2790 (株)ナフコ 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 | 1,548 | 1,556 | 1,535 | 1,556 | 48,200 | 1,556 |
| 2022-12-29 | 1,530 | 1,546 | 1,527 | 1,542 | 107,100 | 1,542 |
| 2022-12-28 | 1,533 | 1,535 | 1,526 | 1,531 | 83,400 | 1,531 |
| 2022-12-27 | 1,543 | 1,547 | 1,534 | 1,539 | 70,500 | 1,539 |
| 2022-12-26 | 1,545 | 1,551 | 1,534 | 1,540 | 64,700 | 1,540 |
| 2022-12-23 | 1,540 | 1,549 | 1,538 | 1,544 | 28,600 | 1,544 |
| 2022-12-22 | 1,535 | 1,549 | 1,534 | 1,542 | 31,000 | 1,542 |
| 2022-12-21 | 1,545 | 1,548 | 1,532 | 1,533 | 61,800 | 1,533 |
| 2022-12-20 | 1,560 | 1,567 | 1,550 | 1,550 | 39,400 | 1,550 |
| 2022-12-19 | 1,547 | 1,558 | 1,546 | 1,558 | 38,700 | 1,558 |
| 2022-12-16 | 1,550 | 1,557 | 1,546 | 1,554 | 34,000 | 1,554 |
| 2022-12-15 | 1,559 | 1,566 | 1,554 | 1,555 | 32,700 | 1,555 |
| 2022-12-14 | 1,565 | 1,568 | 1,557 | 1,561 | 39,000 | 1,561 |
| 2022-12-13 | 1,560 | 1,564 | 1,557 | 1,561 | 27,000 | 1,561 |
| 2022-12-12 | 1,555 | 1,558 | 1,550 | 1,554 | 30,700 | 1,554 |
| 2022-12-09 | 1,558 | 1,564 | 1,556 | 1,556 | 28,400 | 1,556 |
| 2022-12-08 | 1,550 | 1,555 | 1,548 | 1,555 | 15,700 | 1,555 |
| 2022-12-07 | 1,543 | 1,552 | 1,542 | 1,552 | 39,800 | 1,552 |
| 2022-12-06 | 1,552 | 1,554 | 1,548 | 1,550 | 32,700 | 1,550 |
| 2022-12-05 | 1,559 | 1,562 | 1,553 | 1,554 | 30,000 | 1,554 |
| 2022-12-02 | 1,567 | 1,567 | 1,559 | 1,567 | 28,100 | 1,567 |
| 2022-12-01 | 1,560 | 1,568 | 1,558 | 1,567 | 22,100 | 1,567 |
| 2022-11-30 | 1,576 | 1,578 | 1,550 | 1,550 | 57,500 | 1,550 |
| 2022-11-29 | 1,574 | 1,579 | 1,567 | 1,579 | 27,900 | 1,579 |
| 2022-11-28 | 1,583 | 1,584 | 1,574 | 1,578 | 12,800 | 1,578 |
| 2022-11-25 | 1,578 | 1,584 | 1,577 | 1,582 | 16,600 | 1,582 |
| 2022-11-24 | 1,575 | 1,579 | 1,573 | 1,578 | 22,000 | 1,578 |
| 2022-11-22 | 1,574 | 1,576 | 1,570 | 1,574 | 13,500 | 1,574 |
| 2022-11-21 | 1,576 | 1,576 | 1,571 | 1,574 | 13,200 | 1,574 |
| 2022-11-18 | 1,581 | 1,582 | 1,575 | 1,580 | 8,100 | 1,580 |
| 2022-11-17 | 1,579 | 1,581 | 1,574 | 1,580 | 12,900 | 1,580 |
| 2022-11-16 | 1,569 | 1,579 | 1,566 | 1,577 | 17,700 | 1,577 |
| 2022-11-15 | 1,556 | 1,573 | 1,556 | 1,568 | 20,400 | 1,568 |
| 2022-11-14 | 1,565 | 1,567 | 1,556 | 1,560 | 27,300 | 1,560 |
| 2022-11-11 | 1,571 | 1,571 | 1,563 | 1,565 | 32,400 | 1,565 |
| 2022-11-10 | 1,562 | 1,568 | 1,561 | 1,568 | 13,700 | 1,568 |
| 2022-11-09 | 1,568 | 1,574 | 1,562 | 1,565 | 24,300 | 1,565 |
| 2022-11-08 | 1,552 | 1,571 | 1,552 | 1,568 | 23,600 | 1,568 |
| 2022-11-07 | 1,550 | 1,550 | 1,540 | 1,550 | 14,100 | 1,550 |
| 2022-11-04 | 1,550 | 1,550 | 1,540 | 1,540 | 40,600 | 1,540 |
| 2022-11-02 | 1,568 | 1,577 | 1,550 | 1,550 | 73,500 | 1,550 |
| 2022-11-01 | 1,577 | 1,577 | 1,572 | 1,572 | 9,800 | 1,572 |
| 2022-10-31 | 1,578 | 1,578 | 1,567 | 1,578 | 28,600 | 1,578 |
| 2022-10-28 | 1,588 | 1,588 | 1,574 | 1,580 | 27,600 | 1,580 |
| 2022-10-27 | 1,586 | 1,590 | 1,586 | 1,586 | 4,200 | 1,586 |
| 2022-10-26 | 1,585 | 1,591 | 1,585 | 1,590 | 10,300 | 1,590 |
| 2022-10-25 | 1,595 | 1,595 | 1,581 | 1,581 | 9,700 | 1,581 |
| 2022-10-24 | 1,584 | 1,590 | 1,581 | 1,587 | 9,200 | 1,587 |
| 2022-10-21 | 1,591 | 1,591 | 1,577 | 1,578 | 17,100 | 1,578 |
| 2022-10-20 | 1,594 | 1,595 | 1,588 | 1,590 | 11,700 | 1,590 |
| 2022-10-19 | 1,588 | 1,595 | 1,588 | 1,594 | 9,000 | 1,594 |
| 2022-10-18 | 1,588 | 1,590 | 1,583 | 1,588 | 15,300 | 1,588 |
| 2022-10-17 | 1,578 | 1,585 | 1,576 | 1,579 | 10,300 | 1,579 |
| 2022-10-14 | 1,580 | 1,590 | 1,576 | 1,577 | 23,600 | 1,577 |
| 2022-10-13 | 1,581 | 1,581 | 1,565 | 1,575 | 22,200 | 1,575 |
| 2022-10-12 | 1,590 | 1,590 | 1,574 | 1,582 | 16,100 | 1,582 |
| 2022-10-11 | 1,599 | 1,601 | 1,578 | 1,585 | 37,900 | 1,585 |
| 2022-10-07 | 1,597 | 1,613 | 1,597 | 1,611 | 20,000 | 1,611 |
| 2022-10-06 | 1,600 | 1,616 | 1,598 | 1,607 | 27,000 | 1,607 |
| 2022-10-05 | 1,598 | 1,610 | 1,585 | 1,597 | 40,600 | 1,597 |
| 2022-10-04 | 1,570 | 1,592 | 1,570 | 1,591 | 14,900 | 1,591 |
| 2022-10-03 | 1,576 | 1,576 | 1,566 | 1,570 | 25,100 | 1,570 |
| 2022-09-30 | 1,581 | 1,595 | 1,580 | 1,580 | 28,700 | 1,580 |
| 2022-09-29 | 1,580 | 1,589 | 1,569 | 1,589 | 47,200 | 1,589 |
| 2022-09-28 | 1,594 | 1,607 | 1,582 | 1,589 | 84,100 | 1,589 |
| 2022-09-27 | 1,595 | 1,602 | 1,591 | 1,594 | 37,700 | 1,594 |
| 2022-09-26 | 1,605 | 1,605 | 1,588 | 1,598 | 66,500 | 1,598 |
| 2022-09-22 | 1,609 | 1,610 | 1,605 | 1,608 | 26,600 | 1,608 |
| 2022-09-21 | 1,624 | 1,624 | 1,606 | 1,609 | 37,200 | 1,609 |
| 2022-09-20 | 1,593 | 1,620 | 1,593 | 1,613 | 72,900 | 1,613 |
| 2022-09-16 | 1,596 | 1,600 | 1,590 | 1,593 | 26,300 | 1,593 |
| 2022-09-15 | 1,602 | 1,602 | 1,592 | 1,600 | 28,300 | 1,600 |
| 2022-09-14 | 1,604 | 1,604 | 1,591 | 1,602 | 17,600 | 1,602 |
| 2022-09-13 | 1,601 | 1,607 | 1,601 | 1,607 | 14,000 | 1,607 |
| 2022-09-12 | 1,605 | 1,606 | 1,595 | 1,604 | 20,900 | 1,604 |
| 2022-09-09 | 1,587 | 1,590 | 1,580 | 1,590 | 15,800 | 1,590 |
| 2022-09-08 | 1,582 | 1,587 | 1,576 | 1,581 | 20,200 | 1,581 |
| 2022-09-07 | 1,587 | 1,590 | 1,572 | 1,572 | 29,200 | 1,572 |
| 2022-09-06 | 1,590 | 1,593 | 1,583 | 1,590 | 17,200 | 1,590 |
| 2022-09-05 | 1,590 | 1,595 | 1,588 | 1,590 | 9,500 | 1,590 |
| 2022-09-02 | 1,599 | 1,604 | 1,588 | 1,590 | 14,900 | 1,590 |
| 2022-09-01 | 1,617 | 1,617 | 1,591 | 1,592 | 29,600 | 1,592 |
| 2022-08-31 | 1,601 | 1,615 | 1,599 | 1,615 | 34,400 | 1,615 |
| 2022-08-30 | 1,604 | 1,605 | 1,597 | 1,597 | 20,200 | 1,597 |
| 2022-08-29 | 1,591 | 1,604 | 1,588 | 1,604 | 20,700 | 1,604 |
| 2022-08-26 | 1,603 | 1,605 | 1,598 | 1,600 | 10,300 | 1,600 |
| 2022-08-25 | 1,603 | 1,609 | 1,600 | 1,600 | 17,200 | 1,600 |
| 2022-08-24 | 1,603 | 1,608 | 1,602 | 1,603 | 11,700 | 1,603 |
| 2022-08-23 | 1,616 | 1,616 | 1,602 | 1,603 | 14,000 | 1,603 |
| 2022-08-22 | 1,605 | 1,616 | 1,602 | 1,615 | 12,100 | 1,615 |
| 2022-08-19 | 1,607 | 1,614 | 1,601 | 1,606 | 15,100 | 1,606 |
| 2022-08-18 | 1,606 | 1,610 | 1,599 | 1,610 | 8,900 | 1,610 |
| 2022-08-17 | 1,604 | 1,606 | 1,595 | 1,603 | 17,800 | 1,603 |
| 2022-08-16 | 1,590 | 1,600 | 1,590 | 1,600 | 12,100 | 1,600 |
| 2022-08-15 | 1,588 | 1,600 | 1,587 | 1,590 | 21,100 | 1,590 |
| 2022-08-12 | 1,589 | 1,591 | 1,582 | 1,583 | 13,700 | 1,583 |
| 2022-08-10 | 1,585 | 1,586 | 1,578 | 1,580 | 23,500 | 1,580 |
| 2022-08-09 | 1,602 | 1,602 | 1,585 | 1,585 | 11,800 | 1,585 |
| 2022-08-08 | 1,590 | 1,598 | 1,589 | 1,590 | 13,500 | 1,590 |
| 2022-08-05 | 1,588 | 1,588 | 1,581 | 1,586 | 12,600 | 1,586 |
| 2022-08-04 | 1,599 | 1,599 | 1,573 | 1,593 | 16,000 | 1,593 |
| 2022-08-03 | 1,585 | 1,600 | 1,574 | 1,590 | 40,700 | 1,590 |
| 2022-08-02 | 1,610 | 1,613 | 1,596 | 1,602 | 25,100 | 1,602 |
| 2022-08-01 | 1,604 | 1,612 | 1,599 | 1,606 | 11,600 | 1,606 |
| 2022-07-29 | 1,624 | 1,624 | 1,599 | 1,601 | 18,800 | 1,601 |
| 2022-07-28 | 1,618 | 1,628 | 1,611 | 1,621 | 13,600 | 1,621 |
| 2022-07-27 | 1,635 | 1,635 | 1,617 | 1,618 | 12,100 | 1,618 |
| 2022-07-26 | 1,625 | 1,642 | 1,625 | 1,642 | 21,000 | 1,642 |
| 2022-07-25 | 1,645 | 1,649 | 1,623 | 1,623 | 17,900 | 1,623 |
| 2022-07-22 | 1,637 | 1,645 | 1,629 | 1,645 | 24,200 | 1,645 |
| 2022-07-21 | 1,610 | 1,635 | 1,610 | 1,632 | 32,700 | 1,632 |
| 2022-07-20 | 1,602 | 1,619 | 1,600 | 1,612 | 25,200 | 1,612 |
| 2022-07-19 | 1,608 | 1,610 | 1,597 | 1,600 | 20,800 | 1,600 |
| 2022-07-15 | 1,607 | 1,607 | 1,596 | 1,603 | 34,100 | 1,603 |
| 2022-07-14 | 1,577 | 1,597 | 1,577 | 1,597 | 19,800 | 1,597 |
| 2022-07-13 | 1,576 | 1,579 | 1,571 | 1,573 | 15,700 | 1,573 |
| 2022-07-12 | 1,567 | 1,579 | 1,565 | 1,570 | 25,800 | 1,570 |
| 2022-07-11 | 1,572 | 1,575 | 1,565 | 1,567 | 14,000 | 1,567 |
| 2022-07-08 | 1,570 | 1,574 | 1,563 | 1,565 | 17,500 | 1,565 |
| 2022-07-07 | 1,570 | 1,572 | 1,563 | 1,565 | 19,600 | 1,565 |
| 2022-07-06 | 1,577 | 1,578 | 1,554 | 1,560 | 32,800 | 1,560 |
| 2022-07-05 | 1,580 | 1,594 | 1,568 | 1,578 | 30,000 | 1,578 |
| 2022-07-04 | 1,565 | 1,585 | 1,565 | 1,585 | 21,700 | 1,585 |
| 2022-07-01 | 1,574 | 1,585 | 1,556 | 1,557 | 28,300 | 1,557 |
| 2022-06-30 | 1,590 | 1,591 | 1,572 | 1,572 | 17,500 | 1,572 |
| 2022-06-29 | 1,592 | 1,593 | 1,580 | 1,580 | 15,100 | 1,580 |
| 2022-06-28 | 1,579 | 1,594 | 1,579 | 1,594 | 18,900 | 1,594 |
| 2022-06-27 | 1,590 | 1,597 | 1,579 | 1,585 | 12,200 | 1,585 |
| 2022-06-24 | 1,565 | 1,580 | 1,561 | 1,579 | 27,600 | 1,579 |
| 2022-06-23 | 1,545 | 1,564 | 1,545 | 1,554 | 28,800 | 1,554 |
| 2022-06-22 | 1,550 | 1,554 | 1,545 | 1,545 | 18,100 | 1,545 |
| 2022-06-21 | 1,532 | 1,555 | 1,532 | 1,551 | 20,000 | 1,551 |
| 2022-06-20 | 1,561 | 1,563 | 1,530 | 1,531 | 26,400 | 1,531 |
| 2022-06-17 | 1,550 | 1,561 | 1,532 | 1,555 | 58,500 | 1,555 |
| 2022-06-16 | 1,574 | 1,578 | 1,567 | 1,568 | 32,000 | 1,568 |
| 2022-06-15 | 1,582 | 1,582 | 1,570 | 1,570 | 25,600 | 1,570 |
| 2022-06-14 | 1,574 | 1,585 | 1,569 | 1,585 | 24,800 | 1,585 |
| 2022-06-13 | 1,590 | 1,590 | 1,580 | 1,582 | 28,800 | 1,582 |
| 2022-06-10 | 1,605 | 1,608 | 1,600 | 1,600 | 17,400 | 1,600 |
| 2022-06-09 | 1,611 | 1,617 | 1,598 | 1,613 | 29,300 | 1,613 |
| 2022-06-08 | 1,615 | 1,619 | 1,606 | 1,611 | 18,400 | 1,611 |
| 2022-06-07 | 1,611 | 1,624 | 1,611 | 1,611 | 11,300 | 1,611 |
| 2022-06-06 | 1,606 | 1,616 | 1,600 | 1,610 | 20,900 | 1,610 |
| 2022-06-03 | 1,620 | 1,620 | 1,595 | 1,601 | 26,300 | 1,601 |
| 2022-06-02 | 1,613 | 1,625 | 1,607 | 1,625 | 20,400 | 1,625 |
| 2022-06-01 | 1,590 | 1,625 | 1,590 | 1,620 | 19,600 | 1,620 |
| 2022-05-31 | 1,594 | 1,597 | 1,584 | 1,594 | 34,700 | 1,594 |
| 2022-05-30 | 1,591 | 1,605 | 1,588 | 1,594 | 17,000 | 1,594 |
| 2022-05-27 | 1,595 | 1,596 | 1,584 | 1,586 | 7,700 | 1,586 |
| 2022-05-26 | 1,580 | 1,593 | 1,577 | 1,580 | 16,000 | 1,580 |
| 2022-05-25 | 1,592 | 1,593 | 1,576 | 1,577 | 11,000 | 1,577 |
| 2022-05-24 | 1,588 | 1,594 | 1,577 | 1,579 | 22,500 | 1,579 |
| 2022-05-23 | 1,589 | 1,592 | 1,575 | 1,579 | 35,000 | 1,579 |
| 2022-05-20 | 1,579 | 1,582 | 1,568 | 1,577 | 33,300 | 1,577 |
| 2022-05-19 | 1,595 | 1,596 | 1,564 | 1,581 | 52,300 | 1,581 |
| 2022-05-18 | 1,610 | 1,619 | 1,601 | 1,611 | 23,200 | 1,611 |
| 2022-05-17 | 1,600 | 1,616 | 1,589 | 1,609 | 21,800 | 1,609 |
| 2022-05-16 | 1,613 | 1,613 | 1,583 | 1,585 | 30,400 | 1,585 |
| 2022-05-13 | 1,600 | 1,610 | 1,580 | 1,598 | 36,600 | 1,598 |
| 2022-05-12 | 1,631 | 1,637 | 1,590 | 1,590 | 52,500 | 1,590 |
| 2022-05-11 | 1,653 | 1,666 | 1,631 | 1,631 | 22,900 | 1,631 |
| 2022-05-10 | 1,665 | 1,674 | 1,647 | 1,670 | 41,700 | 1,670 |
| 2022-05-09 | 1,658 | 1,675 | 1,648 | 1,653 | 35,800 | 1,653 |
| 2022-05-06 | 1,690 | 1,690 | 1,665 | 1,681 | 23,000 | 1,681 |
| 2022-05-02 | 1,680 | 1,690 | 1,672 | 1,676 | 29,400 | 1,676 |
| 2022-04-28 | 1,655 | 1,679 | 1,646 | 1,677 | 39,700 | 1,677 |
| 2022-04-27 | 1,650 | 1,650 | 1,628 | 1,638 | 28,000 | 1,638 |
| 2022-04-26 | 1,643 | 1,652 | 1,636 | 1,651 | 9,800 | 1,651 |
| 2022-04-25 | 1,650 | 1,650 | 1,635 | 1,648 | 16,800 | 1,648 |
| 2022-04-22 | 1,658 | 1,671 | 1,651 | 1,664 | 18,100 | 1,664 |
| 2022-04-21 | 1,656 | 1,673 | 1,656 | 1,670 | 19,400 | 1,670 |
| 2022-04-20 | 1,667 | 1,669 | 1,652 | 1,656 | 21,600 | 1,656 |
| 2022-04-19 | 1,674 | 1,674 | 1,651 | 1,667 | 11,000 | 1,667 |
| 2022-04-18 | 1,658 | 1,674 | 1,645 | 1,674 | 9,700 | 1,674 |
| 2022-04-15 | 1,650 | 1,660 | 1,649 | 1,660 | 8,100 | 1,660 |
| 2022-04-14 | 1,677 | 1,677 | 1,645 | 1,655 | 14,000 | 1,655 |
| 2022-04-13 | 1,651 | 1,672 | 1,648 | 1,662 | 8,100 | 1,662 |
| 2022-04-12 | 1,679 | 1,695 | 1,643 | 1,643 | 22,200 | 1,643 |
| 2022-04-11 | 1,693 | 1,697 | 1,675 | 1,682 | 6,200 | 1,682 |
| 2022-04-08 | 1,689 | 1,700 | 1,678 | 1,694 | 15,700 | 1,694 |
| 2022-04-07 | 1,694 | 1,694 | 1,665 | 1,676 | 47,800 | 1,676 |
| 2022-04-06 | 1,690 | 1,697 | 1,664 | 1,664 | 35,100 | 1,664 |
| 2022-04-05 | 1,703 | 1,719 | 1,679 | 1,690 | 26,100 | 1,690 |
| 2022-04-04 | 1,680 | 1,710 | 1,677 | 1,707 | 16,800 | 1,707 |
| 2022-04-01 | 1,697 | 1,697 | 1,646 | 1,680 | 41,200 | 1,680 |
| 2022-03-31 | 1,709 | 1,730 | 1,700 | 1,700 | 61,600 | 1,700 |
| 2022-03-30 | 1,701 | 1,710 | 1,672 | 1,693 | 50,400 | 1,693 |
| 2022-03-29 | 1,692 | 1,723 | 1,692 | 1,715 | 86,800 | 1,715 |
| 2022-03-28 | 1,691 | 1,703 | 1,676 | 1,693 | 66,300 | 1,693 |
| 2022-03-25 | 1,670 | 1,691 | 1,670 | 1,691 | 20,600 | 1,691 |
| 2022-03-24 | 1,680 | 1,684 | 1,664 | 1,669 | 30,400 | 1,669 |
| 2022-03-23 | 1,688 | 1,699 | 1,675 | 1,690 | 30,000 | 1,690 |
| 2022-03-22 | 1,705 | 1,719 | 1,682 | 1,682 | 25,300 | 1,682 |
| 2022-03-18 | 1,714 | 1,716 | 1,693 | 1,707 | 10,100 | 1,707 |
| 2022-03-17 | 1,720 | 1,724 | 1,700 | 1,712 | 15,200 | 1,712 |
| 2022-03-16 | 1,698 | 1,711 | 1,691 | 1,710 | 16,100 | 1,710 |
| 2022-03-15 | 1,693 | 1,710 | 1,684 | 1,688 | 20,800 | 1,688 |
| 2022-03-14 | 1,689 | 1,689 | 1,666 | 1,688 | 12,300 | 1,688 |
| 2022-03-11 | 1,667 | 1,690 | 1,660 | 1,666 | 19,400 | 1,666 |
| 2022-03-10 | 1,635 | 1,671 | 1,635 | 1,667 | 8,500 | 1,667 |
| 2022-03-09 | 1,640 | 1,645 | 1,620 | 1,624 | 19,100 | 1,624 |
| 2022-03-08 | 1,670 | 1,674 | 1,616 | 1,633 | 33,900 | 1,633 |
| 2022-03-07 | 1,672 | 1,685 | 1,664 | 1,685 | 20,400 | 1,685 |
| 2022-03-04 | 1,687 | 1,699 | 1,672 | 1,692 | 14,700 | 1,692 |
| 2022-03-03 | 1,694 | 1,704 | 1,683 | 1,696 | 13,400 | 1,696 |
| 2022-03-02 | 1,686 | 1,694 | 1,673 | 1,693 | 11,700 | 1,693 |
| 2022-03-01 | 1,672 | 1,698 | 1,672 | 1,685 | 14,100 | 1,685 |
| 2022-02-28 | 1,670 | 1,697 | 1,666 | 1,666 | 16,100 | 1,666 |
| 2022-02-25 | 1,662 | 1,671 | 1,658 | 1,660 | 11,500 | 1,660 |
| 2022-02-24 | 1,660 | 1,674 | 1,654 | 1,674 | 23,500 | 1,674 |
| 2022-02-22 | 1,678 | 1,681 | 1,670 | 1,670 | 4,500 | 1,670 |
| 2022-02-21 | 1,675 | 1,683 | 1,664 | 1,681 | 14,600 | 1,681 |
| 2022-02-18 | 1,675 | 1,685 | 1,668 | 1,676 | 15,600 | 1,676 |
| 2022-02-17 | 1,700 | 1,701 | 1,675 | 1,675 | 16,000 | 1,675 |
| 2022-02-16 | 1,692 | 1,700 | 1,687 | 1,691 | 11,300 | 1,691 |
| 2022-02-15 | 1,682 | 1,700 | 1,679 | 1,681 | 23,100 | 1,681 |
| 2022-02-14 | 1,692 | 1,698 | 1,679 | 1,698 | 17,800 | 1,698 |
| 2022-02-10 | 1,703 | 1,713 | 1,692 | 1,692 | 19,000 | 1,692 |
| 2022-02-09 | 1,709 | 1,710 | 1,695 | 1,701 | 19,500 | 1,701 |
| 2022-02-08 | 1,705 | 1,715 | 1,698 | 1,707 | 16,800 | 1,707 |
| 2022-02-07 | 1,689 | 1,705 | 1,678 | 1,705 | 6,800 | 1,705 |
| 2022-02-04 | 1,688 | 1,695 | 1,675 | 1,689 | 28,800 | 1,689 |
| 2022-02-03 | 1,700 | 1,708 | 1,682 | 1,698 | 16,800 | 1,698 |
| 2022-02-02 | 1,673 | 1,700 | 1,673 | 1,693 | 29,200 | 1,693 |
| 2022-02-01 | 1,673 | 1,715 | 1,673 | 1,682 | 34,100 | 1,682 |
| 2022-01-31 | 1,673 | 1,680 | 1,658 | 1,674 | 28,200 | 1,674 |
| 2022-01-28 | 1,642 | 1,673 | 1,642 | 1,673 | 19,300 | 1,673 |
| 2022-01-27 | 1,680 | 1,701 | 1,638 | 1,639 | 51,400 | 1,639 |
| 2022-01-26 | 1,682 | 1,703 | 1,672 | 1,682 | 14,700 | 1,682 |
| 2022-01-25 | 1,691 | 1,698 | 1,665 | 1,682 | 29,500 | 1,682 |
| 2022-01-24 | 1,665 | 1,703 | 1,665 | 1,703 | 13,300 | 1,703 |
| 2022-01-21 | 1,670 | 1,678 | 1,656 | 1,664 | 29,900 | 1,664 |
| 2022-01-20 | 1,683 | 1,696 | 1,672 | 1,672 | 26,800 | 1,672 |
| 2022-01-19 | 1,706 | 1,712 | 1,664 | 1,666 | 26,400 | 1,666 |
| 2022-01-18 | 1,703 | 1,725 | 1,700 | 1,706 | 13,500 | 1,706 |
| 2022-01-17 | 1,729 | 1,740 | 1,703 | 1,703 | 25,600 | 1,703 |
| 2022-01-14 | 1,744 | 1,745 | 1,725 | 1,730 | 23,500 | 1,730 |
| 2022-01-13 | 1,762 | 1,767 | 1,740 | 1,753 | 18,100 | 1,753 |
| 2022-01-12 | 1,775 | 1,775 | 1,753 | 1,761 | 18,100 | 1,761 |
| 2022-01-11 | 1,755 | 1,771 | 1,753 | 1,760 | 24,000 | 1,760 |
| 2022-01-07 | 1,751 | 1,776 | 1,747 | 1,766 | 23,200 | 1,766 |
| 2022-01-06 | 1,775 | 1,786 | 1,751 | 1,757 | 30,400 | 1,757 |
| 2022-01-05 | 1,789 | 1,795 | 1,770 | 1,776 | 39,000 | 1,776 |
| 2022-01-04 | 1,780 | 1,790 | 1,770 | 1,790 | 44,200 | 1,790 |
分割・併合履歴 ： なし
