3087 (株)ドトール・日レスホールディングス 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 | 1,720 | 1,745 | 1,718 | 1,719 | 183,900 | 1,719 |
| 2022-12-29 | 1,718 | 1,723 | 1,706 | 1,723 | 109,200 | 1,723 |
| 2022-12-28 | 1,726 | 1,727 | 1,713 | 1,725 | 69,500 | 1,725 |
| 2022-12-27 | 1,717 | 1,730 | 1,716 | 1,723 | 79,800 | 1,723 |
| 2022-12-26 | 1,715 | 1,717 | 1,707 | 1,713 | 76,700 | 1,713 |
| 2022-12-23 | 1,705 | 1,712 | 1,700 | 1,708 | 60,400 | 1,708 |
| 2022-12-22 | 1,689 | 1,712 | 1,687 | 1,712 | 207,200 | 1,712 |
| 2022-12-21 | 1,692 | 1,704 | 1,683 | 1,688 | 121,600 | 1,688 |
| 2022-12-20 | 1,708 | 1,710 | 1,669 | 1,692 | 140,900 | 1,692 |
| 2022-12-19 | 1,690 | 1,710 | 1,690 | 1,710 | 78,300 | 1,710 |
| 2022-12-16 | 1,690 | 1,702 | 1,688 | 1,693 | 93,900 | 1,693 |
| 2022-12-15 | 1,693 | 1,712 | 1,691 | 1,701 | 62,000 | 1,701 |
| 2022-12-14 | 1,709 | 1,709 | 1,693 | 1,694 | 64,000 | 1,694 |
| 2022-12-13 | 1,697 | 1,714 | 1,692 | 1,706 | 155,800 | 1,706 |
| 2022-12-12 | 1,688 | 1,695 | 1,681 | 1,695 | 96,800 | 1,695 |
| 2022-12-09 | 1,678 | 1,698 | 1,674 | 1,686 | 89,300 | 1,686 |
| 2022-12-08 | 1,676 | 1,676 | 1,662 | 1,674 | 88,500 | 1,674 |
| 2022-12-07 | 1,664 | 1,684 | 1,660 | 1,678 | 53,400 | 1,678 |
| 2022-12-06 | 1,664 | 1,672 | 1,657 | 1,668 | 99,100 | 1,668 |
| 2022-12-05 | 1,660 | 1,668 | 1,650 | 1,668 | 94,400 | 1,668 |
| 2022-12-02 | 1,680 | 1,680 | 1,660 | 1,666 | 105,700 | 1,666 |
| 2022-12-01 | 1,691 | 1,691 | 1,680 | 1,685 | 102,300 | 1,685 |
| 2022-11-30 | 1,705 | 1,714 | 1,690 | 1,691 | 85,800 | 1,691 |
| 2022-11-29 | 1,695 | 1,707 | 1,688 | 1,707 | 60,800 | 1,707 |
| 2022-11-28 | 1,709 | 1,711 | 1,685 | 1,701 | 107,100 | 1,701 |
| 2022-11-25 | 1,695 | 1,711 | 1,692 | 1,706 | 84,600 | 1,706 |
| 2022-11-24 | 1,700 | 1,706 | 1,690 | 1,691 | 164,900 | 1,691 |
| 2022-11-22 | 1,686 | 1,699 | 1,684 | 1,688 | 101,700 | 1,688 |
| 2022-11-21 | 1,665 | 1,675 | 1,665 | 1,675 | 93,200 | 1,675 |
| 2022-11-18 | 1,646 | 1,659 | 1,645 | 1,656 | 102,200 | 1,656 |
| 2022-11-17 | 1,635 | 1,654 | 1,635 | 1,646 | 132,700 | 1,646 |
| 2022-11-16 | 1,632 | 1,638 | 1,629 | 1,635 | 70,300 | 1,635 |
| 2022-11-15 | 1,624 | 1,638 | 1,621 | 1,632 | 60,000 | 1,632 |
| 2022-11-14 | 1,646 | 1,646 | 1,625 | 1,625 | 115,900 | 1,625 |
| 2022-11-11 | 1,671 | 1,671 | 1,648 | 1,652 | 123,000 | 1,652 |
| 2022-11-10 | 1,649 | 1,654 | 1,638 | 1,649 | 93,600 | 1,649 |
| 2022-11-09 | 1,673 | 1,678 | 1,650 | 1,650 | 100,300 | 1,650 |
| 2022-11-08 | 1,661 | 1,674 | 1,661 | 1,667 | 106,400 | 1,667 |
| 2022-11-07 | 1,665 | 1,665 | 1,649 | 1,650 | 81,900 | 1,650 |
| 2022-11-04 | 1,650 | 1,660 | 1,649 | 1,656 | 136,200 | 1,656 |
| 2022-11-02 | 1,646 | 1,659 | 1,643 | 1,650 | 91,000 | 1,650 |
| 2022-11-01 | 1,661 | 1,670 | 1,641 | 1,646 | 90,300 | 1,646 |
| 2022-10-31 | 1,645 | 1,660 | 1,640 | 1,660 | 132,600 | 1,660 |
| 2022-10-28 | 1,622 | 1,649 | 1,617 | 1,640 | 334,000 | 1,640 |
| 2022-10-27 | 1,633 | 1,636 | 1,625 | 1,629 | 158,200 | 1,629 |
| 2022-10-26 | 1,647 | 1,651 | 1,634 | 1,636 | 141,000 | 1,636 |
| 2022-10-25 | 1,644 | 1,652 | 1,633 | 1,634 | 189,700 | 1,634 |
| 2022-10-24 | 1,691 | 1,693 | 1,623 | 1,632 | 269,400 | 1,632 |
| 2022-10-21 | 1,693 | 1,698 | 1,677 | 1,685 | 234,300 | 1,685 |
| 2022-10-20 | 1,735 | 1,735 | 1,703 | 1,703 | 185,100 | 1,703 |
| 2022-10-19 | 1,780 | 1,780 | 1,742 | 1,748 | 142,700 | 1,748 |
| 2022-10-18 | 1,782 | 1,787 | 1,754 | 1,770 | 180,600 | 1,770 |
| 2022-10-17 | 1,768 | 1,799 | 1,747 | 1,756 | 325,900 | 1,756 |
| 2022-10-14 | 1,794 | 1,808 | 1,768 | 1,805 | 268,100 | 1,805 |
| 2022-10-13 | 1,800 | 1,802 | 1,768 | 1,768 | 165,600 | 1,768 |
| 2022-10-12 | 1,798 | 1,819 | 1,783 | 1,809 | 162,800 | 1,809 |
| 2022-10-11 | 1,780 | 1,806 | 1,763 | 1,789 | 189,200 | 1,789 |
| 2022-10-07 | 1,779 | 1,791 | 1,770 | 1,789 | 129,500 | 1,789 |
| 2022-10-06 | 1,758 | 1,793 | 1,758 | 1,791 | 173,300 | 1,791 |
| 2022-10-05 | 1,748 | 1,758 | 1,739 | 1,753 | 100,800 | 1,753 |
| 2022-10-04 | 1,739 | 1,754 | 1,734 | 1,748 | 105,100 | 1,748 |
| 2022-10-03 | 1,730 | 1,730 | 1,692 | 1,721 | 77,700 | 1,721 |
| 2022-09-30 | 1,743 | 1,757 | 1,728 | 1,738 | 102,400 | 1,738 |
| 2022-09-29 | 1,725 | 1,762 | 1,716 | 1,760 | 150,100 | 1,760 |
| 2022-09-28 | 1,718 | 1,722 | 1,699 | 1,720 | 136,200 | 1,720 |
| 2022-09-27 | 1,714 | 1,725 | 1,698 | 1,718 | 113,500 | 1,718 |
| 2022-09-26 | 1,715 | 1,721 | 1,695 | 1,699 | 121,400 | 1,699 |
| 2022-09-22 | 1,695 | 1,730 | 1,693 | 1,728 | 145,500 | 1,728 |
| 2022-09-21 | 1,708 | 1,711 | 1,697 | 1,701 | 95,200 | 1,701 |
| 2022-09-20 | 1,707 | 1,709 | 1,688 | 1,709 | 120,300 | 1,709 |
| 2022-09-16 | 1,690 | 1,709 | 1,687 | 1,703 | 170,500 | 1,703 |
| 2022-09-15 | 1,659 | 1,686 | 1,655 | 1,686 | 111,300 | 1,686 |
| 2022-09-14 | 1,645 | 1,664 | 1,638 | 1,656 | 91,300 | 1,656 |
| 2022-09-13 | 1,658 | 1,664 | 1,645 | 1,664 | 57,300 | 1,664 |
| 2022-09-12 | 1,660 | 1,668 | 1,651 | 1,658 | 76,200 | 1,658 |
| 2022-09-09 | 1,641 | 1,659 | 1,641 | 1,647 | 98,000 | 1,647 |
| 2022-09-08 | 1,630 | 1,642 | 1,629 | 1,638 | 85,200 | 1,638 |
| 2022-09-07 | 1,615 | 1,623 | 1,606 | 1,623 | 73,800 | 1,623 |
| 2022-09-06 | 1,616 | 1,626 | 1,603 | 1,615 | 66,600 | 1,615 |
| 2022-09-05 | 1,630 | 1,630 | 1,602 | 1,604 | 54,000 | 1,604 |
| 2022-09-02 | 1,625 | 1,630 | 1,612 | 1,630 | 80,500 | 1,630 |
| 2022-09-01 | 1,618 | 1,630 | 1,612 | 1,617 | 97,100 | 1,617 |
| 2022-08-31 | 1,590 | 1,618 | 1,584 | 1,613 | 105,800 | 1,613 |
| 2022-08-30 | 1,609 | 1,618 | 1,594 | 1,597 | 81,400 | 1,597 |
| 2022-08-29 | 1,605 | 1,622 | 1,601 | 1,613 | 136,500 | 1,613 |
| 2022-08-26 | 1,627 | 1,631 | 1,617 | 1,622 | 78,900 | 1,622 |
| 2022-08-25 | 1,641 | 1,641 | 1,622 | 1,622 | 45,800 | 1,622 |
| 2022-08-24 | 1,638 | 1,642 | 1,632 | 1,635 | 65,700 | 1,635 |
| 2022-08-23 | 1,621 | 1,639 | 1,621 | 1,631 | 62,000 | 1,631 |
| 2022-08-22 | 1,640 | 1,644 | 1,627 | 1,629 | 53,500 | 1,629 |
| 2022-08-19 | 1,643 | 1,653 | 1,636 | 1,653 | 58,300 | 1,653 |
| 2022-08-18 | 1,644 | 1,646 | 1,630 | 1,637 | 76,800 | 1,637 |
| 2022-08-17 | 1,659 | 1,659 | 1,647 | 1,653 | 71,700 | 1,653 |
| 2022-08-16 | 1,662 | 1,662 | 1,643 | 1,648 | 99,700 | 1,648 |
| 2022-08-15 | 1,677 | 1,677 | 1,656 | 1,662 | 79,200 | 1,662 |
| 2022-08-12 | 1,672 | 1,685 | 1,659 | 1,670 | 112,500 | 1,670 |
| 2022-08-10 | 1,659 | 1,665 | 1,645 | 1,664 | 84,100 | 1,664 |
| 2022-08-09 | 1,662 | 1,670 | 1,649 | 1,659 | 67,400 | 1,659 |
| 2022-08-08 | 1,675 | 1,679 | 1,665 | 1,668 | 81,600 | 1,668 |
| 2022-08-05 | 1,668 | 1,679 | 1,663 | 1,673 | 123,700 | 1,673 |
| 2022-08-04 | 1,656 | 1,665 | 1,644 | 1,658 | 70,200 | 1,658 |
| 2022-08-03 | 1,665 | 1,665 | 1,638 | 1,648 | 76,700 | 1,648 |
| 2022-08-02 | 1,683 | 1,683 | 1,663 | 1,668 | 80,000 | 1,668 |
| 2022-08-01 | 1,674 | 1,683 | 1,661 | 1,683 | 114,300 | 1,683 |
| 2022-07-29 | 1,681 | 1,682 | 1,658 | 1,661 | 79,900 | 1,661 |
| 2022-07-28 | 1,673 | 1,673 | 1,651 | 1,672 | 117,800 | 1,672 |
| 2022-07-27 | 1,670 | 1,675 | 1,660 | 1,664 | 91,700 | 1,664 |
| 2022-07-26 | 1,665 | 1,675 | 1,660 | 1,672 | 135,800 | 1,672 |
| 2022-07-25 | 1,653 | 1,685 | 1,652 | 1,674 | 222,500 | 1,674 |
| 2022-07-22 | 1,619 | 1,645 | 1,616 | 1,644 | 171,100 | 1,644 |
| 2022-07-21 | 1,612 | 1,619 | 1,598 | 1,614 | 112,000 | 1,614 |
| 2022-07-20 | 1,635 | 1,637 | 1,608 | 1,612 | 165,800 | 1,612 |
| 2022-07-19 | 1,640 | 1,666 | 1,604 | 1,614 | 313,500 | 1,614 |
| 2022-07-15 | 1,602 | 1,613 | 1,592 | 1,600 | 152,500 | 1,600 |
| 2022-07-14 | 1,580 | 1,601 | 1,580 | 1,585 | 181,300 | 1,585 |
| 2022-07-13 | 1,556 | 1,572 | 1,555 | 1,569 | 104,700 | 1,569 |
| 2022-07-12 | 1,550 | 1,556 | 1,539 | 1,556 | 119,200 | 1,556 |
| 2022-07-11 | 1,527 | 1,557 | 1,527 | 1,555 | 148,500 | 1,555 |
| 2022-07-08 | 1,526 | 1,538 | 1,518 | 1,523 | 138,700 | 1,523 |
| 2022-07-07 | 1,546 | 1,546 | 1,509 | 1,512 | 99,500 | 1,512 |
| 2022-07-06 | 1,530 | 1,548 | 1,528 | 1,533 | 115,600 | 1,533 |
| 2022-07-05 | 1,542 | 1,542 | 1,528 | 1,536 | 105,900 | 1,536 |
| 2022-07-04 | 1,538 | 1,548 | 1,533 | 1,546 | 97,100 | 1,546 |
| 2022-07-01 | 1,536 | 1,537 | 1,515 | 1,525 | 180,700 | 1,525 |
| 2022-06-30 | 1,525 | 1,549 | 1,525 | 1,540 | 158,900 | 1,540 |
| 2022-06-29 | 1,512 | 1,529 | 1,508 | 1,526 | 187,000 | 1,526 |
| 2022-06-28 | 1,508 | 1,517 | 1,501 | 1,517 | 97,700 | 1,517 |
| 2022-06-27 | 1,525 | 1,526 | 1,507 | 1,508 | 86,600 | 1,508 |
| 2022-06-24 | 1,522 | 1,522 | 1,507 | 1,516 | 64,700 | 1,516 |
| 2022-06-23 | 1,509 | 1,522 | 1,498 | 1,512 | 151,100 | 1,512 |
| 2022-06-22 | 1,526 | 1,527 | 1,510 | 1,512 | 76,300 | 1,512 |
| 2022-06-21 | 1,534 | 1,537 | 1,525 | 1,528 | 80,900 | 1,528 |
| 2022-06-20 | 1,529 | 1,529 | 1,508 | 1,526 | 124,000 | 1,526 |
| 2022-06-17 | 1,517 | 1,534 | 1,508 | 1,523 | 90,400 | 1,523 |
| 2022-06-16 | 1,541 | 1,545 | 1,534 | 1,539 | 67,800 | 1,539 |
| 2022-06-15 | 1,526 | 1,540 | 1,526 | 1,527 | 73,500 | 1,527 |
| 2022-06-14 | 1,518 | 1,536 | 1,518 | 1,533 | 88,400 | 1,533 |
| 2022-06-13 | 1,520 | 1,536 | 1,518 | 1,530 | 63,100 | 1,530 |
| 2022-06-10 | 1,526 | 1,541 | 1,524 | 1,530 | 99,300 | 1,530 |
| 2022-06-09 | 1,544 | 1,547 | 1,535 | 1,535 | 64,000 | 1,535 |
| 2022-06-08 | 1,543 | 1,548 | 1,534 | 1,544 | 100,900 | 1,544 |
| 2022-06-07 | 1,534 | 1,542 | 1,527 | 1,534 | 74,200 | 1,534 |
| 2022-06-06 | 1,519 | 1,535 | 1,515 | 1,529 | 76,900 | 1,529 |
| 2022-06-03 | 1,512 | 1,526 | 1,507 | 1,526 | 100,800 | 1,526 |
| 2022-06-02 | 1,514 | 1,514 | 1,499 | 1,501 | 81,200 | 1,501 |
| 2022-06-01 | 1,501 | 1,516 | 1,496 | 1,516 | 99,000 | 1,516 |
| 2022-05-31 | 1,518 | 1,522 | 1,499 | 1,499 | 129,100 | 1,499 |
| 2022-05-30 | 1,520 | 1,520 | 1,508 | 1,511 | 131,000 | 1,511 |
| 2022-05-27 | 1,512 | 1,513 | 1,499 | 1,512 | 55,300 | 1,512 |
| 2022-05-26 | 1,496 | 1,509 | 1,496 | 1,503 | 76,900 | 1,503 |
| 2022-05-25 | 1,500 | 1,501 | 1,489 | 1,489 | 111,400 | 1,489 |
| 2022-05-24 | 1,511 | 1,512 | 1,496 | 1,501 | 80,500 | 1,501 |
| 2022-05-23 | 1,520 | 1,521 | 1,510 | 1,518 | 64,200 | 1,518 |
| 2022-05-20 | 1,517 | 1,527 | 1,509 | 1,509 | 102,500 | 1,509 |
| 2022-05-19 | 1,488 | 1,516 | 1,485 | 1,514 | 96,300 | 1,514 |
| 2022-05-18 | 1,506 | 1,519 | 1,498 | 1,505 | 200,000 | 1,505 |
| 2022-05-17 | 1,510 | 1,510 | 1,492 | 1,493 | 90,900 | 1,493 |
| 2022-05-16 | 1,521 | 1,521 | 1,506 | 1,509 | 99,900 | 1,509 |
| 2022-05-13 | 1,483 | 1,510 | 1,482 | 1,510 | 118,400 | 1,510 |
| 2022-05-12 | 1,491 | 1,499 | 1,484 | 1,488 | 98,200 | 1,488 |
| 2022-05-11 | 1,500 | 1,504 | 1,493 | 1,501 | 99,100 | 1,501 |
| 2022-05-10 | 1,486 | 1,509 | 1,483 | 1,506 | 118,800 | 1,506 |
| 2022-05-09 | 1,496 | 1,501 | 1,488 | 1,490 | 92,400 | 1,490 |
| 2022-05-06 | 1,487 | 1,506 | 1,481 | 1,506 | 155,700 | 1,506 |
| 2022-05-02 | 1,485 | 1,497 | 1,478 | 1,489 | 106,300 | 1,489 |
| 2022-04-28 | 1,465 | 1,491 | 1,462 | 1,491 | 128,200 | 1,491 |
| 2022-04-27 | 1,452 | 1,470 | 1,450 | 1,468 | 132,300 | 1,468 |
| 2022-04-26 | 1,461 | 1,474 | 1,457 | 1,463 | 135,700 | 1,463 |
| 2022-04-25 | 1,449 | 1,465 | 1,442 | 1,460 | 97,700 | 1,460 |
| 2022-04-22 | 1,464 | 1,471 | 1,454 | 1,464 | 84,100 | 1,464 |
| 2022-04-21 | 1,469 | 1,483 | 1,469 | 1,471 | 163,900 | 1,471 |
| 2022-04-20 | 1,463 | 1,469 | 1,456 | 1,462 | 130,800 | 1,462 |
| 2022-04-19 | 1,467 | 1,467 | 1,443 | 1,453 | 144,100 | 1,453 |
| 2022-04-18 | 1,430 | 1,461 | 1,430 | 1,454 | 162,500 | 1,454 |
| 2022-04-15 | 1,461 | 1,469 | 1,432 | 1,441 | 185,500 | 1,441 |
| 2022-04-14 | 1,436 | 1,438 | 1,422 | 1,432 | 140,100 | 1,432 |
| 2022-04-13 | 1,430 | 1,430 | 1,411 | 1,422 | 156,300 | 1,422 |
| 2022-04-12 | 1,437 | 1,451 | 1,420 | 1,420 | 175,300 | 1,420 |
| 2022-04-11 | 1,468 | 1,476 | 1,425 | 1,437 | 367,900 | 1,437 |
| 2022-04-08 | 1,487 | 1,488 | 1,465 | 1,479 | 147,700 | 1,479 |
| 2022-04-07 | 1,487 | 1,492 | 1,459 | 1,483 | 279,200 | 1,483 |
| 2022-04-06 | 1,521 | 1,527 | 1,483 | 1,495 | 320,900 | 1,495 |
| 2022-04-05 | 1,519 | 1,527 | 1,517 | 1,524 | 116,900 | 1,524 |
| 2022-04-04 | 1,530 | 1,530 | 1,503 | 1,510 | 165,300 | 1,510 |
| 2022-04-01 | 1,515 | 1,524 | 1,503 | 1,523 | 156,200 | 1,523 |
| 2022-03-31 | 1,543 | 1,543 | 1,517 | 1,523 | 135,900 | 1,523 |
| 2022-03-30 | 1,540 | 1,546 | 1,531 | 1,544 | 92,800 | 1,544 |
| 2022-03-29 | 1,535 | 1,544 | 1,522 | 1,544 | 166,400 | 1,544 |
| 2022-03-28 | 1,538 | 1,545 | 1,531 | 1,538 | 98,500 | 1,538 |
| 2022-03-25 | 1,540 | 1,546 | 1,532 | 1,539 | 111,800 | 1,539 |
| 2022-03-24 | 1,533 | 1,545 | 1,515 | 1,526 | 185,900 | 1,526 |
| 2022-03-23 | 1,553 | 1,557 | 1,539 | 1,543 | 139,700 | 1,543 |
| 2022-03-22 | 1,564 | 1,566 | 1,545 | 1,550 | 118,200 | 1,550 |
| 2022-03-18 | 1,570 | 1,576 | 1,553 | 1,564 | 153,200 | 1,564 |
| 2022-03-17 | 1,590 | 1,595 | 1,569 | 1,584 | 128,400 | 1,584 |
| 2022-03-16 | 1,581 | 1,588 | 1,567 | 1,579 | 95,200 | 1,579 |
| 2022-03-15 | 1,544 | 1,570 | 1,544 | 1,564 | 69,500 | 1,564 |
| 2022-03-14 | 1,541 | 1,556 | 1,539 | 1,544 | 81,300 | 1,544 |
| 2022-03-11 | 1,553 | 1,557 | 1,525 | 1,525 | 166,800 | 1,525 |
| 2022-03-10 | 1,543 | 1,562 | 1,537 | 1,562 | 132,500 | 1,562 |
| 2022-03-09 | 1,532 | 1,535 | 1,510 | 1,516 | 131,000 | 1,516 |
| 2022-03-08 | 1,547 | 1,555 | 1,523 | 1,524 | 188,100 | 1,524 |
| 2022-03-07 | 1,543 | 1,566 | 1,528 | 1,556 | 239,400 | 1,556 |
| 2022-03-04 | 1,596 | 1,599 | 1,552 | 1,554 | 182,200 | 1,554 |
| 2022-03-03 | 1,620 | 1,622 | 1,604 | 1,607 | 128,000 | 1,607 |
| 2022-03-02 | 1,599 | 1,616 | 1,590 | 1,602 | 153,000 | 1,602 |
| 2022-03-01 | 1,618 | 1,626 | 1,600 | 1,620 | 204,100 | 1,620 |
| 2022-02-28 | 1,574 | 1,621 | 1,571 | 1,621 | 397,000 | 1,621 |
| 2022-02-25 | 1,549 | 1,568 | 1,538 | 1,566 | 466,200 | 1,566 |
| 2022-02-24 | 1,595 | 1,597 | 1,554 | 1,568 | 1,180,000 | 1,568 |
| 2022-02-22 | 1,594 | 1,601 | 1,587 | 1,598 | 241,300 | 1,598 |
| 2022-02-21 | 1,623 | 1,624 | 1,601 | 1,606 | 294,600 | 1,606 |
| 2022-02-18 | 1,635 | 1,640 | 1,624 | 1,627 | 296,900 | 1,627 |
| 2022-02-17 | 1,651 | 1,654 | 1,631 | 1,641 | 178,100 | 1,641 |
| 2022-02-16 | 1,655 | 1,658 | 1,635 | 1,640 | 225,300 | 1,640 |
| 2022-02-15 | 1,634 | 1,645 | 1,629 | 1,644 | 226,100 | 1,644 |
| 2022-02-14 | 1,615 | 1,628 | 1,610 | 1,620 | 314,800 | 1,620 |
| 2022-02-10 | 1,628 | 1,628 | 1,603 | 1,611 | 497,200 | 1,611 |
| 2022-02-09 | 1,631 | 1,632 | 1,606 | 1,610 | 195,100 | 1,610 |
| 2022-02-08 | 1,615 | 1,633 | 1,607 | 1,625 | 230,200 | 1,625 |
| 2022-02-07 | 1,596 | 1,613 | 1,591 | 1,605 | 372,000 | 1,605 |
| 2022-02-04 | 1,580 | 1,593 | 1,571 | 1,588 | 705,600 | 1,588 |
| 2022-02-03 | 1,581 | 1,590 | 1,570 | 1,577 | 288,000 | 1,577 |
| 2022-02-02 | 1,582 | 1,597 | 1,576 | 1,581 | 272,200 | 1,581 |
| 2022-02-01 | 1,599 | 1,599 | 1,573 | 1,573 | 245,500 | 1,573 |
| 2022-01-31 | 1,575 | 1,599 | 1,572 | 1,593 | 186,600 | 1,593 |
| 2022-01-28 | 1,558 | 1,588 | 1,554 | 1,576 | 368,400 | 1,576 |
| 2022-01-27 | 1,558 | 1,568 | 1,541 | 1,545 | 220,000 | 1,545 |
| 2022-01-26 | 1,545 | 1,566 | 1,545 | 1,555 | 190,700 | 1,555 |
| 2022-01-25 | 1,564 | 1,567 | 1,541 | 1,543 | 244,800 | 1,543 |
| 2022-01-24 | 1,548 | 1,568 | 1,538 | 1,568 | 237,900 | 1,568 |
| 2022-01-21 | 1,551 | 1,569 | 1,542 | 1,565 | 314,800 | 1,565 |
| 2022-01-20 | 1,557 | 1,575 | 1,550 | 1,560 | 192,900 | 1,560 |
| 2022-01-19 | 1,570 | 1,583 | 1,560 | 1,564 | 201,100 | 1,564 |
| 2022-01-18 | 1,578 | 1,613 | 1,573 | 1,585 | 230,500 | 1,585 |
| 2022-01-17 | 1,537 | 1,577 | 1,537 | 1,570 | 208,200 | 1,570 |
| 2022-01-14 | 1,541 | 1,547 | 1,528 | 1,535 | 280,200 | 1,535 |
| 2022-01-13 | 1,583 | 1,583 | 1,538 | 1,547 | 295,400 | 1,547 |
| 2022-01-12 | 1,599 | 1,604 | 1,586 | 1,586 | 127,600 | 1,586 |
| 2022-01-11 | 1,583 | 1,587 | 1,571 | 1,587 | 158,400 | 1,587 |
| 2022-01-07 | 1,604 | 1,609 | 1,582 | 1,588 | 150,700 | 1,588 |
| 2022-01-06 | 1,607 | 1,617 | 1,598 | 1,598 | 139,700 | 1,598 |
| 2022-01-05 | 1,624 | 1,629 | 1,600 | 1,616 | 126,800 | 1,616 |
| 2022-01-04 | 1,616 | 1,627 | 1,609 | 1,624 | 96,000 | 1,624 |
分割・併合履歴 ： なし
