3050 DCM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 | 1,200 | 1,216 | 1,197 | 1,202 | 526,800 | 1,202 |
| 2022-12-29 | 1,212 | 1,218 | 1,175 | 1,200 | 690,200 | 1,200 |
| 2022-12-28 | 1,213 | 1,219 | 1,210 | 1,218 | 405,300 | 1,218 |
| 2022-12-27 | 1,200 | 1,214 | 1,200 | 1,211 | 419,200 | 1,211 |
| 2022-12-26 | 1,202 | 1,209 | 1,184 | 1,193 | 296,400 | 1,193 |
| 2022-12-23 | 1,186 | 1,200 | 1,183 | 1,198 | 448,400 | 1,198 |
| 2022-12-22 | 1,171 | 1,186 | 1,166 | 1,186 | 544,400 | 1,186 |
| 2022-12-21 | 1,163 | 1,178 | 1,157 | 1,168 | 676,100 | 1,168 |
| 2022-12-20 | 1,167 | 1,170 | 1,155 | 1,166 | 485,000 | 1,166 |
| 2022-12-19 | 1,160 | 1,169 | 1,159 | 1,166 | 283,300 | 1,166 |
| 2022-12-16 | 1,165 | 1,171 | 1,160 | 1,161 | 479,600 | 1,161 |
| 2022-12-15 | 1,169 | 1,173 | 1,163 | 1,165 | 191,300 | 1,165 |
| 2022-12-14 | 1,163 | 1,171 | 1,161 | 1,169 | 232,400 | 1,169 |
| 2022-12-13 | 1,163 | 1,169 | 1,162 | 1,162 | 267,700 | 1,162 |
| 2022-12-12 | 1,160 | 1,163 | 1,151 | 1,155 | 181,400 | 1,155 |
| 2022-12-09 | 1,162 | 1,166 | 1,157 | 1,162 | 397,800 | 1,162 |
| 2022-12-08 | 1,152 | 1,166 | 1,148 | 1,162 | 428,300 | 1,162 |
| 2022-12-07 | 1,157 | 1,162 | 1,149 | 1,149 | 313,900 | 1,149 |
| 2022-12-06 | 1,149 | 1,159 | 1,145 | 1,158 | 291,500 | 1,158 |
| 2022-12-05 | 1,151 | 1,154 | 1,145 | 1,149 | 282,000 | 1,149 |
| 2022-12-02 | 1,157 | 1,157 | 1,141 | 1,153 | 469,900 | 1,153 |
| 2022-12-01 | 1,148 | 1,160 | 1,148 | 1,159 | 437,500 | 1,159 |
| 2022-11-30 | 1,160 | 1,164 | 1,146 | 1,148 | 1,205,700 | 1,148 |
| 2022-11-29 | 1,172 | 1,174 | 1,155 | 1,157 | 645,500 | 1,157 |
| 2022-11-28 | 1,201 | 1,201 | 1,175 | 1,178 | 575,800 | 1,178 |
| 2022-11-25 | 1,214 | 1,215 | 1,197 | 1,200 | 527,200 | 1,200 |
| 2022-11-24 | 1,216 | 1,221 | 1,210 | 1,217 | 374,300 | 1,217 |
| 2022-11-22 | 1,210 | 1,217 | 1,203 | 1,212 | 623,600 | 1,212 |
| 2022-11-21 | 1,224 | 1,230 | 1,194 | 1,201 | 758,000 | 1,201 |
| 2022-11-18 | 1,207 | 1,220 | 1,204 | 1,220 | 620,800 | 1,220 |
| 2022-11-17 | 1,186 | 1,206 | 1,184 | 1,206 | 555,200 | 1,206 |
| 2022-11-16 | 1,167 | 1,182 | 1,164 | 1,182 | 497,700 | 1,182 |
| 2022-11-15 | 1,166 | 1,169 | 1,163 | 1,163 | 269,200 | 1,163 |
| 2022-11-14 | 1,174 | 1,174 | 1,165 | 1,165 | 358,100 | 1,165 |
| 2022-11-11 | 1,175 | 1,179 | 1,168 | 1,176 | 887,800 | 1,176 |
| 2022-11-10 | 1,175 | 1,175 | 1,164 | 1,172 | 451,500 | 1,172 |
| 2022-11-09 | 1,175 | 1,181 | 1,170 | 1,181 | 453,900 | 1,181 |
| 2022-11-08 | 1,170 | 1,177 | 1,167 | 1,174 | 470,500 | 1,174 |
| 2022-11-07 | 1,160 | 1,170 | 1,153 | 1,169 | 548,800 | 1,169 |
| 2022-11-04 | 1,166 | 1,168 | 1,155 | 1,159 | 512,200 | 1,159 |
| 2022-11-02 | 1,171 | 1,173 | 1,163 | 1,166 | 499,700 | 1,166 |
| 2022-11-01 | 1,160 | 1,174 | 1,158 | 1,171 | 521,100 | 1,171 |
| 2022-10-31 | 1,160 | 1,170 | 1,155 | 1,159 | 530,100 | 1,159 |
| 2022-10-28 | 1,143 | 1,163 | 1,137 | 1,158 | 795,000 | 1,158 |
| 2022-10-27 | 1,150 | 1,157 | 1,143 | 1,143 | 375,300 | 1,143 |
| 2022-10-26 | 1,151 | 1,157 | 1,144 | 1,150 | 426,500 | 1,150 |
| 2022-10-25 | 1,143 | 1,150 | 1,135 | 1,144 | 587,600 | 1,144 |
| 2022-10-24 | 1,145 | 1,145 | 1,121 | 1,126 | 478,700 | 1,126 |
| 2022-10-21 | 1,147 | 1,154 | 1,143 | 1,147 | 480,300 | 1,147 |
| 2022-10-20 | 1,152 | 1,157 | 1,142 | 1,147 | 365,900 | 1,147 |
| 2022-10-19 | 1,162 | 1,162 | 1,151 | 1,159 | 432,900 | 1,159 |
| 2022-10-18 | 1,160 | 1,164 | 1,150 | 1,154 | 439,500 | 1,154 |
| 2022-10-17 | 1,167 | 1,172 | 1,156 | 1,156 | 461,800 | 1,156 |
| 2022-10-14 | 1,176 | 1,177 | 1,164 | 1,164 | 662,000 | 1,164 |
| 2022-10-13 | 1,161 | 1,171 | 1,152 | 1,164 | 531,700 | 1,164 |
| 2022-10-12 | 1,176 | 1,177 | 1,157 | 1,161 | 822,900 | 1,161 |
| 2022-10-11 | 1,180 | 1,191 | 1,170 | 1,176 | 756,400 | 1,176 |
| 2022-10-07 | 1,184 | 1,202 | 1,176 | 1,180 | 882,400 | 1,180 |
| 2022-10-06 | 1,186 | 1,198 | 1,179 | 1,189 | 852,800 | 1,189 |
| 2022-10-05 | 1,186 | 1,186 | 1,168 | 1,182 | 1,113,300 | 1,182 |
| 2022-10-04 | 1,150 | 1,185 | 1,150 | 1,177 | 1,294,000 | 1,177 |
| 2022-10-03 | 1,175 | 1,178 | 1,129 | 1,150 | 1,427,500 | 1,150 |
| 2022-09-30 | 1,127 | 1,185 | 1,123 | 1,177 | 3,103,500 | 1,177 |
| 2022-09-29 | 1,050 | 1,070 | 1,047 | 1,067 | 502,000 | 1,067 |
| 2022-09-28 | 1,037 | 1,048 | 1,034 | 1,046 | 511,500 | 1,046 |
| 2022-09-27 | 1,025 | 1,051 | 1,025 | 1,048 | 519,800 | 1,048 |
| 2022-09-26 | 1,039 | 1,049 | 1,036 | 1,039 | 422,900 | 1,039 |
| 2022-09-22 | 1,039 | 1,045 | 1,033 | 1,043 | 331,000 | 1,043 |
| 2022-09-21 | 1,042 | 1,050 | 1,040 | 1,041 | 364,300 | 1,041 |
| 2022-09-20 | 1,039 | 1,050 | 1,036 | 1,049 | 550,400 | 1,049 |
| 2022-09-16 | 1,027 | 1,036 | 1,023 | 1,033 | 459,100 | 1,033 |
| 2022-09-15 | 1,018 | 1,029 | 1,018 | 1,028 | 244,900 | 1,028 |
| 2022-09-14 | 1,028 | 1,028 | 1,018 | 1,018 | 329,700 | 1,018 |
| 2022-09-13 | 1,039 | 1,042 | 1,035 | 1,036 | 259,600 | 1,036 |
| 2022-09-12 | 1,042 | 1,042 | 1,035 | 1,037 | 300,300 | 1,037 |
| 2022-09-09 | 1,037 | 1,043 | 1,036 | 1,039 | 416,600 | 1,039 |
| 2022-09-08 | 1,027 | 1,038 | 1,026 | 1,037 | 476,200 | 1,037 |
| 2022-09-07 | 1,015 | 1,021 | 1,010 | 1,020 | 356,500 | 1,020 |
| 2022-09-06 | 1,023 | 1,026 | 1,012 | 1,014 | 419,100 | 1,014 |
| 2022-09-05 | 1,022 | 1,031 | 1,020 | 1,022 | 396,600 | 1,022 |
| 2022-09-02 | 1,037 | 1,037 | 1,022 | 1,022 | 338,000 | 1,022 |
| 2022-09-01 | 1,029 | 1,034 | 1,023 | 1,030 | 541,900 | 1,030 |
| 2022-08-31 | 1,020 | 1,036 | 1,016 | 1,033 | 831,900 | 1,033 |
| 2022-08-30 | 1,026 | 1,035 | 1,022 | 1,030 | 595,800 | 1,030 |
| 2022-08-29 | 1,034 | 1,037 | 1,031 | 1,037 | 827,000 | 1,037 |
| 2022-08-26 | 1,052 | 1,055 | 1,043 | 1,044 | 334,900 | 1,044 |
| 2022-08-25 | 1,050 | 1,055 | 1,048 | 1,050 | 253,900 | 1,050 |
| 2022-08-24 | 1,053 | 1,053 | 1,043 | 1,052 | 418,700 | 1,052 |
| 2022-08-23 | 1,045 | 1,047 | 1,036 | 1,040 | 428,400 | 1,040 |
| 2022-08-22 | 1,045 | 1,056 | 1,041 | 1,052 | 366,500 | 1,052 |
| 2022-08-19 | 1,056 | 1,058 | 1,045 | 1,046 | 307,400 | 1,046 |
| 2022-08-18 | 1,051 | 1,060 | 1,045 | 1,046 | 346,500 | 1,046 |
| 2022-08-17 | 1,042 | 1,057 | 1,038 | 1,057 | 540,500 | 1,057 |
| 2022-08-16 | 1,031 | 1,038 | 1,029 | 1,037 | 297,400 | 1,037 |
| 2022-08-15 | 1,043 | 1,043 | 1,032 | 1,035 | 351,200 | 1,035 |
| 2022-08-12 | 1,033 | 1,047 | 1,031 | 1,045 | 452,200 | 1,045 |
| 2022-08-10 | 1,033 | 1,035 | 1,024 | 1,033 | 361,700 | 1,033 |
| 2022-08-09 | 1,042 | 1,045 | 1,032 | 1,032 | 207,200 | 1,032 |
| 2022-08-08 | 1,044 | 1,044 | 1,034 | 1,039 | 217,900 | 1,039 |
| 2022-08-05 | 1,029 | 1,041 | 1,029 | 1,039 | 240,600 | 1,039 |
| 2022-08-04 | 1,040 | 1,041 | 1,026 | 1,031 | 354,800 | 1,031 |
| 2022-08-03 | 1,044 | 1,048 | 1,032 | 1,034 | 323,900 | 1,034 |
| 2022-08-02 | 1,060 | 1,060 | 1,042 | 1,047 | 286,100 | 1,047 |
| 2022-08-01 | 1,041 | 1,059 | 1,040 | 1,057 | 444,100 | 1,057 |
| 2022-07-29 | 1,042 | 1,046 | 1,035 | 1,041 | 303,300 | 1,041 |
| 2022-07-28 | 1,045 | 1,048 | 1,037 | 1,042 | 284,800 | 1,042 |
| 2022-07-27 | 1,060 | 1,062 | 1,044 | 1,045 | 314,400 | 1,045 |
| 2022-07-26 | 1,071 | 1,074 | 1,061 | 1,063 | 150,900 | 1,063 |
| 2022-07-25 | 1,075 | 1,079 | 1,072 | 1,073 | 217,100 | 1,073 |
| 2022-07-22 | 1,060 | 1,074 | 1,058 | 1,073 | 519,100 | 1,073 |
| 2022-07-21 | 1,053 | 1,063 | 1,051 | 1,062 | 364,900 | 1,062 |
| 2022-07-20 | 1,040 | 1,058 | 1,035 | 1,058 | 469,600 | 1,058 |
| 2022-07-19 | 1,036 | 1,036 | 1,025 | 1,033 | 209,700 | 1,033 |
| 2022-07-15 | 1,036 | 1,037 | 1,022 | 1,027 | 204,600 | 1,027 |
| 2022-07-14 | 1,029 | 1,034 | 1,027 | 1,032 | 226,300 | 1,032 |
| 2022-07-13 | 1,020 | 1,029 | 1,014 | 1,027 | 348,700 | 1,027 |
| 2022-07-12 | 1,017 | 1,018 | 1,008 | 1,010 | 264,100 | 1,010 |
| 2022-07-11 | 1,017 | 1,020 | 1,014 | 1,019 | 259,800 | 1,019 |
| 2022-07-08 | 1,015 | 1,019 | 1,009 | 1,009 | 407,600 | 1,009 |
| 2022-07-07 | 1,018 | 1,019 | 1,004 | 1,015 | 391,200 | 1,015 |
| 2022-07-06 | 1,009 | 1,017 | 1,009 | 1,016 | 348,300 | 1,016 |
| 2022-07-05 | 1,014 | 1,017 | 1,010 | 1,015 | 262,200 | 1,015 |
| 2022-07-04 | 1,015 | 1,025 | 1,010 | 1,014 | 377,300 | 1,014 |
| 2022-07-01 | 1,040 | 1,046 | 1,006 | 1,009 | 771,900 | 1,009 |
| 2022-06-30 | 1,039 | 1,050 | 1,035 | 1,038 | 649,200 | 1,038 |
| 2022-06-29 | 1,037 | 1,044 | 1,035 | 1,039 | 630,200 | 1,039 |
| 2022-06-28 | 1,025 | 1,044 | 1,022 | 1,042 | 429,500 | 1,042 |
| 2022-06-27 | 1,041 | 1,041 | 1,026 | 1,031 | 296,700 | 1,031 |
| 2022-06-24 | 1,033 | 1,035 | 1,029 | 1,031 | 212,700 | 1,031 |
| 2022-06-23 | 1,014 | 1,024 | 1,014 | 1,022 | 302,400 | 1,022 |
| 2022-06-22 | 1,010 | 1,019 | 1,010 | 1,013 | 364,000 | 1,013 |
| 2022-06-21 | 1,007 | 1,018 | 1,007 | 1,009 | 363,900 | 1,009 |
| 2022-06-20 | 1,014 | 1,016 | 1,005 | 1,006 | 360,600 | 1,006 |
| 2022-06-17 | 1,008 | 1,019 | 1,005 | 1,014 | 636,000 | 1,014 |
| 2022-06-16 | 1,013 | 1,024 | 1,012 | 1,013 | 531,100 | 1,013 |
| 2022-06-15 | 1,023 | 1,031 | 1,014 | 1,014 | 561,000 | 1,014 |
| 2022-06-14 | 1,029 | 1,048 | 1,029 | 1,032 | 561,400 | 1,032 |
| 2022-06-13 | 1,025 | 1,040 | 1,021 | 1,038 | 422,600 | 1,038 |
| 2022-06-10 | 1,037 | 1,045 | 1,030 | 1,030 | 645,000 | 1,030 |
| 2022-06-09 | 1,054 | 1,057 | 1,045 | 1,045 | 611,600 | 1,045 |
| 2022-06-08 | 1,072 | 1,078 | 1,059 | 1,062 | 417,300 | 1,062 |
| 2022-06-07 | 1,083 | 1,095 | 1,078 | 1,085 | 284,300 | 1,085 |
| 2022-06-06 | 1,073 | 1,083 | 1,071 | 1,080 | 215,300 | 1,080 |
| 2022-06-03 | 1,093 | 1,093 | 1,075 | 1,077 | 216,800 | 1,077 |
| 2022-06-02 | 1,076 | 1,082 | 1,071 | 1,075 | 267,700 | 1,075 |
| 2022-06-01 | 1,065 | 1,078 | 1,057 | 1,076 | 339,200 | 1,076 |
| 2022-05-31 | 1,068 | 1,076 | 1,056 | 1,060 | 1,020,000 | 1,060 |
| 2022-05-30 | 1,072 | 1,076 | 1,062 | 1,074 | 642,700 | 1,074 |
| 2022-05-27 | 1,070 | 1,071 | 1,057 | 1,063 | 296,300 | 1,063 |
| 2022-05-26 | 1,065 | 1,075 | 1,063 | 1,066 | 218,900 | 1,066 |
| 2022-05-25 | 1,063 | 1,071 | 1,055 | 1,065 | 263,700 | 1,065 |
| 2022-05-24 | 1,076 | 1,079 | 1,057 | 1,059 | 311,800 | 1,059 |
| 2022-05-23 | 1,070 | 1,085 | 1,068 | 1,080 | 458,000 | 1,080 |
| 2022-05-20 | 1,049 | 1,069 | 1,047 | 1,064 | 674,500 | 1,064 |
| 2022-05-19 | 1,045 | 1,056 | 1,036 | 1,051 | 621,300 | 1,051 |
| 2022-05-18 | 1,047 | 1,056 | 1,046 | 1,053 | 394,400 | 1,053 |
| 2022-05-17 | 1,052 | 1,054 | 1,046 | 1,047 | 429,000 | 1,047 |
| 2022-05-16 | 1,073 | 1,074 | 1,050 | 1,052 | 438,600 | 1,052 |
| 2022-05-13 | 1,046 | 1,074 | 1,046 | 1,074 | 408,900 | 1,074 |
| 2022-05-12 | 1,080 | 1,086 | 1,057 | 1,058 | 300,900 | 1,058 |
| 2022-05-11 | 1,081 | 1,091 | 1,075 | 1,076 | 464,700 | 1,076 |
| 2022-05-10 | 1,089 | 1,109 | 1,075 | 1,097 | 1,114,700 | 1,097 |
| 2022-05-09 | 1,077 | 1,092 | 1,073 | 1,079 | 733,200 | 1,079 |
| 2022-05-06 | 1,075 | 1,079 | 1,066 | 1,072 | 586,700 | 1,072 |
| 2022-05-02 | 1,068 | 1,075 | 1,060 | 1,064 | 433,700 | 1,064 |
| 2022-04-28 | 1,043 | 1,069 | 1,042 | 1,068 | 547,500 | 1,068 |
| 2022-04-27 | 1,040 | 1,054 | 1,035 | 1,047 | 716,300 | 1,047 |
| 2022-04-26 | 1,040 | 1,050 | 1,040 | 1,041 | 343,600 | 1,041 |
| 2022-04-25 | 1,029 | 1,040 | 1,026 | 1,036 | 371,200 | 1,036 |
| 2022-04-22 | 1,031 | 1,050 | 1,030 | 1,041 | 564,100 | 1,041 |
| 2022-04-21 | 1,027 | 1,043 | 1,027 | 1,042 | 491,200 | 1,042 |
| 2022-04-20 | 1,020 | 1,028 | 1,016 | 1,022 | 400,400 | 1,022 |
| 2022-04-19 | 1,008 | 1,019 | 1,007 | 1,011 | 466,900 | 1,011 |
| 2022-04-18 | 1,001 | 1,008 | 996 | 1,006 | 528,700 | 1,006 |
| 2022-04-15 | 1,014 | 1,018 | 1,001 | 1,002 | 413,000 | 1,002 |
| 2022-04-14 | 1,018 | 1,025 | 1,005 | 1,016 | 696,700 | 1,016 |
| 2022-04-13 | 1,059 | 1,066 | 1,017 | 1,027 | 982,700 | 1,027 |
| 2022-04-12 | 1,053 | 1,078 | 1,053 | 1,075 | 424,800 | 1,075 |
| 2022-04-11 | 1,054 | 1,064 | 1,053 | 1,058 | 394,700 | 1,058 |
| 2022-04-08 | 1,056 | 1,063 | 1,047 | 1,060 | 364,400 | 1,060 |
| 2022-04-07 | 1,061 | 1,064 | 1,043 | 1,046 | 469,600 | 1,046 |
| 2022-04-06 | 1,063 | 1,072 | 1,059 | 1,061 | 469,800 | 1,061 |
| 2022-04-05 | 1,073 | 1,075 | 1,067 | 1,071 | 233,300 | 1,071 |
| 2022-04-04 | 1,064 | 1,072 | 1,059 | 1,060 | 331,600 | 1,060 |
| 2022-04-01 | 1,049 | 1,071 | 1,044 | 1,069 | 444,000 | 1,069 |
| 2022-03-31 | 1,066 | 1,071 | 1,052 | 1,054 | 522,300 | 1,054 |
| 2022-03-30 | 1,086 | 1,089 | 1,064 | 1,076 | 373,800 | 1,076 |
| 2022-03-29 | 1,071 | 1,082 | 1,068 | 1,080 | 261,300 | 1,080 |
| 2022-03-28 | 1,072 | 1,083 | 1,068 | 1,075 | 215,100 | 1,075 |
| 2022-03-25 | 1,077 | 1,078 | 1,068 | 1,073 | 332,900 | 1,073 |
| 2022-03-24 | 1,068 | 1,075 | 1,061 | 1,070 | 470,000 | 1,070 |
| 2022-03-23 | 1,075 | 1,084 | 1,069 | 1,079 | 465,900 | 1,079 |
| 2022-03-22 | 1,101 | 1,104 | 1,072 | 1,075 | 289,100 | 1,075 |
| 2022-03-18 | 1,088 | 1,106 | 1,085 | 1,091 | 670,200 | 1,091 |
| 2022-03-17 | 1,128 | 1,130 | 1,102 | 1,114 | 291,400 | 1,114 |
| 2022-03-16 | 1,120 | 1,129 | 1,116 | 1,121 | 306,000 | 1,121 |
| 2022-03-15 | 1,106 | 1,127 | 1,102 | 1,125 | 309,000 | 1,125 |
| 2022-03-14 | 1,100 | 1,100 | 1,090 | 1,091 | 197,700 | 1,091 |
| 2022-03-11 | 1,087 | 1,098 | 1,078 | 1,096 | 285,700 | 1,096 |
| 2022-03-10 | 1,064 | 1,092 | 1,063 | 1,089 | 309,300 | 1,089 |
| 2022-03-09 | 1,063 | 1,065 | 1,052 | 1,056 | 463,300 | 1,056 |
| 2022-03-08 | 1,074 | 1,082 | 1,057 | 1,060 | 291,300 | 1,060 |
| 2022-03-07 | 1,051 | 1,079 | 1,049 | 1,077 | 495,800 | 1,077 |
| 2022-03-04 | 1,086 | 1,090 | 1,066 | 1,067 | 286,300 | 1,067 |
| 2022-03-03 | 1,098 | 1,098 | 1,081 | 1,084 | 204,800 | 1,084 |
| 2022-03-02 | 1,105 | 1,111 | 1,096 | 1,096 | 275,300 | 1,096 |
| 2022-03-01 | 1,115 | 1,125 | 1,109 | 1,118 | 350,100 | 1,118 |
| 2022-02-28 | 1,091 | 1,117 | 1,089 | 1,115 | 386,800 | 1,115 |
| 2022-02-25 | 1,082 | 1,085 | 1,073 | 1,084 | 337,800 | 1,084 |
| 2022-02-24 | 1,097 | 1,105 | 1,088 | 1,101 | 926,400 | 1,101 |
| 2022-02-22 | 1,102 | 1,109 | 1,097 | 1,104 | 351,100 | 1,104 |
| 2022-02-21 | 1,098 | 1,110 | 1,094 | 1,107 | 341,700 | 1,107 |
| 2022-02-18 | 1,093 | 1,105 | 1,093 | 1,100 | 251,300 | 1,100 |
| 2022-02-17 | 1,115 | 1,115 | 1,095 | 1,100 | 228,000 | 1,100 |
| 2022-02-16 | 1,116 | 1,119 | 1,109 | 1,112 | 144,800 | 1,112 |
| 2022-02-15 | 1,110 | 1,115 | 1,104 | 1,111 | 237,600 | 1,111 |
| 2022-02-14 | 1,097 | 1,112 | 1,094 | 1,110 | 234,300 | 1,110 |
| 2022-02-10 | 1,110 | 1,111 | 1,097 | 1,102 | 195,100 | 1,102 |
| 2022-02-09 | 1,098 | 1,112 | 1,097 | 1,110 | 213,200 | 1,110 |
| 2022-02-08 | 1,110 | 1,113 | 1,098 | 1,100 | 156,900 | 1,100 |
| 2022-02-07 | 1,099 | 1,107 | 1,093 | 1,104 | 196,100 | 1,104 |
| 2022-02-04 | 1,113 | 1,116 | 1,104 | 1,105 | 175,600 | 1,105 |
| 2022-02-03 | 1,110 | 1,121 | 1,109 | 1,115 | 307,600 | 1,115 |
| 2022-02-02 | 1,090 | 1,111 | 1,088 | 1,110 | 244,800 | 1,110 |
| 2022-02-01 | 1,089 | 1,096 | 1,084 | 1,090 | 164,100 | 1,090 |
| 2022-01-31 | 1,086 | 1,093 | 1,079 | 1,087 | 195,800 | 1,087 |
| 2022-01-28 | 1,067 | 1,087 | 1,066 | 1,081 | 262,000 | 1,081 |
| 2022-01-27 | 1,077 | 1,078 | 1,049 | 1,059 | 428,200 | 1,059 |
| 2022-01-26 | 1,085 | 1,094 | 1,080 | 1,082 | 254,600 | 1,082 |
| 2022-01-25 | 1,077 | 1,083 | 1,067 | 1,081 | 244,600 | 1,081 |
| 2022-01-24 | 1,060 | 1,086 | 1,060 | 1,086 | 215,800 | 1,086 |
| 2022-01-21 | 1,055 | 1,071 | 1,045 | 1,070 | 383,600 | 1,070 |
| 2022-01-20 | 1,055 | 1,074 | 1,053 | 1,059 | 327,500 | 1,059 |
| 2022-01-19 | 1,070 | 1,079 | 1,064 | 1,064 | 284,200 | 1,064 |
| 2022-01-18 | 1,090 | 1,093 | 1,077 | 1,079 | 121,300 | 1,079 |
| 2022-01-17 | 1,083 | 1,090 | 1,080 | 1,087 | 130,100 | 1,087 |
| 2022-01-14 | 1,092 | 1,095 | 1,068 | 1,083 | 375,400 | 1,083 |
| 2022-01-13 | 1,107 | 1,110 | 1,084 | 1,085 | 410,900 | 1,085 |
| 2022-01-12 | 1,104 | 1,114 | 1,093 | 1,106 | 275,200 | 1,106 |
| 2022-01-11 | 1,100 | 1,104 | 1,078 | 1,090 | 310,900 | 1,090 |
| 2022-01-07 | 1,080 | 1,099 | 1,080 | 1,095 | 323,100 | 1,095 |
| 2022-01-06 | 1,071 | 1,089 | 1,070 | 1,076 | 305,700 | 1,076 |
| 2022-01-05 | 1,078 | 1,081 | 1,068 | 1,069 | 333,200 | 1,069 |
| 2022-01-04 | 1,074 | 1,081 | 1,064 | 1,074 | 304,100 | 1,074 |
分割・併合履歴 ： なし
