2737 (株)トーメンデバイス 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 | 5,530 | 5,580 | 5,510 | 5,530 | 9,400 | 5,530 |
| 2022-12-29 | 5,440 | 5,510 | 5,400 | 5,480 | 10,500 | 5,480 |
| 2022-12-28 | 5,420 | 5,440 | 5,380 | 5,440 | 8,600 | 5,440 |
| 2022-12-27 | 5,380 | 5,420 | 5,360 | 5,400 | 7,700 | 5,400 |
| 2022-12-26 | 5,370 | 5,450 | 5,360 | 5,360 | 10,900 | 5,360 |
| 2022-12-23 | 5,420 | 5,420 | 5,310 | 5,390 | 12,900 | 5,390 |
| 2022-12-22 | 5,380 | 5,450 | 5,370 | 5,440 | 12,400 | 5,440 |
| 2022-12-21 | 5,530 | 5,530 | 5,400 | 5,420 | 15,100 | 5,420 |
| 2022-12-20 | 5,610 | 5,680 | 5,500 | 5,540 | 15,700 | 5,540 |
| 2022-12-19 | 5,550 | 5,610 | 5,510 | 5,590 | 9,300 | 5,590 |
| 2022-12-16 | 5,520 | 5,570 | 5,510 | 5,530 | 7,600 | 5,530 |
| 2022-12-15 | 5,550 | 5,560 | 5,520 | 5,560 | 2,500 | 5,560 |
| 2022-12-14 | 5,530 | 5,550 | 5,490 | 5,520 | 6,400 | 5,520 |
| 2022-12-13 | 5,490 | 5,540 | 5,480 | 5,500 | 6,200 | 5,500 |
| 2022-12-12 | 5,560 | 5,560 | 5,480 | 5,480 | 8,100 | 5,480 |
| 2022-12-09 | 5,440 | 5,570 | 5,440 | 5,540 | 11,600 | 5,540 |
| 2022-12-08 | 5,440 | 5,480 | 5,400 | 5,450 | 10,000 | 5,450 |
| 2022-12-07 | 5,470 | 5,520 | 5,430 | 5,440 | 10,600 | 5,440 |
| 2022-12-06 | 5,460 | 5,480 | 5,410 | 5,430 | 6,900 | 5,430 |
| 2022-12-05 | 5,490 | 5,500 | 5,440 | 5,460 | 8,600 | 5,460 |
| 2022-12-02 | 5,570 | 5,570 | 5,470 | 5,490 | 11,500 | 5,490 |
| 2022-12-01 | 5,630 | 5,630 | 5,560 | 5,580 | 7,000 | 5,580 |
| 2022-11-30 | 5,570 | 5,600 | 5,540 | 5,570 | 5,300 | 5,570 |
| 2022-11-29 | 5,540 | 5,600 | 5,480 | 5,590 | 12,500 | 5,590 |
| 2022-11-28 | 5,670 | 5,670 | 5,580 | 5,580 | 9,200 | 5,580 |
| 2022-11-25 | 5,730 | 5,780 | 5,650 | 5,650 | 25,500 | 5,650 |
| 2022-11-24 | 5,690 | 5,730 | 5,640 | 5,730 | 15,400 | 5,730 |
| 2022-11-22 | 5,680 | 5,690 | 5,650 | 5,650 | 7,000 | 5,650 |
| 2022-11-21 | 5,610 | 5,670 | 5,610 | 5,670 | 4,700 | 5,670 |
| 2022-11-18 | 5,640 | 5,690 | 5,590 | 5,590 | 7,300 | 5,590 |
| 2022-11-17 | 5,610 | 5,630 | 5,560 | 5,630 | 6,100 | 5,630 |
| 2022-11-16 | 5,590 | 5,650 | 5,530 | 5,610 | 8,400 | 5,610 |
| 2022-11-15 | 5,470 | 5,590 | 5,430 | 5,580 | 15,800 | 5,580 |
| 2022-11-14 | 5,500 | 5,540 | 5,470 | 5,470 | 7,400 | 5,470 |
| 2022-11-11 | 5,480 | 5,520 | 5,450 | 5,520 | 10,600 | 5,520 |
| 2022-11-10 | 5,410 | 5,460 | 5,390 | 5,390 | 7,200 | 5,390 |
| 2022-11-09 | 5,390 | 5,480 | 5,370 | 5,460 | 7,900 | 5,460 |
| 2022-11-08 | 5,320 | 5,390 | 5,320 | 5,390 | 7,500 | 5,390 |
| 2022-11-07 | 5,360 | 5,360 | 5,300 | 5,310 | 8,500 | 5,310 |
| 2022-11-04 | 5,210 | 5,290 | 5,210 | 5,260 | 11,600 | 5,260 |
| 2022-11-02 | 5,290 | 5,300 | 5,200 | 5,230 | 29,800 | 5,230 |
| 2022-11-01 | 5,220 | 5,290 | 5,220 | 5,270 | 13,100 | 5,270 |
| 2022-10-31 | 5,250 | 5,260 | 5,170 | 5,210 | 13,300 | 5,210 |
| 2022-10-28 | 5,250 | 5,250 | 5,140 | 5,160 | 65,700 | 5,160 |
| 2022-10-27 | 5,390 | 5,550 | 5,240 | 5,260 | 59,200 | 5,260 |
| 2022-10-26 | 5,440 | 5,450 | 5,400 | 5,430 | 11,000 | 5,430 |
| 2022-10-25 | 5,350 | 5,450 | 5,350 | 5,410 | 8,100 | 5,410 |
| 2022-10-24 | 5,310 | 5,410 | 5,310 | 5,330 | 16,300 | 5,330 |
| 2022-10-21 | 5,280 | 5,320 | 5,250 | 5,250 | 7,000 | 5,250 |
| 2022-10-20 | 5,280 | 5,320 | 5,250 | 5,290 | 12,400 | 5,290 |
| 2022-10-19 | 5,310 | 5,360 | 5,290 | 5,340 | 7,800 | 5,340 |
| 2022-10-18 | 5,330 | 5,360 | 5,290 | 5,360 | 10,700 | 5,360 |
| 2022-10-17 | 5,200 | 5,290 | 5,200 | 5,280 | 12,100 | 5,280 |
| 2022-10-14 | 5,230 | 5,270 | 5,190 | 5,260 | 12,500 | 5,260 |
| 2022-10-13 | 5,210 | 5,230 | 5,150 | 5,150 | 18,400 | 5,150 |
| 2022-10-12 | 5,320 | 5,320 | 5,220 | 5,250 | 22,300 | 5,250 |
| 2022-10-11 | 5,410 | 5,430 | 5,340 | 5,340 | 13,600 | 5,340 |
| 2022-10-07 | 5,470 | 5,530 | 5,440 | 5,500 | 10,400 | 5,500 |
| 2022-10-06 | 5,450 | 5,540 | 5,450 | 5,500 | 12,600 | 5,500 |
| 2022-10-05 | 5,500 | 5,510 | 5,460 | 5,470 | 12,500 | 5,470 |
| 2022-10-04 | 5,490 | 5,520 | 5,450 | 5,460 | 14,800 | 5,460 |
| 2022-10-03 | 5,250 | 5,390 | 5,230 | 5,390 | 19,600 | 5,390 |
| 2022-09-30 | 5,350 | 5,360 | 5,270 | 5,280 | 25,900 | 5,280 |
| 2022-09-29 | 5,570 | 5,590 | 5,350 | 5,420 | 50,500 | 5,420 |
| 2022-09-28 | 5,560 | 5,610 | 5,510 | 5,580 | 39,700 | 5,580 |
| 2022-09-27 | 5,540 | 5,660 | 5,540 | 5,540 | 23,800 | 5,540 |
| 2022-09-26 | 5,590 | 5,590 | 5,480 | 5,490 | 38,200 | 5,490 |
| 2022-09-22 | 5,670 | 5,670 | 5,600 | 5,650 | 38,500 | 5,650 |
| 2022-09-21 | 5,700 | 5,710 | 5,660 | 5,690 | 22,600 | 5,690 |
| 2022-09-20 | 5,700 | 5,770 | 5,660 | 5,720 | 26,000 | 5,720 |
| 2022-09-16 | 5,680 | 5,700 | 5,620 | 5,630 | 30,200 | 5,630 |
| 2022-09-15 | 5,730 | 5,730 | 5,670 | 5,680 | 12,500 | 5,680 |
| 2022-09-14 | 5,680 | 5,800 | 5,640 | 5,730 | 23,200 | 5,730 |
| 2022-09-13 | 5,750 | 5,780 | 5,740 | 5,780 | 27,000 | 5,780 |
| 2022-09-12 | 5,700 | 5,760 | 5,690 | 5,740 | 24,700 | 5,740 |
| 2022-09-09 | 5,620 | 5,670 | 5,620 | 5,670 | 23,800 | 5,670 |
| 2022-09-08 | 5,610 | 5,670 | 5,610 | 5,640 | 19,800 | 5,640 |
| 2022-09-07 | 5,620 | 5,620 | 5,540 | 5,580 | 15,500 | 5,580 |
| 2022-09-06 | 5,650 | 5,690 | 5,610 | 5,630 | 18,900 | 5,630 |
| 2022-09-05 | 5,540 | 5,630 | 5,500 | 5,620 | 24,400 | 5,620 |
| 2022-09-02 | 5,650 | 5,650 | 5,540 | 5,540 | 49,400 | 5,540 |
| 2022-09-01 | 5,640 | 5,680 | 5,590 | 5,640 | 17,300 | 5,640 |
| 2022-08-31 | 5,570 | 5,700 | 5,570 | 5,670 | 32,800 | 5,670 |
| 2022-08-30 | 5,530 | 5,620 | 5,510 | 5,620 | 27,000 | 5,620 |
| 2022-08-29 | 5,470 | 5,530 | 5,440 | 5,510 | 28,800 | 5,510 |
| 2022-08-26 | 5,550 | 5,560 | 5,520 | 5,540 | 28,100 | 5,540 |
| 2022-08-25 | 5,430 | 5,500 | 5,420 | 5,480 | 33,500 | 5,480 |
| 2022-08-24 | 5,400 | 5,420 | 5,370 | 5,400 | 23,200 | 5,400 |
| 2022-08-23 | 5,410 | 5,410 | 5,350 | 5,360 | 16,400 | 5,360 |
| 2022-08-22 | 5,350 | 5,430 | 5,350 | 5,400 | 23,200 | 5,400 |
| 2022-08-19 | 5,390 | 5,410 | 5,350 | 5,380 | 22,100 | 5,380 |
| 2022-08-18 | 5,300 | 5,350 | 5,270 | 5,320 | 19,800 | 5,320 |
| 2022-08-17 | 5,270 | 5,340 | 5,270 | 5,320 | 19,800 | 5,320 |
| 2022-08-16 | 5,300 | 5,300 | 5,260 | 5,260 | 17,500 | 5,260 |
| 2022-08-15 | 5,240 | 5,330 | 5,230 | 5,260 | 29,900 | 5,260 |
| 2022-08-12 | 5,250 | 5,310 | 5,220 | 5,220 | 24,400 | 5,220 |
| 2022-08-10 | 5,280 | 5,280 | 5,200 | 5,220 | 35,100 | 5,220 |
| 2022-08-09 | 5,340 | 5,340 | 5,280 | 5,290 | 23,800 | 5,290 |
| 2022-08-08 | 5,410 | 5,410 | 5,340 | 5,340 | 18,400 | 5,340 |
| 2022-08-05 | 5,340 | 5,420 | 5,320 | 5,400 | 14,000 | 5,400 |
| 2022-08-04 | 5,380 | 5,380 | 5,320 | 5,330 | 17,600 | 5,330 |
| 2022-08-03 | 5,330 | 5,370 | 5,320 | 5,320 | 12,400 | 5,320 |
| 2022-08-02 | 5,410 | 5,410 | 5,300 | 5,320 | 34,100 | 5,320 |
| 2022-08-01 | 5,390 | 5,410 | 5,320 | 5,410 | 26,800 | 5,410 |
| 2022-07-29 | 5,600 | 5,600 | 5,380 | 5,390 | 49,600 | 5,390 |
| 2022-07-28 | 5,670 | 5,690 | 5,570 | 5,600 | 25,600 | 5,600 |
| 2022-07-27 | 5,590 | 5,650 | 5,550 | 5,640 | 14,200 | 5,640 |
| 2022-07-26 | 5,700 | 5,700 | 5,570 | 5,600 | 14,700 | 5,600 |
| 2022-07-25 | 5,750 | 5,750 | 5,610 | 5,660 | 14,400 | 5,660 |
| 2022-07-22 | 5,700 | 5,720 | 5,670 | 5,680 | 8,600 | 5,680 |
| 2022-07-21 | 5,670 | 5,710 | 5,630 | 5,670 | 9,800 | 5,670 |
| 2022-07-20 | 5,610 | 5,700 | 5,610 | 5,670 | 17,900 | 5,670 |
| 2022-07-19 | 5,530 | 5,600 | 5,520 | 5,570 | 11,000 | 5,570 |
| 2022-07-15 | 5,560 | 5,560 | 5,500 | 5,520 | 7,200 | 5,520 |
| 2022-07-14 | 5,490 | 5,580 | 5,490 | 5,560 | 5,800 | 5,560 |
| 2022-07-13 | 5,560 | 5,590 | 5,500 | 5,510 | 10,800 | 5,510 |
| 2022-07-12 | 5,660 | 5,660 | 5,520 | 5,520 | 9,900 | 5,520 |
| 2022-07-11 | 5,560 | 5,660 | 5,540 | 5,660 | 18,200 | 5,660 |
| 2022-07-08 | 5,420 | 5,560 | 5,420 | 5,480 | 23,900 | 5,480 |
| 2022-07-07 | 5,390 | 5,420 | 5,320 | 5,400 | 17,600 | 5,400 |
| 2022-07-06 | 5,410 | 5,430 | 5,340 | 5,360 | 20,900 | 5,360 |
| 2022-07-05 | 5,450 | 5,480 | 5,400 | 5,410 | 16,700 | 5,410 |
| 2022-07-04 | 5,420 | 5,500 | 5,410 | 5,450 | 17,600 | 5,450 |
| 2022-07-01 | 5,600 | 5,600 | 5,420 | 5,480 | 24,300 | 5,480 |
| 2022-06-30 | 5,720 | 5,720 | 5,510 | 5,510 | 17,200 | 5,510 |
| 2022-06-29 | 5,660 | 5,720 | 5,580 | 5,670 | 22,400 | 5,670 |
| 2022-06-28 | 5,610 | 5,690 | 5,580 | 5,670 | 10,700 | 5,670 |
| 2022-06-27 | 5,570 | 5,640 | 5,560 | 5,610 | 14,400 | 5,610 |
| 2022-06-24 | 5,550 | 5,550 | 5,450 | 5,520 | 14,400 | 5,520 |
| 2022-06-23 | 5,610 | 5,630 | 5,470 | 5,500 | 18,500 | 5,500 |
| 2022-06-22 | 5,800 | 5,800 | 5,580 | 5,580 | 14,100 | 5,580 |
| 2022-06-21 | 5,680 | 5,740 | 5,630 | 5,730 | 9,800 | 5,730 |
| 2022-06-20 | 5,810 | 5,810 | 5,550 | 5,590 | 20,200 | 5,590 |
| 2022-06-17 | 5,700 | 5,740 | 5,610 | 5,710 | 19,800 | 5,710 |
| 2022-06-16 | 5,820 | 5,910 | 5,770 | 5,770 | 12,300 | 5,770 |
| 2022-06-15 | 5,850 | 5,900 | 5,790 | 5,800 | 11,900 | 5,800 |
| 2022-06-14 | 5,720 | 5,890 | 5,700 | 5,890 | 13,800 | 5,890 |
| 2022-06-13 | 5,880 | 5,910 | 5,750 | 5,820 | 19,700 | 5,820 |
| 2022-06-10 | 6,100 | 6,100 | 5,970 | 5,990 | 16,900 | 5,990 |
| 2022-06-09 | 6,270 | 6,270 | 6,130 | 6,130 | 20,500 | 6,130 |
| 2022-06-08 | 6,240 | 6,330 | 6,240 | 6,330 | 11,400 | 6,330 |
| 2022-06-07 | 6,200 | 6,290 | 6,200 | 6,260 | 8,500 | 6,260 |
| 2022-06-06 | 6,170 | 6,270 | 6,130 | 6,230 | 15,200 | 6,230 |
| 2022-06-03 | 6,170 | 6,180 | 6,120 | 6,170 | 7,200 | 6,170 |
| 2022-06-02 | 6,170 | 6,180 | 6,110 | 6,150 | 9,400 | 6,150 |
| 2022-06-01 | 6,050 | 6,190 | 6,020 | 6,180 | 12,900 | 6,180 |
| 2022-05-31 | 6,110 | 6,150 | 6,010 | 6,050 | 13,600 | 6,050 |
| 2022-05-30 | 5,930 | 6,130 | 5,920 | 6,130 | 32,900 | 6,130 |
| 2022-05-27 | 5,820 | 5,850 | 5,790 | 5,850 | 11,900 | 5,850 |
| 2022-05-26 | 5,760 | 5,810 | 5,700 | 5,800 | 18,900 | 5,800 |
| 2022-05-25 | 5,650 | 5,670 | 5,610 | 5,660 | 9,200 | 5,660 |
| 2022-05-24 | 5,790 | 5,790 | 5,660 | 5,660 | 11,000 | 5,660 |
| 2022-05-23 | 5,740 | 5,850 | 5,730 | 5,790 | 8,400 | 5,790 |
| 2022-05-20 | 5,670 | 5,740 | 5,640 | 5,740 | 12,000 | 5,740 |
| 2022-05-19 | 5,700 | 5,740 | 5,650 | 5,700 | 9,900 | 5,700 |
| 2022-05-18 | 5,820 | 5,850 | 5,750 | 5,800 | 10,000 | 5,800 |
| 2022-05-17 | 5,660 | 5,820 | 5,620 | 5,820 | 14,100 | 5,820 |
| 2022-05-16 | 5,820 | 5,860 | 5,650 | 5,660 | 15,100 | 5,660 |
| 2022-05-13 | 5,630 | 5,760 | 5,630 | 5,730 | 23,000 | 5,730 |
| 2022-05-12 | 5,600 | 5,720 | 5,580 | 5,600 | 16,400 | 5,600 |
| 2022-05-11 | 5,670 | 5,700 | 5,600 | 5,680 | 15,100 | 5,680 |
| 2022-05-10 | 5,800 | 5,800 | 5,660 | 5,670 | 34,600 | 5,670 |
| 2022-05-09 | 5,940 | 5,950 | 5,830 | 5,830 | 25,700 | 5,830 |
| 2022-05-06 | 5,950 | 5,950 | 5,810 | 5,920 | 31,000 | 5,920 |
| 2022-05-02 | 5,870 | 5,890 | 5,770 | 5,890 | 22,700 | 5,890 |
| 2022-04-28 | 5,850 | 5,930 | 5,840 | 5,860 | 20,900 | 5,860 |
| 2022-04-27 | 5,800 | 5,940 | 5,620 | 5,900 | 79,200 | 5,900 |
| 2022-04-26 | 5,980 | 6,160 | 5,800 | 5,940 | 100,700 | 5,940 |
| 2022-04-25 | 5,750 | 5,870 | 5,730 | 5,820 | 22,100 | 5,820 |
| 2022-04-22 | 5,910 | 5,980 | 5,860 | 5,920 | 14,400 | 5,920 |
| 2022-04-21 | 5,960 | 6,060 | 5,920 | 5,950 | 15,000 | 5,950 |
| 2022-04-20 | 6,020 | 6,050 | 5,920 | 5,960 | 20,700 | 5,960 |
| 2022-04-19 | 5,930 | 6,070 | 5,870 | 6,000 | 21,500 | 6,000 |
| 2022-04-18 | 5,740 | 5,860 | 5,700 | 5,860 | 16,200 | 5,860 |
| 2022-04-15 | 6,100 | 6,100 | 5,730 | 5,830 | 46,300 | 5,830 |
| 2022-04-14 | 6,110 | 6,170 | 5,980 | 6,100 | 20,400 | 6,100 |
| 2022-04-13 | 5,780 | 6,030 | 5,780 | 6,010 | 17,600 | 6,010 |
| 2022-04-12 | 5,800 | 5,990 | 5,710 | 5,870 | 22,700 | 5,870 |
| 2022-04-11 | 5,970 | 5,970 | 5,770 | 5,800 | 18,400 | 5,800 |
| 2022-04-08 | 6,020 | 6,090 | 5,960 | 5,960 | 14,900 | 5,960 |
| 2022-04-07 | 6,090 | 6,090 | 5,950 | 6,030 | 24,900 | 6,030 |
| 2022-04-06 | 6,300 | 6,300 | 6,160 | 6,160 | 17,900 | 6,160 |
| 2022-04-05 | 6,250 | 6,350 | 6,220 | 6,330 | 18,300 | 6,330 |
| 2022-04-04 | 6,150 | 6,200 | 6,100 | 6,200 | 16,100 | 6,200 |
| 2022-04-01 | 6,280 | 6,280 | 6,110 | 6,150 | 24,200 | 6,150 |
| 2022-03-31 | 6,460 | 6,460 | 6,370 | 6,380 | 16,100 | 6,380 |
| 2022-03-30 | 6,440 | 6,500 | 6,370 | 6,460 | 23,900 | 6,460 |
| 2022-03-29 | 6,600 | 6,690 | 6,550 | 6,680 | 32,900 | 6,680 |
| 2022-03-28 | 6,640 | 6,660 | 6,550 | 6,610 | 20,600 | 6,610 |
| 2022-03-25 | 6,780 | 6,790 | 6,550 | 6,670 | 40,800 | 6,670 |
| 2022-03-24 | 6,580 | 6,720 | 6,520 | 6,710 | 23,600 | 6,710 |
| 2022-03-23 | 6,500 | 6,660 | 6,490 | 6,650 | 40,400 | 6,650 |
| 2022-03-22 | 6,480 | 6,500 | 6,380 | 6,420 | 23,500 | 6,420 |
| 2022-03-18 | 6,240 | 6,450 | 6,220 | 6,450 | 26,400 | 6,450 |
| 2022-03-17 | 6,280 | 6,330 | 6,190 | 6,240 | 27,600 | 6,240 |
| 2022-03-16 | 5,980 | 6,090 | 5,930 | 6,090 | 24,400 | 6,090 |
| 2022-03-15 | 5,950 | 6,040 | 5,880 | 5,940 | 26,200 | 5,940 |
| 2022-03-14 | 5,880 | 5,980 | 5,880 | 5,970 | 15,300 | 5,970 |
| 2022-03-11 | 5,950 | 5,990 | 5,790 | 5,850 | 24,600 | 5,850 |
| 2022-03-10 | 6,030 | 6,050 | 5,920 | 6,050 | 27,600 | 6,050 |
| 2022-03-09 | 5,860 | 5,880 | 5,700 | 5,800 | 31,800 | 5,800 |
| 2022-03-08 | 5,590 | 5,910 | 5,510 | 5,760 | 51,400 | 5,760 |
| 2022-03-07 | 5,800 | 5,820 | 5,570 | 5,670 | 52,400 | 5,670 |
| 2022-03-04 | 6,020 | 6,050 | 5,860 | 5,900 | 47,000 | 5,900 |
| 2022-03-03 | 6,150 | 6,220 | 6,020 | 6,020 | 35,200 | 6,020 |
| 2022-03-02 | 6,110 | 6,220 | 6,060 | 6,100 | 29,900 | 6,100 |
| 2022-03-01 | 6,310 | 6,360 | 6,220 | 6,230 | 34,200 | 6,230 |
| 2022-02-28 | 6,260 | 6,380 | 6,180 | 6,280 | 29,500 | 6,280 |
| 2022-02-25 | 6,150 | 6,390 | 6,050 | 6,360 | 36,300 | 6,360 |
| 2022-02-24 | 6,050 | 6,140 | 5,920 | 6,030 | 36,400 | 6,030 |
| 2022-02-22 | 6,160 | 6,230 | 6,050 | 6,110 | 29,700 | 6,110 |
| 2022-02-21 | 6,230 | 6,240 | 6,060 | 6,180 | 22,100 | 6,180 |
| 2022-02-18 | 6,180 | 6,270 | 6,120 | 6,240 | 24,400 | 6,240 |
| 2022-02-17 | 6,420 | 6,420 | 6,260 | 6,280 | 18,400 | 6,280 |
| 2022-02-16 | 6,400 | 6,480 | 6,320 | 6,370 | 17,700 | 6,370 |
| 2022-02-15 | 6,360 | 6,360 | 6,210 | 6,280 | 24,800 | 6,280 |
| 2022-02-14 | 6,400 | 6,400 | 6,280 | 6,340 | 28,300 | 6,340 |
| 2022-02-10 | 6,540 | 6,630 | 6,430 | 6,570 | 25,500 | 6,570 |
| 2022-02-09 | 6,540 | 6,580 | 6,430 | 6,530 | 23,400 | 6,530 |
| 2022-02-08 | 6,490 | 6,590 | 6,390 | 6,450 | 21,400 | 6,450 |
| 2022-02-07 | 6,590 | 6,620 | 6,360 | 6,420 | 32,400 | 6,420 |
| 2022-02-04 | 6,570 | 6,690 | 6,460 | 6,690 | 28,300 | 6,690 |
| 2022-02-03 | 6,850 | 6,880 | 6,670 | 6,670 | 27,900 | 6,670 |
| 2022-02-02 | 6,800 | 6,960 | 6,680 | 6,940 | 24,400 | 6,940 |
| 2022-02-01 | 6,920 | 7,180 | 6,700 | 6,700 | 68,600 | 6,700 |
| 2022-01-31 | 6,490 | 6,860 | 6,350 | 6,850 | 70,200 | 6,850 |
| 2022-01-28 | 6,390 | 6,720 | 6,230 | 6,410 | 145,500 | 6,410 |
| 2022-01-27 | 6,360 | 6,480 | 6,000 | 6,090 | 92,000 | 6,090 |
| 2022-01-26 | 6,130 | 6,300 | 6,080 | 6,220 | 21,200 | 6,220 |
| 2022-01-25 | 6,490 | 6,520 | 6,080 | 6,130 | 34,700 | 6,130 |
| 2022-01-24 | 6,220 | 6,480 | 6,200 | 6,430 | 32,900 | 6,430 |
| 2022-01-21 | 6,480 | 6,480 | 6,230 | 6,310 | 36,700 | 6,310 |
| 2022-01-20 | 6,540 | 6,730 | 6,510 | 6,640 | 33,000 | 6,640 |
| 2022-01-19 | 6,910 | 6,930 | 6,600 | 6,640 | 40,500 | 6,640 |
| 2022-01-18 | 7,010 | 7,140 | 6,940 | 7,040 | 30,000 | 7,040 |
| 2022-01-17 | 7,170 | 7,250 | 7,010 | 7,030 | 20,900 | 7,030 |
| 2022-01-14 | 6,960 | 7,140 | 6,850 | 7,060 | 43,000 | 7,060 |
| 2022-01-13 | 7,060 | 7,170 | 6,830 | 6,990 | 32,800 | 6,990 |
| 2022-01-12 | 7,080 | 7,190 | 7,050 | 7,050 | 19,500 | 7,050 |
| 2022-01-11 | 7,040 | 7,040 | 6,860 | 6,920 | 19,800 | 6,920 |
| 2022-01-07 | 7,130 | 7,200 | 7,000 | 7,070 | 25,800 | 7,070 |
| 2022-01-06 | 7,250 | 7,260 | 7,100 | 7,120 | 24,800 | 7,120 |
| 2022-01-05 | 7,480 | 7,550 | 7,250 | 7,400 | 34,600 | 7,400 |
| 2022-01-04 | 7,670 | 7,790 | 7,390 | 7,480 | 44,000 | 7,480 |
分割・併合履歴 ： なし
