | 4,985 |
| 2022-06-16 | 5,010 | 5,020 | 5,000 | 5,000 | 685,800 | 5,000 |
| 2022-06-15 | 5,010 | 5,030 | 5,000 | 5,000 | 673,300 | 5,000 |
| 2022-06-14 | 5,030 | 5,030 | 5,000 | 5,010 | 803,000 | 5,010 |
| 2022-06-13 | 5,030 | 5,050 | 5,020 | 5,050 | 780,800 | 5,050 |
| 2022-06-10 | 5,050 | 5,070 | 5,040 | 5,040 | 1,999,200 | 5,040 |
| 2022-06-09 | 5,040 | 5,070 | 5,040 | 5,040 | 636,000 | 5,040 |
| 2022-06-08 | 5,030 | 5,050 | 5,030 | 5,040 | 454,200 | 5,040 |
| 2022-06-07 | 5,050 | 5,060 | 5,020 | 5,020 | 583,500 | 5,020 |
| 2022-06-06 | 5,050 | 5,070 | 5,040 | 5,040 | 678,800 | 5,040 |
| 2022-06-03 | 5,030 | 5,060 | 5,030 | 5,040 | 1,731,800 | 5,040 |
| 2022-06-02 | 5,030 | 5,040 | 5,020 | 5,020 | 447,000 | 5,020 |
| 2022-06-01 | 5,040 | 5,070 | 5,020 | 5,030 | 583,300 | 5,030 |
| 2022-05-31 | 5,050 | 5,060 | 5,010 | 5,010 | 1,690,900 | 5,010 |
| 2022-05-30 | 5,060 | 5,070 | 5,040 | 5,040 | 624,500 | 5,040 |
| 2022-05-27 | 5,090 | 5,090 | 5,050 | 5,050 | 1,212,800 | 5,050 |
| 2022-05-26 | 5,070 | 5,100 | 5,060 | 5,060 | 289,900 | 5,060 |
| 2022-05-25 | 5,090 | 5,100 | 5,060 | 5,060 | 475,500 | 5,060 |
| 2022-05-24 | 5,120 | 5,130 | 5,090 | 5,100 | 462,400 | 5,100 |
| 2022-05-23 | 5,160 | 5,170 | 5,130 | 5,130 | 366,300 | 5,130 |
| 2022-05-20 | 5,160 | 5,160 | 5,130 | 5,130 | 540,100 | 5,130 |
| 2022-05-19 | 5,100 | 5,150 | 5,090 | 5,140 | 329,100 | 5,140 |
| 2022-05-18 | 5,120 | 5,150 | 5,110 | 5,120 | 336,400 | 5,120 |
| 2022-05-17 | 5,150 | 5,160 | 5,110 | 5,120 | 510,600 | 5,120 |
| 2022-05-16 | 5,170 | 5,190 | 5,130 | 5,160 | 470,200 | 5,160 |
| 2022-05-13 | 5,020 | 5,170 | 5,020 | 5,140 | 892,000 | 5,140 |
| 2022-05-12 | 5,090 | 5,100 | 5,030 | 5,060 | 725,400 | 5,060 |
| 2022-05-11 | 5,090 | 5,150 | 5,090 | 5,120 | 411,900 | 5,120 |
| 2022-05-10 | 5,070 | 5,140 | 5,060 | 5,130 | 495,900 | 5,130 |
| 2022-05-09 | 5,090 | 5,120 | 5,050 | 5,050 | 465,900 | 5,050 |
| 2022-05-06 | 5,130 | 5,150 | 5,090 | 5,100 | 641,000 | 5,100 |
| 2022-05-02 | 5,160 | 5,180 | 5,140 | 5,170 | 323,700 | 5,170 |
| 2022-04-28 | 5,100 | 5,160 | 5,100 | 5,150 | 484,400 | 5,150 |
| 2022-04-27 | 5,130 | 5,140 | 5,110 | 5,130 | 293,700 | 5,130 |
| 2022-04-26 | 5,130 | 5,160 | 5,120 | 5,140 | 359,400 | 5,140 |
| 2022-04-25 | 5,080 | 5,120 | 5,080 | 5,120 | 271,800 | 5,120 |
| 2022-04-22 | 5,080 | 5,100 | 5,070 | 5,090 | 347,800 | 5,090 |
| 2022-04-21 | 5,100 | 5,110 | 5,080 | 5,080 | 151,600 | 5,080 |
| 2022-04-20 | 5,070 | 5,100 | 5,070 | 5,100 | 213,400 | 5,100 |
| 2022-04-19 | 5,100 | 5,110 | 5,070 | 5,080 | 238,600 | 5,080 |
| 2022-04-18 | 5,080 | 5,100 | 5,070 | 5,100 | 149,400 | 5,100 |
| 2022-04-15 | 5,060 | 5,110 | 5,060 | 5,100 | 233,300 | 5,100 |
| 2022-04-14 | 5,070 | 5,100 | 5,060 | 5,060 | 282,800 | 5,060 |
| 2022-04-13 | 5,080 | 5,100 | 5,040 | 5,080 | 341,500 | 5,080 |
| 2022-04-12 | 5,100 | 5,110 | 5,080 | 5,080 | 418,400 | 5,080 |
| 2022-04-11 | 5,180 | 5,210 | 5,100 | 5,110 | 536,400 | 5,110 |
| 2022-04-08 | 5,190 | 5,190 | 5,120 | 5,140 | 493,600 | 5,140 |
| 2022-04-07 | 5,130 | 5,180 | 5,110 | 5,160 | 796,200 | 5,160 |
| 2022-04-06 | 5,100 | 5,140 | 5,100 | 5,110 | 498,400 | 5,110 |
| 2022-04-05 | 5,100 | 5,110 | 5,080 | 5,090 | 288,900 | 5,090 |
| 2022-04-04 | 5,080 | 5,090 | 5,070 | 5,090 | 140,600 | 5,090 |
| 2022-04-01 | 5,100 | 5,100 | 5,070 | 5,090 | 307,100 | 5,090 |
| 2022-03-31 | 5,120 | 5,120 | 5,070 | 5,070 | 365,700 | 5,070 |
| 2022-03-30 | 5,120 | 5,130 | 5,080 | 5,100 | 320,700 | 5,100 |
| 2022-03-29 | 5,100 | 5,120 | 5,070 | 5,110 | 274,700 | 5,110 |
| 2022-03-28 | 5,080 | 5,120 | 5,070 | 5,100 | 379,000 | 5,100 |
| 2022-03-25 | 5,040 | 5,090 | 5,030 | 5,070 | 435,800 | 5,070 |
| 2022-03-24 | 5,000 | 5,030 | 4,980 | 5,030 | 389,900 | 5,030 |
| 2022-03-23 | 5,010 | 5,040 | 5,010 | 5,030 | 273,900 | 5,030 |
| 2022-03-22 | 5,050 | 5,050 | 4,990 | 4,990 | 496,900 | 4,990 |
| 2022-03-18 | 5,040 | 5,080 | 5,030 | 5,080 | 642,200 | 5,080 |
| 2022-03-17 | 5,010 | 5,040 | 4,980 | 5,030 | 594,100 | 5,030 |
| 2022-03-16 | 4,960 | 5,010 | 4,955 | 5,010 | 991,200 | 5,010 |
| 2022-03-15 | 4,880 | 4,930 | 4,880 | 4,925 | 549,200 | 4,925 |
| 2022-03-14 | 4,900 | 4,910 | 4,860 | 4,870 | 504,600 | 4,870 |
| 2022-03-11 | 4,900 | 4,915 | 4,885 | 4,890 | 394,500 | 4,890 |
| 2022-03-10 | 4,880 | 4,910 | 4,865 | 4,900 | 709,500 | 4,900 |
| 2022-03-09 | 4,905 | 4,915 | 4,880 | 4,880 | 726,000 | 4,880 |
| 2022-03-08 | 4,915 | 4,955 | 4,910 | 4,930 | 805,100 | 4,930 |
| 2022-03-07 | 4,880 | 4,925 | 4,865 | 4,915 | 788,800 | 4,915 |
| 2022-03-04 | 4,930 | 4,945 | 4,880 | 4,905 | 503,700 | 4,905 |
| 2022-03-03 | 4,935 | 4,945 | 4,920 | 4,925 | 368,300 | 4,925 |
| 2022-03-02 | 4,905 | 4,915 | 4,885 | 4,905 | 567,400 | 4,905 |
| 2022-03-01 | 4,935 | 4,970 | 4,930 | 4,960 | 321,700 | 4,960 |
| 2022-02-28 | 4,920 | 4,955 | 4,905 | 4,940 | 492,900 | 4,940 |
| 2022-02-25 | 4,880 | 4,925 | 4,880 | 4,905 | 468,500 | 4,905 |
| 2022-02-24 | 4,905 | 4,910 | 4,865 | 4,895 | 907,100 | 4,895 |
| 2022-02-22 | 4,950 | 4,955 | 4,920 | 4,920 | 418,500 | 4,920 |
| 2022-02-21 | 4,975 | 4,975 | 4,950 | 4,950 | 399,600 | 4,950 |
| 2022-02-18 | 4,960 | 4,985 | 4,950 | 4,985 | 386,600 | 4,985 |
| 2022-02-17 | 4,955 | 4,995 | 4,950 | 4,955 | 552,700 | 4,955 |
| 2022-02-16 | 4,950 | 4,955 | 4,925 | 4,950 | 639,400 | 4,950 |
| 2022-02-15 | 4,945 | 4,980 | 4,940 | 4,955 | 668,900 | 4,955 |
| 2022-02-14 | 4,920 | 4,975 | 4,880 | 4,975 | 1,151,100 | 4,975 |
| 2022-02-10 | 4,995 | 4,995 | 4,930 | 4,945 | 1,426,500 | 4,945 |
| 2022-02-09 | 5,020 | 5,020 | 4,950 | 4,990 | 1,128,100 | 4,990 |
| 2022-02-08 | 4,995 | 5,020 | 4,990 | 5,010 | 662,400 | 5,010 |
| 2022-02-07 | 5,010 | 5,030 | 4,990 | 4,995 | 608,600 | 4,995 |
| 2022-02-04 | 5,030 | 5,030 | 4,995 | 5,030 | 553,200 | 5,030 |
| 2022-02-03 | 5,000 | 5,010 | 4,985 | 5,010 | 655,500 | 5,010 |
| 2022-02-02 | 5,030 | 5,060 | 5,000 | 5,000 | 780,900 | 5,000 |
| 2022-02-01 | 5,020 | 5,050 | 5,010 | 5,050 | 321,900 | 5,050 |
| 2022-01-31 | 5,020 | 5,050 | 5,010 | 5,020 | 414,700 | 5,020 |
| 2022-01-28 | 5,010 | 5,050 | 4,990 | 5,040 | 410,300 | 5,040 |
| 2022-01-27 | 5,050 | 5,050 | 4,980 | 5,000 | 594,000 | 5,000 |
| 2022-01-26 | 5,000 | 5,030 | 4,995 | 5,010 | 325,100 | 5,010 |
| 2022-01-25 | 5,050 | 5,070 | 5,000 | 5,020 | 681,500 | 5,020 |
| 2022-01-24 | 5,000 | 5,050 | 5,000 | 5,050 | 359,500 | 5,050 |
| 2022-01-21 | 5,010 | 5,040 | 5,000 | 5,030 | 674,700 | 5,030 |
| 2022-01-20 | 5,000 | 5,040 | 4,985 | 4,995 | 835,000 | 4,995 |
| 2022-01-19 | 4,970 | 5,010 | 4,955 | 4,995 | 590,500 | 4,995 |
| 2022-01-18 | 4,940 | 5,010 | 4,940 | 4,970 | 561,300 | 4,970 |
| 2022-01-17 | 4,950 | 4,970 | 4,930 | 4,940 | 648,900 | 4,940 |
| 2022-01-14 | 4,930 | 4,965 | 4,925 | 4,945 | 630,200 | 4,945 |
| 2022-01-13 | 5,010 | 5,010 | 4,925 | 4,935 | 1,334,700 | 4,935 |
| 2022-01-12 | 5,010 | 5,050 | 4,920 | 4,980 | 2,947,700 | 4,980 |
| 2022-01-11 | 5,110 | 5,170 | 5,090 | 5,170 | 934,100 | 5,170 |
| 2022-01-07 | 5,080 | 5,100 | 5,060 | 5,090 | 425,300 | 5,090 |
| 2022-01-06 | 5,070 | 5,120 | 5,050 | 5,110 | 544,800 | 5,110 |
| 2022-01-05 | 5,080 | 5,120 | 5,060 | 5,090 | 685,700 | 5,090 |
| 2022-01-04 | 5,090 | 5,090 | 5,040 | 5,070 | 545,200 | 5,070 |
分割・併合履歴 ： なし
