2705 (株)大戸屋ホールディングス 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 | 3,130 | 3,135 | 3,120 | 3,120 | 2,200 | 3,120 |
| 2022-12-29 | 3,130 | 3,140 | 3,110 | 3,130 | 6,000 | 3,130 |
| 2022-12-28 | 3,130 | 3,130 | 3,120 | 3,125 | 3,900 | 3,125 |
| 2022-12-27 | 3,120 | 3,130 | 3,110 | 3,125 | 4,100 | 3,125 |
| 2022-12-26 | 3,120 | 3,125 | 3,105 | 3,105 | 7,100 | 3,105 |
| 2022-12-23 | 3,090 | 3,110 | 3,090 | 3,105 | 3,400 | 3,105 |
| 2022-12-22 | 3,100 | 3,105 | 3,085 | 3,095 | 4,300 | 3,095 |
| 2022-12-21 | 3,075 | 3,095 | 3,075 | 3,080 | 3,200 | 3,080 |
| 2022-12-20 | 3,095 | 3,095 | 3,075 | 3,075 | 6,600 | 3,075 |
| 2022-12-19 | 3,090 | 3,095 | 3,085 | 3,095 | 3,300 | 3,095 |
| 2022-12-16 | 3,100 | 3,100 | 3,085 | 3,085 | 2,500 | 3,085 |
| 2022-12-15 | 3,090 | 3,100 | 3,080 | 3,100 | 2,100 | 3,100 |
| 2022-12-14 | 3,070 | 3,090 | 3,070 | 3,075 | 1,200 | 3,075 |
| 2022-12-13 | 3,085 | 3,095 | 3,070 | 3,070 | 3,500 | 3,070 |
| 2022-12-12 | 3,095 | 3,100 | 3,085 | 3,085 | 3,700 | 3,085 |
| 2022-12-09 | 3,080 | 3,095 | 3,080 | 3,085 | 2,200 | 3,085 |
| 2022-12-08 | 3,095 | 3,095 | 3,075 | 3,080 | 5,400 | 3,080 |
| 2022-12-07 | 3,085 | 3,090 | 3,070 | 3,090 | 1,300 | 3,090 |
| 2022-12-06 | 3,075 | 3,090 | 3,065 | 3,075 | 2,000 | 3,075 |
| 2022-12-05 | 3,070 | 3,080 | 3,060 | 3,075 | 3,000 | 3,075 |
| 2022-12-02 | 3,070 | 3,075 | 3,060 | 3,060 | 2,200 | 3,060 |
| 2022-12-01 | 3,075 | 3,085 | 3,070 | 3,070 | 3,900 | 3,070 |
| 2022-11-30 | 3,090 | 3,090 | 3,075 | 3,075 | 2,500 | 3,075 |
| 2022-11-29 | 3,085 | 3,095 | 3,085 | 3,085 | 3,600 | 3,085 |
| 2022-11-28 | 3,080 | 3,095 | 3,080 | 3,090 | 2,400 | 3,090 |
| 2022-11-25 | 3,080 | 3,085 | 3,075 | 3,080 | 2,500 | 3,080 |
| 2022-11-24 | 3,070 | 3,085 | 3,070 | 3,080 | 6,500 | 3,080 |
| 2022-11-22 | 3,065 | 3,070 | 3,055 | 3,055 | 3,000 | 3,055 |
| 2022-11-21 | 3,055 | 3,065 | 3,050 | 3,065 | 2,700 | 3,065 |
| 2022-11-18 | 3,050 | 3,065 | 3,045 | 3,050 | 2,800 | 3,050 |
| 2022-11-17 | 3,060 | 3,065 | 3,050 | 3,065 | 1,900 | 3,065 |
| 2022-11-16 | 3,060 | 3,065 | 3,045 | 3,065 | 3,200 | 3,065 |
| 2022-11-15 | 3,030 | 3,050 | 3,030 | 3,050 | 1,100 | 3,050 |
| 2022-11-14 | 3,025 | 3,045 | 3,025 | 3,025 | 3,800 | 3,025 |
| 2022-11-11 | 3,060 | 3,065 | 3,030 | 3,030 | 5,500 | 3,030 |
| 2022-11-10 | 3,050 | 3,065 | 3,045 | 3,065 | 1,600 | 3,065 |
| 2022-11-09 | 3,065 | 3,070 | 3,035 | 3,050 | 3,900 | 3,050 |
| 2022-11-08 | 3,030 | 3,065 | 3,030 | 3,065 | 3,900 | 3,065 |
| 2022-11-07 | 3,040 | 3,045 | 3,020 | 3,030 | 7,600 | 3,030 |
| 2022-11-04 | 3,060 | 3,060 | 3,030 | 3,040 | 2,900 | 3,040 |
| 2022-11-02 | 3,030 | 3,060 | 3,025 | 3,060 | 3,000 | 3,060 |
| 2022-11-01 | 3,030 | 3,050 | 3,020 | 3,025 | 3,300 | 3,025 |
| 2022-10-31 | 3,035 | 3,045 | 3,030 | 3,030 | 4,700 | 3,030 |
| 2022-10-28 | 3,040 | 3,050 | 3,030 | 3,030 | 2,700 | 3,030 |
| 2022-10-27 | 3,045 | 3,065 | 3,045 | 3,050 | 2,900 | 3,050 |
| 2022-10-26 | 3,075 | 3,075 | 3,040 | 3,070 | 3,800 | 3,070 |
| 2022-10-25 | 3,070 | 3,070 | 3,045 | 3,070 | 2,400 | 3,070 |
| 2022-10-24 | 3,090 | 3,090 | 3,030 | 3,040 | 6,300 | 3,040 |
| 2022-10-21 | 3,080 | 3,090 | 3,080 | 3,080 | 1,800 | 3,080 |
| 2022-10-20 | 3,070 | 3,090 | 3,070 | 3,080 | 4,700 | 3,080 |
| 2022-10-19 | 3,060 | 3,080 | 3,035 | 3,065 | 5,200 | 3,065 |
| 2022-10-18 | 3,040 | 3,060 | 3,020 | 3,060 | 6,900 | 3,060 |
| 2022-10-17 | 3,005 | 3,040 | 2,998 | 3,040 | 6,500 | 3,040 |
| 2022-10-14 | 3,010 | 3,015 | 3,000 | 3,000 | 4,900 | 3,000 |
| 2022-10-13 | 2,997 | 3,020 | 2,995 | 3,005 | 4,900 | 3,005 |
| 2022-10-12 | 3,005 | 3,010 | 2,995 | 2,997 | 6,800 | 2,997 |
| 2022-10-11 | 3,015 | 3,030 | 3,005 | 3,005 | 7,900 | 3,005 |
| 2022-10-07 | 3,010 | 3,050 | 2,995 | 3,025 | 8,600 | 3,025 |
| 2022-10-06 | 2,979 | 3,005 | 2,973 | 3,005 | 9,300 | 3,005 |
| 2022-10-05 | 2,988 | 2,988 | 2,960 | 2,970 | 6,800 | 2,970 |
| 2022-10-04 | 2,935 | 2,970 | 2,926 | 2,960 | 9,200 | 2,960 |
| 2022-10-03 | 2,919 | 2,926 | 2,893 | 2,926 | 17,200 | 2,926 |
| 2022-09-30 | 2,995 | 2,995 | 2,930 | 2,946 | 22,200 | 2,946 |
| 2022-09-29 | 3,010 | 3,020 | 2,998 | 2,998 | 39,600 | 2,998 |
| 2022-09-28 | 3,145 | 3,180 | 3,125 | 3,180 | 44,000 | 3,180 |
| 2022-09-27 | 3,150 | 3,150 | 3,125 | 3,140 | 12,200 | 3,140 |
| 2022-09-26 | 3,145 | 3,145 | 3,125 | 3,135 | 18,400 | 3,135 |
| 2022-09-22 | 3,155 | 3,155 | 3,100 | 3,125 | 16,800 | 3,125 |
| 2022-09-21 | 3,120 | 3,150 | 3,120 | 3,150 | 12,200 | 3,150 |
| 2022-09-20 | 3,095 | 3,125 | 3,090 | 3,110 | 12,700 | 3,110 |
| 2022-09-16 | 3,080 | 3,095 | 3,080 | 3,090 | 6,300 | 3,090 |
| 2022-09-15 | 3,070 | 3,090 | 3,070 | 3,090 | 7,600 | 3,090 |
| 2022-09-14 | 3,055 | 3,075 | 3,045 | 3,065 | 10,000 | 3,065 |
| 2022-09-13 | 3,045 | 3,055 | 3,040 | 3,055 | 7,700 | 3,055 |
| 2022-09-12 | 3,045 | 3,050 | 3,035 | 3,050 | 5,600 | 3,050 |
| 2022-09-09 | 3,025 | 3,040 | 3,020 | 3,040 | 3,800 | 3,040 |
| 2022-09-08 | 3,030 | 3,035 | 3,015 | 3,015 | 6,600 | 3,015 |
| 2022-09-07 | 3,020 | 3,020 | 3,005 | 3,015 | 6,600 | 3,015 |
| 2022-09-06 | 3,015 | 3,020 | 3,005 | 3,010 | 4,100 | 3,010 |
| 2022-09-05 | 3,000 | 3,015 | 3,000 | 3,005 | 3,000 | 3,005 |
| 2022-09-02 | 3,010 | 3,015 | 3,000 | 3,000 | 3,500 | 3,000 |
| 2022-09-01 | 2,999 | 3,015 | 2,999 | 3,005 | 3,600 | 3,005 |
| 2022-08-31 | 3,010 | 3,010 | 3,000 | 3,005 | 3,200 | 3,005 |
| 2022-08-30 | 2,999 | 3,000 | 2,993 | 2,998 | 5,000 | 2,998 |
| 2022-08-29 | 2,990 | 2,995 | 2,985 | 2,990 | 5,900 | 2,990 |
| 2022-08-26 | 2,991 | 2,998 | 2,988 | 2,988 | 4,100 | 2,988 |
| 2022-08-25 | 2,995 | 2,998 | 2,989 | 2,989 | 6,500 | 2,989 |
| 2022-08-24 | 2,995 | 2,995 | 2,989 | 2,993 | 3,100 | 2,993 |
| 2022-08-23 | 2,988 | 2,994 | 2,983 | 2,988 | 4,300 | 2,988 |
| 2022-08-22 | 2,989 | 2,993 | 2,985 | 2,988 | 5,900 | 2,988 |
| 2022-08-19 | 2,991 | 2,992 | 2,986 | 2,992 | 3,500 | 2,992 |
| 2022-08-18 | 2,987 | 2,992 | 2,986 | 2,988 | 3,500 | 2,988 |
| 2022-08-17 | 2,995 | 2,997 | 2,987 | 2,987 | 2,700 | 2,987 |
| 2022-08-16 | 2,985 | 2,992 | 2,985 | 2,986 | 3,100 | 2,986 |
| 2022-08-15 | 2,988 | 2,993 | 2,984 | 2,985 | 8,300 | 2,985 |
| 2022-08-12 | 2,987 | 2,993 | 2,983 | 2,985 | 5,600 | 2,985 |
| 2022-08-10 | 2,988 | 2,988 | 2,984 | 2,988 | 1,800 | 2,988 |
| 2022-08-09 | 2,999 | 2,999 | 2,984 | 2,988 | 3,300 | 2,988 |
| 2022-08-08 | 2,993 | 2,993 | 2,981 | 2,984 | 5,200 | 2,984 |
| 2022-08-05 | 2,979 | 2,993 | 2,977 | 2,985 | 4,500 | 2,985 |
| 2022-08-04 | 2,975 | 2,987 | 2,975 | 2,979 | 4,400 | 2,979 |
| 2022-08-03 | 2,988 | 2,995 | 2,975 | 2,975 | 7,600 | 2,975 |
| 2022-08-02 | 3,005 | 3,005 | 2,978 | 2,990 | 11,600 | 2,990 |
| 2022-08-01 | 3,000 | 3,010 | 2,996 | 2,997 | 8,300 | 2,997 |
| 2022-07-29 | 3,015 | 3,015 | 2,995 | 3,000 | 6,100 | 3,000 |
| 2022-07-28 | 3,000 | 3,010 | 2,999 | 3,005 | 3,800 | 3,005 |
| 2022-07-27 | 2,999 | 2,999 | 2,991 | 2,999 | 3,900 | 2,999 |
| 2022-07-26 | 3,000 | 3,005 | 2,992 | 3,000 | 3,800 | 3,000 |
| 2022-07-25 | 2,998 | 3,000 | 2,992 | 3,000 | 3,800 | 3,000 |
| 2022-07-22 | 2,999 | 2,999 | 2,986 | 2,995 | 3,500 | 2,995 |
| 2022-07-21 | 2,994 | 2,998 | 2,990 | 2,992 | 3,100 | 2,992 |
| 2022-07-20 | 3,000 | 3,000 | 2,990 | 2,990 | 3,800 | 2,990 |
| 2022-07-19 | 3,000 | 3,000 | 2,986 | 2,992 | 7,700 | 2,992 |
| 2022-07-15 | 2,978 | 2,992 | 2,977 | 2,987 | 6,100 | 2,987 |
| 2022-07-14 | 2,969 | 2,978 | 2,951 | 2,977 | 6,800 | 2,977 |
| 2022-07-13 | 2,959 | 2,961 | 2,950 | 2,958 | 3,800 | 2,958 |
| 2022-07-12 | 2,946 | 2,954 | 2,943 | 2,952 | 3,400 | 2,952 |
| 2022-07-11 | 2,940 | 2,947 | 2,940 | 2,946 | 2,200 | 2,946 |
| 2022-07-08 | 2,948 | 2,948 | 2,938 | 2,940 | 2,200 | 2,940 |
| 2022-07-07 | 2,954 | 2,954 | 2,936 | 2,948 | 3,100 | 2,948 |
| 2022-07-06 | 2,952 | 2,968 | 2,940 | 2,940 | 7,900 | 2,940 |
| 2022-07-05 | 2,926 | 2,942 | 2,926 | 2,942 | 5,100 | 2,942 |
| 2022-07-04 | 2,917 | 2,940 | 2,917 | 2,940 | 5,500 | 2,940 |
| 2022-07-01 | 2,916 | 2,928 | 2,912 | 2,917 | 4,300 | 2,917 |
| 2022-06-30 | 2,905 | 2,925 | 2,905 | 2,915 | 2,800 | 2,915 |
| 2022-06-29 | 2,916 | 2,920 | 2,908 | 2,919 | 3,500 | 2,919 |
| 2022-06-28 | 2,917 | 2,917 | 2,908 | 2,909 | 3,200 | 2,909 |
| 2022-06-27 | 2,904 | 2,914 | 2,904 | 2,914 | 3,800 | 2,914 |
| 2022-06-24 | 2,915 | 2,915 | 2,903 | 2,903 | 2,800 | 2,903 |
| 2022-06-23 | 2,910 | 2,915 | 2,901 | 2,915 | 2,600 | 2,915 |
| 2022-06-22 | 2,901 | 2,905 | 2,899 | 2,899 | 2,800 | 2,899 |
| 2022-06-21 | 2,899 | 2,908 | 2,899 | 2,901 | 2,900 | 2,901 |
| 2022-06-20 | 2,909 | 2,909 | 2,898 | 2,902 | 2,600 | 2,902 |
| 2022-06-17 | 2,903 | 2,909 | 2,899 | 2,908 | 4,600 | 2,908 |
| 2022-06-16 | 2,928 | 2,929 | 2,903 | 2,919 | 5,200 | 2,919 |
| 2022-06-15 | 2,901 | 2,909 | 2,901 | 2,903 | 3,900 | 2,903 |
| 2022-06-14 | 2,906 | 2,913 | 2,900 | 2,901 | 5,000 | 2,901 |
| 2022-06-13 | 2,905 | 2,908 | 2,896 | 2,906 | 6,000 | 2,906 |
| 2022-06-10 | 2,918 | 2,921 | 2,905 | 2,908 | 3,300 | 2,908 |
| 2022-06-09 | 2,903 | 2,917 | 2,903 | 2,907 | 3,700 | 2,907 |
| 2022-06-08 | 2,911 | 2,921 | 2,902 | 2,919 | 4,500 | 2,919 |
| 2022-06-07 | 2,930 | 2,932 | 2,910 | 2,910 | 5,200 | 2,910 |
| 2022-06-06 | 2,900 | 2,930 | 2,899 | 2,927 | 13,300 | 2,927 |
| 2022-06-03 | 2,904 | 2,905 | 2,897 | 2,899 | 2,800 | 2,899 |
| 2022-06-02 | 2,906 | 2,907 | 2,896 | 2,900 | 4,100 | 2,900 |
| 2022-06-01 | 2,909 | 2,909 | 2,900 | 2,906 | 4,100 | 2,906 |
| 2022-05-31 | 2,908 | 2,908 | 2,900 | 2,907 | 1,600 | 2,907 |
| 2022-05-30 | 2,910 | 2,910 | 2,895 | 2,908 | 7,200 | 2,908 |
| 2022-05-27 | 2,906 | 2,906 | 2,894 | 2,894 | 3,500 | 2,894 |
| 2022-05-26 | 2,906 | 2,906 | 2,891 | 2,905 | 3,400 | 2,905 |
| 2022-05-25 | 2,899 | 2,901 | 2,890 | 2,894 | 3,100 | 2,894 |
| 2022-05-24 | 2,891 | 2,906 | 2,891 | 2,897 | 4,800 | 2,897 |
| 2022-05-23 | 2,906 | 2,909 | 2,896 | 2,907 | 4,900 | 2,907 |
| 2022-05-20 | 2,890 | 2,895 | 2,880 | 2,886 | 4,000 | 2,886 |
| 2022-05-19 | 2,890 | 2,899 | 2,862 | 2,890 | 4,800 | 2,890 |
| 2022-05-18 | 2,886 | 2,903 | 2,880 | 2,890 | 10,300 | 2,890 |
| 2022-05-17 | 2,852 | 2,886 | 2,850 | 2,880 | 8,900 | 2,880 |
| 2022-05-16 | 2,843 | 2,851 | 2,840 | 2,848 | 6,200 | 2,848 |
| 2022-05-13 | 2,840 | 2,856 | 2,835 | 2,843 | 4,800 | 2,843 |
| 2022-05-12 | 2,848 | 2,848 | 2,831 | 2,840 | 5,900 | 2,840 |
| 2022-05-11 | 2,847 | 2,849 | 2,831 | 2,834 | 3,400 | 2,834 |
| 2022-05-10 | 2,823 | 2,844 | 2,819 | 2,844 | 8,200 | 2,844 |
| 2022-05-09 | 2,843 | 2,844 | 2,832 | 2,844 | 5,100 | 2,844 |
| 2022-05-06 | 2,827 | 2,840 | 2,825 | 2,838 | 8,500 | 2,838 |
| 2022-05-02 | 2,812 | 2,826 | 2,812 | 2,816 | 3,800 | 2,816 |
| 2022-04-28 | 2,820 | 2,826 | 2,819 | 2,826 | 1,300 | 2,826 |
| 2022-04-27 | 2,821 | 2,821 | 2,805 | 2,820 | 5,400 | 2,820 |
| 2022-04-26 | 2,799 | 2,813 | 2,799 | 2,813 | 4,100 | 2,813 |
| 2022-04-25 | 2,800 | 2,811 | 2,795 | 2,805 | 3,100 | 2,805 |
| 2022-04-22 | 2,817 | 2,817 | 2,801 | 2,810 | 2,300 | 2,810 |
| 2022-04-21 | 2,810 | 2,814 | 2,800 | 2,808 | 3,000 | 2,808 |
| 2022-04-20 | 2,799 | 2,808 | 2,791 | 2,808 | 8,000 | 2,808 |
| 2022-04-19 | 2,787 | 2,807 | 2,787 | 2,794 | 7,000 | 2,794 |
| 2022-04-18 | 2,785 | 2,800 | 2,775 | 2,799 | 6,100 | 2,799 |
| 2022-04-15 | 2,795 | 2,795 | 2,768 | 2,778 | 2,900 | 2,778 |
| 2022-04-14 | 2,780 | 2,786 | 2,763 | 2,780 | 2,300 | 2,780 |
| 2022-04-13 | 2,782 | 2,785 | 2,765 | 2,783 | 7,300 | 2,783 |
| 2022-04-12 | 2,781 | 2,787 | 2,756 | 2,781 | 9,500 | 2,781 |
| 2022-04-11 | 2,789 | 2,795 | 2,781 | 2,781 | 8,200 | 2,781 |
| 2022-04-08 | 2,791 | 2,800 | 2,782 | 2,790 | 6,800 | 2,790 |
| 2022-04-07 | 2,801 | 2,802 | 2,784 | 2,802 | 9,800 | 2,802 |
| 2022-04-06 | 2,815 | 2,818 | 2,805 | 2,810 | 5,500 | 2,810 |
| 2022-04-05 | 2,798 | 2,819 | 2,798 | 2,815 | 8,400 | 2,815 |
| 2022-04-04 | 2,798 | 2,814 | 2,790 | 2,800 | 8,100 | 2,800 |
| 2022-04-01 | 2,781 | 2,823 | 2,781 | 2,791 | 10,400 | 2,791 |
| 2022-03-31 | 2,799 | 2,810 | 2,780 | 2,803 | 10,400 | 2,803 |
| 2022-03-30 | 2,734 | 2,824 | 2,732 | 2,804 | 58,200 | 2,804 |
| 2022-03-29 | 2,929 | 2,958 | 2,910 | 2,934 | 47,000 | 2,934 |
| 2022-03-28 | 2,901 | 2,920 | 2,901 | 2,920 | 25,800 | 2,920 |
| 2022-03-25 | 2,942 | 2,942 | 2,908 | 2,915 | 12,000 | 2,915 |
| 2022-03-24 | 2,910 | 2,922 | 2,893 | 2,922 | 15,700 | 2,922 |
| 2022-03-23 | 2,935 | 2,949 | 2,916 | 2,922 | 17,900 | 2,922 |
| 2022-03-22 | 2,949 | 2,950 | 2,910 | 2,940 | 11,300 | 2,940 |
| 2022-03-18 | 2,957 | 2,957 | 2,931 | 2,942 | 7,300 | 2,942 |
| 2022-03-17 | 2,958 | 2,961 | 2,937 | 2,937 | 8,400 | 2,937 |
| 2022-03-16 | 2,960 | 2,980 | 2,950 | 2,950 | 11,200 | 2,950 |
| 2022-03-15 | 2,915 | 2,934 | 2,915 | 2,934 | 7,900 | 2,934 |
| 2022-03-14 | 2,908 | 2,919 | 2,903 | 2,918 | 8,200 | 2,918 |
| 2022-03-11 | 2,910 | 2,914 | 2,899 | 2,900 | 4,500 | 2,900 |
| 2022-03-10 | 2,890 | 2,914 | 2,886 | 2,903 | 9,300 | 2,903 |
| 2022-03-09 | 2,886 | 2,903 | 2,886 | 2,886 | 4,600 | 2,886 |
| 2022-03-08 | 2,896 | 2,910 | 2,875 | 2,884 | 10,100 | 2,884 |
| 2022-03-07 | 2,894 | 2,896 | 2,877 | 2,891 | 9,400 | 2,891 |
| 2022-03-04 | 2,892 | 2,899 | 2,876 | 2,892 | 6,300 | 2,892 |
| 2022-03-03 | 2,879 | 2,896 | 2,879 | 2,881 | 4,100 | 2,881 |
| 2022-03-02 | 2,891 | 2,891 | 2,865 | 2,875 | 4,900 | 2,875 |
| 2022-03-01 | 2,897 | 2,900 | 2,877 | 2,877 | 7,900 | 2,877 |
| 2022-02-28 | 2,835 | 2,889 | 2,833 | 2,889 | 11,300 | 2,889 |
| 2022-02-25 | 2,800 | 2,839 | 2,800 | 2,832 | 8,200 | 2,832 |
| 2022-02-24 | 2,837 | 2,837 | 2,800 | 2,802 | 11,300 | 2,802 |
| 2022-02-22 | 2,867 | 2,868 | 2,840 | 2,840 | 7,100 | 2,840 |
| 2022-02-21 | 2,864 | 2,865 | 2,850 | 2,862 | 6,600 | 2,862 |
| 2022-02-18 | 2,867 | 2,867 | 2,845 | 2,866 | 5,400 | 2,866 |
| 2022-02-17 | 2,848 | 2,872 | 2,843 | 2,868 | 9,700 | 2,868 |
| 2022-02-16 | 2,843 | 2,845 | 2,836 | 2,845 | 3,500 | 2,845 |
| 2022-02-15 | 2,831 | 2,840 | 2,827 | 2,834 | 3,900 | 2,834 |
| 2022-02-14 | 2,830 | 2,837 | 2,820 | 2,837 | 7,800 | 2,837 |
| 2022-02-10 | 2,823 | 2,829 | 2,817 | 2,829 | 2,500 | 2,829 |
| 2022-02-09 | 2,811 | 2,831 | 2,810 | 2,825 | 6,700 | 2,825 |
| 2022-02-08 | 2,816 | 2,825 | 2,807 | 2,811 | 5,500 | 2,811 |
| 2022-02-07 | 2,842 | 2,842 | 2,800 | 2,813 | 6,700 | 2,813 |
| 2022-02-04 | 2,791 | 2,819 | 2,791 | 2,818 | 7,100 | 2,818 |
| 2022-02-03 | 2,798 | 2,798 | 2,787 | 2,791 | 3,600 | 2,791 |
| 2022-02-02 | 2,771 | 2,800 | 2,771 | 2,788 | 7,900 | 2,788 |
| 2022-02-01 | 2,774 | 2,800 | 2,765 | 2,770 | 12,100 | 2,770 |
| 2022-01-31 | 2,736 | 2,774 | 2,736 | 2,774 | 7,600 | 2,774 |
| 2022-01-28 | 2,731 | 2,741 | 2,721 | 2,729 | 4,200 | 2,729 |
| 2022-01-27 | 2,742 | 2,750 | 2,713 | 2,731 | 8,400 | 2,731 |
| 2022-01-26 | 2,759 | 2,759 | 2,724 | 2,736 | 4,700 | 2,736 |
| 2022-01-25 | 2,751 | 2,759 | 2,725 | 2,745 | 8,200 | 2,745 |
| 2022-01-24 | 2,760 | 2,760 | 2,731 | 2,750 | 6,100 | 2,750 |
| 2022-01-21 | 2,728 | 2,750 | 2,728 | 2,750 | 2,700 | 2,750 |
| 2022-01-20 | 2,747 | 2,750 | 2,727 | 2,728 | 5,000 | 2,728 |
| 2022-01-19 | 2,750 | 2,750 | 2,720 | 2,726 | 6,300 | 2,726 |
| 2022-01-18 | 2,742 | 2,758 | 2,725 | 2,750 | 7,900 | 2,750 |
| 2022-01-17 | 2,738 | 2,755 | 2,738 | 2,742 | 3,800 | 2,742 |
| 2022-01-14 | 2,748 | 2,748 | 2,731 | 2,736 | 3,300 | 2,736 |
| 2022-01-13 | 2,758 | 2,759 | 2,728 | 2,740 | 5,400 | 2,740 |
| 2022-01-12 | 2,759 | 2,759 | 2,730 | 2,751 | 4,700 | 2,751 |
| 2022-01-11 | 2,714 | 2,730 | 2,710 | 2,724 | 4,700 | 2,724 |
| 2022-01-07 | 2,745 | 2,745 | 2,711 | 2,724 | 5,500 | 2,724 |
| 2022-01-06 | 2,731 | 2,762 | 2,701 | 2,701 | 8,200 | 2,701 |
| 2022-01-05 | 2,708 | 2,756 | 2,708 | 2,756 | 10,100 | 2,756 |
| 2022-01-04 | 2,700 | 2,709 | 2,690 | 2,708 | 8,100 | 2,708 |
分割・併合履歴 ： なし
