2980 SRE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 | 3,455 | 3,515 | 3,310 | 3,310 | 417,000 | 3,310 |
| 2022-12-29 | 3,300 | 3,455 | 3,265 | 3,355 | 441,600 | 3,355 |
| 2022-12-28 | 3,565 | 3,565 | 3,315 | 3,345 | 515,100 | 3,345 |
| 2022-12-27 | 3,480 | 3,685 | 3,480 | 3,635 | 477,800 | 3,635 |
| 2022-12-26 | 3,280 | 3,480 | 3,225 | 3,420 | 564,900 | 3,420 |
| 2022-12-23 | 3,475 | 3,475 | 3,245 | 3,255 | 597,000 | 3,255 |
| 2022-12-22 | 3,590 | 3,600 | 3,420 | 3,545 | 528,800 | 3,545 |
| 2022-12-21 | 3,750 | 3,750 | 3,485 | 3,490 | 869,800 | 3,490 |
| 2022-12-20 | 4,120 | 4,170 | 3,700 | 3,790 | 704,000 | 3,790 |
| 2022-12-19 | 4,130 | 4,240 | 4,110 | 4,215 | 212,600 | 4,215 |
| 2022-12-16 | 4,185 | 4,255 | 4,115 | 4,145 | 245,100 | 4,145 |
| 2022-12-15 | 4,175 | 4,315 | 4,110 | 4,270 | 269,300 | 4,270 |
| 2022-12-14 | 4,340 | 4,380 | 4,120 | 4,160 | 323,800 | 4,160 |
| 2022-12-13 | 4,320 | 4,360 | 4,245 | 4,330 | 158,400 | 4,330 |
| 2022-12-12 | 4,250 | 4,365 | 4,230 | 4,290 | 143,500 | 4,290 |
| 2022-12-09 | 4,305 | 4,345 | 4,240 | 4,320 | 214,100 | 4,320 |
| 2022-12-08 | 4,190 | 4,390 | 4,185 | 4,340 | 255,500 | 4,340 |
| 2022-12-07 | 4,020 | 4,325 | 3,960 | 4,290 | 385,300 | 4,290 |
| 2022-12-06 | 4,350 | 4,375 | 4,105 | 4,160 | 422,400 | 4,160 |
| 2022-12-05 | 4,425 | 4,555 | 4,375 | 4,420 | 179,300 | 4,420 |
| 2022-12-02 | 4,570 | 4,570 | 4,445 | 4,445 | 195,500 | 4,445 |
| 2022-12-01 | 4,720 | 4,745 | 4,540 | 4,560 | 321,800 | 4,560 |
| 2022-11-30 | 4,610 | 4,610 | 4,460 | 4,575 | 278,800 | 4,575 |
| 2022-11-29 | 4,630 | 4,630 | 4,530 | 4,610 | 198,300 | 4,610 |
| 2022-11-28 | 4,750 | 4,790 | 4,655 | 4,660 | 225,600 | 4,660 |
| 2022-11-25 | 4,600 | 4,730 | 4,525 | 4,690 | 401,100 | 4,690 |
| 2022-11-24 | 4,470 | 4,570 | 4,470 | 4,545 | 319,800 | 4,545 |
| 2022-11-22 | 4,520 | 4,555 | 4,355 | 4,410 | 389,200 | 4,410 |
| 2022-11-21 | 4,600 | 4,630 | 4,500 | 4,565 | 374,300 | 4,565 |
| 2022-11-18 | 4,690 | 4,740 | 4,625 | 4,680 | 360,300 | 4,680 |
| 2022-11-17 | 4,650 | 4,820 | 4,600 | 4,730 | 581,000 | 4,730 |
| 2022-11-16 | 4,395 | 4,695 | 4,385 | 4,680 | 598,500 | 4,680 |
| 2022-11-15 | 4,295 | 4,430 | 4,185 | 4,410 | 306,000 | 4,410 |
| 2022-11-14 | 4,400 | 4,545 | 4,280 | 4,335 | 470,800 | 4,335 |
| 2022-11-11 | 4,375 | 4,380 | 4,135 | 4,355 | 500,000 | 4,355 |
| 2022-11-10 | 4,325 | 4,350 | 4,110 | 4,120 | 329,600 | 4,120 |
| 2022-11-09 | 4,150 | 4,350 | 4,095 | 4,350 | 410,800 | 4,350 |
| 2022-11-08 | 4,230 | 4,300 | 4,090 | 4,165 | 354,300 | 4,165 |
| 2022-11-07 | 4,170 | 4,305 | 3,945 | 4,275 | 482,700 | 4,275 |
| 2022-11-04 | 4,310 | 4,445 | 4,225 | 4,300 | 486,500 | 4,300 |
| 2022-11-02 | 4,220 | 4,505 | 4,175 | 4,400 | 894,500 | 4,400 |
| 2022-11-01 | 3,930 | 4,325 | 3,920 | 4,200 | 1,356,100 | 4,200 |
| 2022-10-31 | 3,760 | 3,790 | 3,625 | 3,790 | 465,400 | 3,790 |
| 2022-10-28 | 3,700 | 3,845 | 3,655 | 3,790 | 709,900 | 3,790 |
| 2022-10-27 | 3,795 | 3,855 | 3,710 | 3,800 | 422,300 | 3,800 |
| 2022-10-26 | 3,895 | 3,990 | 3,785 | 3,865 | 594,700 | 3,865 |
| 2022-10-25 | 3,730 | 3,805 | 3,625 | 3,710 | 588,300 | 3,710 |
| 2022-10-24 | 3,620 | 3,730 | 3,490 | 3,680 | 529,300 | 3,680 |
| 2022-10-21 | 3,460 | 3,565 | 3,440 | 3,550 | 212,300 | 3,550 |
| 2022-10-20 | 3,490 | 3,535 | 3,455 | 3,490 | 228,500 | 3,490 |
| 2022-10-19 | 3,570 | 3,580 | 3,425 | 3,525 | 375,000 | 3,525 |
| 2022-10-18 | 3,315 | 3,500 | 3,305 | 3,500 | 765,100 | 3,500 |
| 2022-10-17 | 3,110 | 3,195 | 3,100 | 3,180 | 170,600 | 3,180 |
| 2022-10-14 | 3,195 | 3,220 | 3,105 | 3,160 | 263,300 | 3,160 |
| 2022-10-13 | 3,295 | 3,300 | 3,080 | 3,095 | 340,300 | 3,095 |
| 2022-10-12 | 3,245 | 3,345 | 3,195 | 3,250 | 227,200 | 3,250 |
| 2022-10-11 | 3,270 | 3,420 | 3,265 | 3,290 | 304,700 | 3,290 |
| 2022-10-07 | 3,190 | 3,345 | 3,160 | 3,335 | 289,900 | 3,335 |
| 2022-10-06 | 3,300 | 3,340 | 3,240 | 3,245 | 236,900 | 3,245 |
| 2022-10-05 | 3,345 | 3,390 | 3,200 | 3,305 | 408,300 | 3,305 |
| 2022-10-04 | 3,110 | 3,300 | 3,110 | 3,295 | 412,800 | 3,295 |
| 2022-10-03 | 3,135 | 3,160 | 3,000 | 3,085 | 361,200 | 3,085 |
| 2022-09-30 | 3,000 | 3,195 | 2,980 | 3,175 | 533,100 | 3,175 |
| 2022-09-29 | 2,982 | 3,085 | 2,970 | 3,015 | 428,800 | 3,015 |
| 2022-09-28 | 2,966 | 3,030 | 2,811 | 2,870 | 355,100 | 2,870 |
| 2022-09-27 | 2,871 | 3,020 | 2,861 | 2,992 | 402,200 | 2,992 |
| 2022-09-26 | 2,906 | 2,922 | 2,763 | 2,838 | 490,100 | 2,838 |
| 2022-09-22 | 2,901 | 3,020 | 2,853 | 3,005 | 326,300 | 3,005 |
| 2022-09-21 | 2,950 | 2,956 | 2,891 | 2,938 | 242,600 | 2,938 |
| 2022-09-20 | 3,070 | 3,135 | 2,953 | 2,974 | 328,500 | 2,974 |
| 2022-09-16 | 3,140 | 3,210 | 3,050 | 3,070 | 274,700 | 3,070 |
| 2022-09-15 | 3,200 | 3,230 | 3,120 | 3,145 | 296,300 | 3,145 |
| 2022-09-14 | 3,000 | 3,290 | 3,000 | 3,245 | 433,300 | 3,245 |
| 2022-09-13 | 3,350 | 3,370 | 3,175 | 3,200 | 533,600 | 3,200 |
| 2022-09-12 | 3,350 | 3,390 | 3,235 | 3,390 | 651,600 | 3,390 |
| 2022-09-09 | 3,145 | 3,340 | 3,120 | 3,335 | 738,700 | 3,335 |
| 2022-09-08 | 3,050 | 3,155 | 3,040 | 3,115 | 583,600 | 3,115 |
| 2022-09-07 | 2,965 | 3,020 | 2,886 | 2,967 | 357,700 | 2,967 |
| 2022-09-06 | 2,981 | 3,065 | 2,927 | 2,973 | 476,000 | 2,973 |
| 2022-09-05 | 2,773 | 2,959 | 2,757 | 2,944 | 417,400 | 2,944 |
| 2022-09-02 | 2,841 | 2,904 | 2,762 | 2,813 | 367,800 | 2,813 |
| 2022-09-01 | 2,825 | 2,896 | 2,790 | 2,835 | 342,900 | 2,835 |
| 2022-08-31 | 2,851 | 2,904 | 2,792 | 2,885 | 488,800 | 2,885 |
| 2022-08-30 | 2,878 | 3,015 | 2,841 | 2,897 | 870,700 | 2,897 |
| 2022-08-29 | 2,855 | 2,939 | 2,796 | 2,877 | 920,200 | 2,877 |
| 2022-08-26 | 3,150 | 3,200 | 2,987 | 3,060 | 502,100 | 3,060 |
| 2022-08-25 | 2,960 | 3,120 | 2,918 | 3,120 | 559,400 | 3,120 |
| 2022-08-24 | 2,784 | 2,948 | 2,783 | 2,929 | 752,300 | 2,929 |
| 2022-08-23 | 2,891 | 2,891 | 2,741 | 2,761 | 886,400 | 2,761 |
| 2022-08-22 | 3,040 | 3,135 | 2,910 | 2,953 | 707,700 | 2,953 |
| 2022-08-19 | 3,000 | 3,180 | 2,992 | 3,135 | 375,600 | 3,135 |
| 2022-08-18 | 3,100 | 3,130 | 2,981 | 3,005 | 514,000 | 3,005 |
| 2022-08-17 | 3,160 | 3,230 | 3,050 | 3,170 | 575,900 | 3,170 |
| 2022-08-16 | 3,355 | 3,395 | 3,190 | 3,225 | 477,600 | 3,225 |
| 2022-08-15 | 3,315 | 3,455 | 3,235 | 3,290 | 591,900 | 3,290 |
| 2022-08-12 | 3,185 | 3,370 | 3,185 | 3,290 | 613,400 | 3,290 |
| 2022-08-10 | 3,130 | 3,155 | 3,020 | 3,100 | 441,200 | 3,100 |
| 2022-08-09 | 3,115 | 3,235 | 3,090 | 3,200 | 622,500 | 3,200 |
| 2022-08-08 | 2,845 | 3,100 | 2,801 | 3,080 | 929,800 | 3,080 |
| 2022-08-05 | 3,170 | 3,205 | 2,887 | 2,931 | 1,100,000 | 2,931 |
| 2022-08-04 | 3,000 | 3,190 | 2,966 | 3,170 | 720,500 | 3,170 |
| 2022-08-03 | 2,933 | 3,055 | 2,896 | 2,957 | 927,100 | 2,957 |
| 2022-08-02 | 2,868 | 2,949 | 2,774 | 2,920 | 808,900 | 2,920 |
| 2022-08-01 | 2,729 | 2,931 | 2,650 | 2,868 | 1,168,400 | 2,868 |
| 2022-07-29 | 2,680 | 2,821 | 2,672 | 2,737 | 795,800 | 2,737 |
| 2022-07-28 | 2,560 | 2,680 | 2,560 | 2,664 | 628,900 | 2,664 |
| 2022-07-27 | 2,489 | 2,543 | 2,455 | 2,498 | 329,800 | 2,498 |
| 2022-07-26 | 2,440 | 2,519 | 2,411 | 2,518 | 293,200 | 2,518 |
| 2022-07-25 | 2,489 | 2,508 | 2,400 | 2,427 | 475,400 | 2,427 |
| 2022-07-22 | 2,605 | 2,607 | 2,501 | 2,521 | 383,700 | 2,521 |
| 2022-07-21 | 2,640 | 2,669 | 2,555 | 2,573 | 479,300 | 2,573 |
| 2022-07-20 | 2,599 | 2,674 | 2,554 | 2,614 | 538,100 | 2,614 |
| 2022-07-19 | 2,555 | 2,600 | 2,505 | 2,532 | 381,200 | 2,532 |
| 2022-07-15 | 2,600 | 2,689 | 2,503 | 2,547 | 844,800 | 2,547 |
| 2022-07-14 | 2,486 | 2,675 | 2,417 | 2,638 | 796,700 | 2,638 |
| 2022-07-13 | 2,508 | 2,509 | 2,385 | 2,494 | 853,500 | 2,494 |
| 2022-07-12 | 2,651 | 2,722 | 2,511 | 2,538 | 859,100 | 2,538 |
| 2022-07-11 | 2,652 | 2,773 | 2,623 | 2,699 | 1,023,700 | 2,699 |
| 2022-07-08 | 2,619 | 2,675 | 2,508 | 2,619 | 860,300 | 2,619 |
| 2022-07-07 | 2,625 | 2,696 | 2,517 | 2,569 | 1,000,800 | 2,569 |
| 2022-07-06 | 2,473 | 2,639 | 2,469 | 2,623 | 1,491,800 | 2,623 |
| 2022-07-05 | 2,237 | 2,381 | 2,151 | 2,381 | 902,200 | 2,381 |
| 2022-07-04 | 2,354 | 2,368 | 2,160 | 2,190 | 808,900 | 2,190 |
| 2022-07-01 | 2,254 | 2,449 | 2,251 | 2,304 | 1,356,100 | 2,304 |
| 2022-06-30 | 2,258 | 2,345 | 2,218 | 2,279 | 759,400 | 2,279 |
| 2022-06-29 | 2,130 | 2,285 | 2,110 | 2,236 | 757,400 | 2,236 |
| 2022-06-28 | 2,159 | 2,232 | 2,054 | 2,227 | 967,200 | 2,227 |
| 2022-06-27 | 2,229 | 2,240 | 2,102 | 2,222 | 679,600 | 2,222 |
| 2022-06-24 | 2,067 | 2,217 | 2,067 | 2,189 | 828,800 | 2,189 |
| 2022-06-23 | 1,976 | 2,069 | 1,958 | 2,034 | 777,400 | 2,034 |
| 2022-06-22 | 1,924 | 2,012 | 1,858 | 1,938 | 1,072,800 | 1,938 |
| 2022-06-21 | 1,750 | 1,928 | 1,750 | 1,899 | 970,300 | 1,899 |
| 2022-06-20 | 1,796 | 1,824 | 1,686 | 1,711 | 406,000 | 1,711 |
| 2022-06-17 | 1,735 | 1,808 | 1,725 | 1,771 | 687,100 | 1,771 |
| 2022-06-16 | 1,919 | 1,937 | 1,777 | 1,789 | 466,700 | 1,789 |
| 2022-06-15 | 1,873 | 1,898 | 1,770 | 1,819 | 576,000 | 1,819 |
| 2022-06-14 | 1,879 | 1,932 | 1,801 | 1,867 | 872,300 | 1,867 |
| 2022-06-13 | 2,042 | 2,052 | 1,964 | 1,972 | 804,600 | 1,972 |
| 2022-06-10 | 2,200 | 2,238 | 2,160 | 2,179 | 694,100 | 2,179 |
| 2022-06-09 | 2,142 | 2,345 | 2,112 | 2,269 | 1,026,600 | 2,269 |
| 2022-06-08 | 2,039 | 2,172 | 2,023 | 2,107 | 675,900 | 2,107 |
| 2022-06-07 | 2,048 | 2,058 | 1,981 | 2,007 | 540,300 | 2,007 |
| 2022-06-06 | 1,922 | 2,044 | 1,890 | 2,037 | 614,200 | 2,037 |
| 2022-06-03 | 1,895 | 2,038 | 1,895 | 1,986 | 1,122,700 | 1,986 |
| 2022-06-02 | 1,871 | 1,886 | 1,806 | 1,842 | 660,000 | 1,842 |
| 2022-06-01 | 1,908 | 1,952 | 1,860 | 1,951 | 548,100 | 1,951 |
| 2022-05-31 | 1,935 | 1,948 | 1,795 | 1,939 | 1,134,200 | 1,939 |
| 2022-05-30 | 1,730 | 1,900 | 1,719 | 1,895 | 981,300 | 1,895 |
| 2022-05-27 | 1,715 | 1,754 | 1,677 | 1,680 | 552,900 | 1,680 |
| 2022-05-26 | 1,695 | 1,735 | 1,660 | 1,675 | 691,700 | 1,675 |
| 2022-05-25 | 1,826 | 1,831 | 1,706 | 1,712 | 893,600 | 1,712 |
| 2022-05-24 | 1,982 | 1,991 | 1,890 | 1,890 | 443,900 | 1,890 |
| 2022-05-23 | 1,950 | 2,044 | 1,916 | 2,012 | 540,000 | 2,012 |
| 2022-05-20 | 1,985 | 1,990 | 1,886 | 1,902 | 309,700 | 1,902 |
| 2022-05-19 | 1,883 | 1,954 | 1,872 | 1,945 | 403,300 | 1,945 |
| 2022-05-18 | 1,945 | 2,032 | 1,935 | 1,967 | 448,500 | 1,967 |
| 2022-05-17 | 1,964 | 1,992 | 1,895 | 1,924 | 545,000 | 1,924 |
| 2022-05-16 | 2,127 | 2,164 | 1,980 | 2,019 | 570,900 | 2,019 |
| 2022-05-13 | 1,995 | 2,118 | 1,975 | 2,090 | 707,800 | 2,090 |
| 2022-05-12 | 2,002 | 2,104 | 1,930 | 1,950 | 1,452,700 | 1,950 |
| 2022-05-11 | 2,280 | 2,414 | 2,235 | 2,352 | 745,100 | 2,352 |
| 2022-05-10 | 2,376 | 2,385 | 2,228 | 2,318 | 635,500 | 2,318 |
| 2022-05-09 | 2,472 | 2,505 | 2,408 | 2,426 | 398,600 | 2,426 |
| 2022-05-06 | 2,621 | 2,627 | 2,516 | 2,530 | 378,600 | 2,530 |
| 2022-05-02 | 2,687 | 2,740 | 2,641 | 2,641 | 221,900 | 2,641 |
| 2022-04-28 | 2,812 | 2,822 | 2,718 | 2,737 | 232,800 | 2,737 |
| 2022-04-27 | 2,820 | 2,831 | 2,712 | 2,820 | 392,100 | 2,820 |
| 2022-04-26 | 2,934 | 3,025 | 2,868 | 2,891 | 363,600 | 2,891 |
| 2022-04-25 | 2,837 | 2,963 | 2,800 | 2,804 | 420,100 | 2,804 |
| 2022-04-22 | 3,030 | 3,045 | 2,867 | 2,924 | 550,500 | 2,924 |
| 2022-04-21 | 3,125 | 3,200 | 3,030 | 3,110 | 311,800 | 3,110 |
| 2022-04-20 | 3,380 | 3,390 | 3,100 | 3,135 | 341,000 | 3,135 |
| 2022-04-19 | 3,420 | 3,455 | 3,275 | 3,280 | 291,700 | 3,280 |
| 2022-04-18 | 3,460 | 3,565 | 3,385 | 3,415 | 256,700 | 3,415 |
| 2022-04-15 | 3,500 | 3,545 | 3,435 | 3,515 | 286,600 | 3,515 |
| 2022-04-14 | 3,635 | 3,705 | 3,520 | 3,645 | 494,400 | 3,645 |
| 2022-04-13 | 3,425 | 3,635 | 3,425 | 3,590 | 530,400 | 3,590 |
| 2022-04-12 | 3,395 | 3,470 | 3,275 | 3,315 | 749,700 | 3,315 |
| 2022-04-11 | 3,770 | 3,820 | 3,455 | 3,480 | 668,300 | 3,480 |
| 2022-04-08 | 3,570 | 3,820 | 3,560 | 3,805 | 817,000 | 3,805 |
| 2022-04-07 | 3,590 | 3,670 | 3,410 | 3,470 | 517,300 | 3,470 |
| 2022-04-06 | 3,680 | 3,850 | 3,570 | 3,695 | 756,700 | 3,695 |
| 2022-04-05 | 3,765 | 3,985 | 3,710 | 3,750 | 1,136,600 | 3,750 |
| 2022-04-04 | 3,685 | 3,715 | 3,460 | 3,695 | 940,200 | 3,695 |
| 2022-04-01 | 3,480 | 3,695 | 3,385 | 3,630 | 1,143,000 | 3,630 |
| 2022-03-31 | 3,085 | 3,425 | 3,050 | 3,395 | 810,100 | 3,395 |
| 2022-03-30 | 2,911 | 3,135 | 2,902 | 3,125 | 453,700 | 3,125 |
| 2022-03-29 | 2,800 | 2,922 | 2,781 | 2,908 | 399,700 | 2,908 |
| 2022-03-28 | 2,930 | 2,953 | 2,756 | 2,781 | 544,900 | 2,781 |
| 2022-03-25 | 2,887 | 3,045 | 2,786 | 2,953 | 993,500 | 2,953 |
| 2022-03-24 | 2,573 | 2,858 | 2,519 | 2,831 | 670,200 | 2,831 |
| 2022-03-23 | 2,629 | 2,712 | 2,579 | 2,668 | 577,700 | 2,668 |
| 2022-03-22 | 2,780 | 2,788 | 2,554 | 2,579 | 2,467,100 | 2,579 |
| 2022-03-18 | 2,658 | 2,841 | 2,641 | 2,791 | 833,600 | 2,791 |
| 2022-03-17 | 2,480 | 2,766 | 2,479 | 2,677 | 1,290,300 | 2,677 |
| 2022-03-16 | 2,501 | 2,516 | 2,473 | 2,473 | 2,481,500 | 2,473 |
| 2022-03-15 | 2,483 | 2,530 | 2,479 | 2,485 | 2,918,800 | 2,485 |
| 2022-03-14 | 2,596 | 2,736 | 2,557 | 2,577 | 1,440,100 | 2,577 |
| 2022-03-11 | 2,740 | 2,756 | 2,580 | 2,624 | 673,800 | 2,624 |
| 2022-03-10 | 2,766 | 2,891 | 2,760 | 2,799 | 574,200 | 2,799 |
| 2022-03-09 | 2,939 | 2,956 | 2,745 | 2,769 | 802,000 | 2,769 |
| 2022-03-08 | 2,850 | 3,135 | 2,840 | 2,939 | 716,900 | 2,939 |
| 2022-03-07 | 2,902 | 2,939 | 2,645 | 2,922 | 950,500 | 2,922 |
| 2022-03-04 | 3,065 | 3,105 | 2,838 | 3,035 | 1,884,400 | 3,035 |
| 2022-03-03 | 3,145 | 3,170 | 3,135 | 3,135 | 1,034,700 | 3,135 |
| 2022-03-02 | 3,915 | 3,995 | 3,755 | 3,835 | 243,100 | 3,835 |
| 2022-03-01 | 3,780 | 4,135 | 3,750 | 4,055 | 395,300 | 4,055 |
| 2022-02-28 | 3,520 | 3,780 | 3,400 | 3,665 | 292,700 | 3,665 |
| 2022-02-25 | 3,350 | 3,530 | 3,265 | 3,485 | 318,500 | 3,485 |
| 2022-02-24 | 3,320 | 3,360 | 3,180 | 3,210 | 207,400 | 3,210 |
| 2022-02-22 | 3,500 | 3,560 | 3,345 | 3,390 | 141,600 | 3,390 |
| 2022-02-21 | 3,565 | 3,640 | 3,475 | 3,590 | 121,600 | 3,590 |
| 2022-02-18 | 3,565 | 3,710 | 3,515 | 3,665 | 220,800 | 3,665 |
| 2022-02-17 | 3,850 | 3,850 | 3,625 | 3,680 | 244,800 | 3,680 |
| 2022-02-16 | 4,070 | 4,100 | 3,895 | 3,920 | 98,800 | 3,920 |
| 2022-02-15 | 4,170 | 4,215 | 3,970 | 4,010 | 108,300 | 4,010 |
| 2022-02-14 | 4,260 | 4,360 | 4,085 | 4,135 | 159,300 | 4,135 |
| 2022-02-10 | 4,450 | 4,490 | 4,300 | 4,405 | 175,300 | 4,405 |
| 2022-02-09 | 4,050 | 4,190 | 3,930 | 4,170 | 159,900 | 4,170 |
| 2022-02-08 | 4,050 | 4,190 | 3,980 | 4,000 | 191,300 | 4,000 |
| 2022-02-07 | 4,300 | 4,300 | 3,930 | 4,090 | 295,100 | 4,090 |
| 2022-02-04 | 4,400 | 4,490 | 4,255 | 4,390 | 162,300 | 4,390 |
| 2022-02-03 | 4,780 | 4,780 | 4,405 | 4,455 | 244,500 | 4,455 |
| 2022-02-02 | 5,080 | 5,080 | 4,705 | 4,915 | 356,900 | 4,915 |
| 2022-02-01 | 5,090 | 5,090 | 5,090 | 5,090 | 39,500 | 5,090 |
| 2022-01-31 | 4,300 | 4,465 | 4,270 | 4,385 | 125,100 | 4,385 |
| 2022-01-28 | 4,315 | 4,355 | 4,100 | 4,260 | 210,000 | 4,260 |
| 2022-01-27 | 4,735 | 4,765 | 4,280 | 4,305 | 171,100 | 4,305 |
| 2022-01-26 | 4,590 | 4,755 | 4,535 | 4,695 | 96,200 | 4,695 |
| 2022-01-25 | 5,010 | 5,060 | 4,640 | 4,640 | 156,600 | 4,640 |
| 2022-01-24 | 4,725 | 4,925 | 4,660 | 4,865 | 109,400 | 4,865 |
| 2022-01-21 | 4,805 | 4,865 | 4,695 | 4,840 | 94,400 | 4,840 |
| 2022-01-20 | 4,850 | 5,010 | 4,750 | 4,945 | 138,400 | 4,945 |
| 2022-01-19 | 4,885 | 5,090 | 4,840 | 4,855 | 158,400 | 4,855 |
| 2022-01-18 | 5,020 | 5,260 | 4,835 | 5,050 | 230,000 | 5,050 |
| 2022-01-17 | 5,180 | 5,220 | 4,925 | 4,990 | 207,300 | 4,990 |
| 2022-01-14 | 5,330 | 5,330 | 5,110 | 5,250 | 163,700 | 5,250 |
| 2022-01-13 | 5,750 | 5,880 | 5,490 | 5,530 | 86,400 | 5,530 |
| 2022-01-12 | 5,640 | 5,850 | 5,610 | 5,740 | 167,600 | 5,740 |
| 2022-01-11 | 5,710 | 5,730 | 5,400 | 5,440 | 197,600 | 5,440 |
| 2022-01-07 | 5,960 | 6,000 | 5,530 | 5,790 | 214,100 | 5,790 |
| 2022-01-06 | 5,990 | 6,030 | 5,800 | 5,880 | 281,000 | 5,880 |
| 2022-01-05 | 6,950 | 7,020 | 6,350 | 6,490 | 285,400 | 6,490 |
| 2022-01-04 | 7,230 | 7,230 | 7,030 | 7,100 | 67,300 | 7,100 |
分割・併合履歴 ： なし
