3116 トヨタ紡織(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 | 1,767 | 1,781 | 1,762 | 1,766 | 196,800 | 1,766 |
| 2022-12-29 | 1,751 | 1,767 | 1,740 | 1,767 | 243,200 | 1,767 |
| 2022-12-28 | 1,764 | 1,768 | 1,748 | 1,765 | 247,500 | 1,765 |
| 2022-12-27 | 1,768 | 1,771 | 1,749 | 1,757 | 185,600 | 1,757 |
| 2022-12-26 | 1,740 | 1,762 | 1,740 | 1,760 | 218,000 | 1,760 |
| 2022-12-23 | 1,742 | 1,744 | 1,720 | 1,732 | 318,800 | 1,732 |
| 2022-12-22 | 1,742 | 1,763 | 1,736 | 1,752 | 249,600 | 1,752 |
| 2022-12-21 | 1,770 | 1,774 | 1,725 | 1,729 | 537,100 | 1,729 |
| 2022-12-20 | 1,822 | 1,822 | 1,770 | 1,782 | 398,800 | 1,782 |
| 2022-12-19 | 1,809 | 1,819 | 1,800 | 1,806 | 239,700 | 1,806 |
| 2022-12-16 | 1,826 | 1,834 | 1,807 | 1,814 | 700,100 | 1,814 |
| 2022-12-15 | 1,829 | 1,838 | 1,821 | 1,832 | 268,200 | 1,832 |
| 2022-12-14 | 1,830 | 1,835 | 1,820 | 1,835 | 323,200 | 1,835 |
| 2022-12-13 | 1,838 | 1,844 | 1,825 | 1,828 | 225,900 | 1,828 |
| 2022-12-12 | 1,835 | 1,838 | 1,821 | 1,823 | 260,600 | 1,823 |
| 2022-12-09 | 1,800 | 1,835 | 1,800 | 1,830 | 431,200 | 1,830 |
| 2022-12-08 | 1,826 | 1,826 | 1,799 | 1,817 | 524,000 | 1,817 |
| 2022-12-07 | 1,828 | 1,857 | 1,818 | 1,845 | 496,600 | 1,845 |
| 2022-12-06 | 1,815 | 1,831 | 1,810 | 1,828 | 307,400 | 1,828 |
| 2022-12-05 | 1,843 | 1,843 | 1,813 | 1,818 | 347,000 | 1,818 |
| 2022-12-02 | 1,869 | 1,869 | 1,833 | 1,854 | 519,100 | 1,854 |
| 2022-12-01 | 1,923 | 1,923 | 1,884 | 1,884 | 376,100 | 1,884 |
| 2022-11-30 | 1,938 | 1,940 | 1,907 | 1,911 | 450,100 | 1,911 |
| 2022-11-29 | 1,965 | 1,967 | 1,941 | 1,941 | 298,400 | 1,941 |
| 2022-11-28 | 1,989 | 1,991 | 1,962 | 1,965 | 281,300 | 1,965 |
| 2022-11-25 | 1,957 | 1,975 | 1,952 | 1,964 | 295,900 | 1,964 |
| 2022-11-24 | 1,971 | 1,989 | 1,970 | 1,970 | 291,900 | 1,970 |
| 2022-11-22 | 1,985 | 1,996 | 1,973 | 1,978 | 289,000 | 1,978 |
| 2022-11-21 | 1,979 | 1,984 | 1,969 | 1,975 | 261,900 | 1,975 |
| 2022-11-18 | 1,956 | 1,980 | 1,954 | 1,979 | 427,100 | 1,979 |
| 2022-11-17 | 1,927 | 1,948 | 1,924 | 1,939 | 389,000 | 1,939 |
| 2022-11-16 | 1,942 | 1,942 | 1,910 | 1,927 | 227,400 | 1,927 |
| 2022-11-15 | 1,936 | 1,950 | 1,931 | 1,944 | 286,000 | 1,944 |
| 2022-11-14 | 1,940 | 1,947 | 1,914 | 1,933 | 301,400 | 1,933 |
| 2022-11-11 | 1,936 | 1,948 | 1,928 | 1,935 | 372,200 | 1,935 |
| 2022-11-10 | 1,919 | 1,919 | 1,898 | 1,912 | 207,000 | 1,912 |
| 2022-11-09 | 1,939 | 1,954 | 1,929 | 1,932 | 429,600 | 1,932 |
| 2022-11-08 | 1,955 | 1,955 | 1,928 | 1,933 | 564,600 | 1,933 |
| 2022-11-07 | 1,961 | 1,961 | 1,934 | 1,955 | 325,900 | 1,955 |
| 2022-11-04 | 1,944 | 1,954 | 1,918 | 1,951 | 664,300 | 1,951 |
| 2022-11-02 | 1,890 | 1,955 | 1,890 | 1,954 | 757,900 | 1,954 |
| 2022-11-01 | 1,894 | 1,904 | 1,863 | 1,883 | 481,700 | 1,883 |
| 2022-10-31 | 1,924 | 1,966 | 1,881 | 1,894 | 1,083,800 | 1,894 |
| 2022-10-28 | 1,866 | 1,901 | 1,835 | 1,884 | 1,700,500 | 1,884 |
| 2022-10-27 | 1,882 | 1,893 | 1,870 | 1,884 | 388,100 | 1,884 |
| 2022-10-26 | 1,914 | 1,915 | 1,886 | 1,888 | 316,300 | 1,888 |
| 2022-10-25 | 1,875 | 1,898 | 1,862 | 1,898 | 498,200 | 1,898 |
| 2022-10-24 | 1,873 | 1,877 | 1,853 | 1,857 | 421,700 | 1,857 |
| 2022-10-21 | 1,850 | 1,861 | 1,838 | 1,845 | 263,600 | 1,845 |
| 2022-10-20 | 1,883 | 1,885 | 1,852 | 1,864 | 265,300 | 1,864 |
| 2022-10-19 | 1,863 | 1,894 | 1,863 | 1,885 | 264,900 | 1,885 |
| 2022-10-18 | 1,887 | 1,887 | 1,846 | 1,880 | 275,300 | 1,880 |
| 2022-10-17 | 1,833 | 1,866 | 1,833 | 1,857 | 413,300 | 1,857 |
| 2022-10-14 | 1,880 | 1,883 | 1,846 | 1,867 | 292,600 | 1,867 |
| 2022-10-13 | 1,834 | 1,846 | 1,826 | 1,840 | 247,100 | 1,840 |
| 2022-10-12 | 1,854 | 1,868 | 1,835 | 1,841 | 268,300 | 1,841 |
| 2022-10-11 | 1,861 | 1,878 | 1,845 | 1,859 | 295,800 | 1,859 |
| 2022-10-07 | 1,855 | 1,898 | 1,852 | 1,891 | 332,900 | 1,891 |
| 2022-10-06 | 1,898 | 1,909 | 1,883 | 1,886 | 332,900 | 1,886 |
| 2022-10-05 | 1,906 | 1,909 | 1,876 | 1,884 | 381,000 | 1,884 |
| 2022-10-04 | 1,867 | 1,876 | 1,851 | 1,866 | 463,200 | 1,866 |
| 2022-10-03 | 1,792 | 1,822 | 1,783 | 1,821 | 361,300 | 1,821 |
| 2022-09-30 | 1,841 | 1,841 | 1,759 | 1,772 | 535,500 | 1,772 |
| 2022-09-29 | 1,857 | 1,861 | 1,830 | 1,852 | 375,900 | 1,852 |
| 2022-09-28 | 1,850 | 1,869 | 1,832 | 1,857 | 429,300 | 1,857 |
| 2022-09-27 | 1,842 | 1,884 | 1,842 | 1,862 | 692,000 | 1,862 |
| 2022-09-26 | 1,886 | 1,886 | 1,818 | 1,823 | 808,400 | 1,823 |
| 2022-09-22 | 1,921 | 1,938 | 1,917 | 1,938 | 346,900 | 1,938 |
| 2022-09-21 | 1,951 | 1,952 | 1,935 | 1,941 | 268,500 | 1,941 |
| 2022-09-20 | 1,966 | 1,982 | 1,958 | 1,965 | 365,200 | 1,965 |
| 2022-09-16 | 1,973 | 1,975 | 1,935 | 1,936 | 491,600 | 1,936 |
| 2022-09-15 | 1,959 | 1,978 | 1,955 | 1,973 | 366,900 | 1,973 |
| 2022-09-14 | 1,965 | 1,984 | 1,951 | 1,951 | 1,060,800 | 1,951 |
| 2022-09-13 | 2,015 | 2,027 | 2,001 | 2,011 | 623,900 | 2,011 |
| 2022-09-12 | 2,073 | 2,073 | 2,043 | 2,057 | 264,400 | 2,057 |
| 2022-09-09 | 2,069 | 2,076 | 2,061 | 2,073 | 381,200 | 2,073 |
| 2022-09-08 | 2,030 | 2,074 | 2,019 | 2,069 | 541,600 | 2,069 |
| 2022-09-07 | 1,974 | 1,998 | 1,971 | 1,998 | 251,400 | 1,998 |
| 2022-09-06 | 1,984 | 1,984 | 1,962 | 1,984 | 216,300 | 1,984 |
| 2022-09-05 | 2,015 | 2,015 | 1,977 | 1,984 | 405,300 | 1,984 |
| 2022-09-02 | 2,005 | 2,020 | 1,998 | 2,015 | 478,800 | 2,015 |
| 2022-09-01 | 2,021 | 2,025 | 1,998 | 2,001 | 467,800 | 2,001 |
| 2022-08-31 | 2,026 | 2,050 | 2,022 | 2,036 | 748,700 | 2,036 |
| 2022-08-30 | 2,029 | 2,033 | 2,014 | 2,031 | 410,300 | 2,031 |
| 2022-08-29 | 1,964 | 2,009 | 1,957 | 2,004 | 560,400 | 2,004 |
| 2022-08-26 | 2,038 | 2,055 | 2,030 | 2,031 | 310,500 | 2,031 |
| 2022-08-25 | 2,058 | 2,058 | 2,036 | 2,041 | 235,400 | 2,041 |
| 2022-08-24 | 2,053 | 2,078 | 2,050 | 2,051 | 286,600 | 2,051 |
| 2022-08-23 | 2,045 | 2,054 | 2,032 | 2,032 | 389,000 | 2,032 |
| 2022-08-22 | 2,054 | 2,106 | 2,054 | 2,082 | 427,400 | 2,082 |
| 2022-08-19 | 2,082 | 2,097 | 2,073 | 2,088 | 336,300 | 2,088 |
| 2022-08-18 | 2,065 | 2,069 | 2,048 | 2,061 | 241,400 | 2,061 |
| 2022-08-17 | 2,074 | 2,089 | 2,060 | 2,075 | 715,900 | 2,075 |
| 2022-08-16 | 2,059 | 2,065 | 2,025 | 2,033 | 604,600 | 2,033 |
| 2022-08-15 | 2,060 | 2,085 | 2,045 | 2,080 | 337,200 | 2,080 |
| 2022-08-12 | 2,050 | 2,085 | 2,048 | 2,073 | 592,200 | 2,073 |
| 2022-08-10 | 2,001 | 2,031 | 1,997 | 2,030 | 341,600 | 2,030 |
| 2022-08-09 | 2,034 | 2,047 | 1,989 | 2,009 | 549,300 | 2,009 |
| 2022-08-08 | 1,968 | 2,035 | 1,968 | 2,026 | 682,500 | 2,026 |
| 2022-08-05 | 1,923 | 1,977 | 1,920 | 1,976 | 612,000 | 1,976 |
| 2022-08-04 | 1,952 | 1,962 | 1,911 | 1,925 | 588,500 | 1,925 |
| 2022-08-03 | 1,916 | 1,940 | 1,903 | 1,931 | 460,500 | 1,931 |
| 2022-08-02 | 1,931 | 1,937 | 1,891 | 1,932 | 908,400 | 1,932 |
| 2022-08-01 | 1,954 | 1,979 | 1,942 | 1,949 | 1,236,000 | 1,949 |
| 2022-07-29 | 2,020 | 2,023 | 1,906 | 1,957 | 1,597,100 | 1,957 |
| 2022-07-28 | 2,073 | 2,077 | 2,020 | 2,020 | 799,000 | 2,020 |
| 2022-07-27 | 2,089 | 2,095 | 2,062 | 2,095 | 392,800 | 2,095 |
| 2022-07-26 | 2,110 | 2,118 | 2,099 | 2,099 | 185,400 | 2,099 |
| 2022-07-25 | 2,092 | 2,106 | 2,074 | 2,088 | 219,300 | 2,088 |
| 2022-07-22 | 2,104 | 2,113 | 2,094 | 2,105 | 193,600 | 2,105 |
| 2022-07-21 | 2,104 | 2,109 | 2,081 | 2,108 | 238,700 | 2,108 |
| 2022-07-20 | 2,102 | 2,110 | 2,086 | 2,106 | 337,500 | 2,106 |
| 2022-07-19 | 2,019 | 2,067 | 2,019 | 2,065 | 536,800 | 2,065 |
| 2022-07-15 | 2,035 | 2,037 | 1,983 | 1,984 | 530,900 | 1,984 |
| 2022-07-14 | 1,992 | 2,033 | 1,981 | 2,032 | 385,400 | 2,032 |
| 2022-07-13 | 2,031 | 2,038 | 2,012 | 2,015 | 279,500 | 2,015 |
| 2022-07-12 | 2,035 | 2,035 | 1,977 | 1,991 | 335,400 | 1,991 |
| 2022-07-11 | 2,032 | 2,054 | 2,021 | 2,042 | 374,900 | 2,042 |
| 2022-07-08 | 2,020 | 2,043 | 2,001 | 2,002 | 540,700 | 2,002 |
| 2022-07-07 | 1,969 | 1,991 | 1,945 | 1,980 | 357,800 | 1,980 |
| 2022-07-06 | 1,985 | 1,986 | 1,937 | 1,952 | 384,700 | 1,952 |
| 2022-07-05 | 1,995 | 2,005 | 1,983 | 1,985 | 376,600 | 1,985 |
| 2022-07-04 | 1,975 | 1,990 | 1,958 | 1,972 | 295,500 | 1,972 |
| 2022-07-01 | 2,014 | 2,019 | 1,935 | 1,943 | 442,100 | 1,943 |
| 2022-06-30 | 2,052 | 2,056 | 2,011 | 2,015 | 461,300 | 2,015 |
| 2022-06-29 | 2,080 | 2,100 | 2,071 | 2,076 | 732,900 | 2,076 |
| 2022-06-28 | 2,033 | 2,075 | 2,029 | 2,071 | 383,800 | 2,071 |
| 2022-06-27 | 2,055 | 2,060 | 2,018 | 2,025 | 323,600 | 2,025 |
| 2022-06-24 | 2,012 | 2,019 | 1,995 | 2,014 | 402,300 | 2,014 |
| 2022-06-23 | 2,018 | 2,048 | 2,010 | 2,013 | 400,800 | 2,013 |
| 2022-06-22 | 2,083 | 2,083 | 2,039 | 2,039 | 259,800 | 2,039 |
| 2022-06-21 | 2,038 | 2,048 | 2,012 | 2,033 | 340,100 | 2,033 |
| 2022-06-20 | 2,061 | 2,078 | 1,993 | 2,001 | 383,300 | 2,001 |
| 2022-06-17 | 2,040 | 2,053 | 2,027 | 2,047 | 784,700 | 2,047 |
| 2022-06-16 | 2,111 | 2,157 | 2,111 | 2,119 | 467,100 | 2,119 |
| 2022-06-15 | 2,045 | 2,098 | 2,045 | 2,061 | 533,400 | 2,061 |
| 2022-06-14 | 2,099 | 2,129 | 2,096 | 2,116 | 493,700 | 2,116 |
| 2022-06-13 | 2,134 | 2,154 | 2,117 | 2,149 | 353,800 | 2,149 |
| 2022-06-10 | 2,180 | 2,199 | 2,150 | 2,184 | 442,900 | 2,184 |
| 2022-06-09 | 2,210 | 2,240 | 2,191 | 2,194 | 365,200 | 2,194 |
| 2022-06-08 | 2,199 | 2,210 | 2,181 | 2,208 | 329,400 | 2,208 |
| 2022-06-07 | 2,180 | 2,201 | 2,168 | 2,180 | 323,500 | 2,180 |
| 2022-06-06 | 2,125 | 2,160 | 2,112 | 2,147 | 436,100 | 2,147 |
| 2022-06-03 | 2,188 | 2,188 | 2,132 | 2,143 | 297,500 | 2,143 |
| 2022-06-02 | 2,152 | 2,179 | 2,146 | 2,165 | 335,200 | 2,165 |
| 2022-06-01 | 2,100 | 2,170 | 2,099 | 2,163 | 466,600 | 2,163 |
| 2022-05-31 | 2,086 | 2,104 | 2,070 | 2,087 | 704,500 | 2,087 |
| 2022-05-30 | 2,081 | 2,098 | 2,062 | 2,092 | 709,600 | 2,092 |
| 2022-05-27 | 2,046 | 2,073 | 2,038 | 2,048 | 343,400 | 2,048 |
| 2022-05-26 | 2,020 | 2,040 | 2,013 | 2,019 | 212,800 | 2,019 |
| 2022-05-25 | 2,021 | 2,039 | 2,002 | 2,004 | 279,500 | 2,004 |
| 2022-05-24 | 2,069 | 2,072 | 2,037 | 2,037 | 276,800 | 2,037 |
| 2022-05-23 | 2,050 | 2,068 | 2,031 | 2,050 | 338,400 | 2,050 |
| 2022-05-20 | 2,018 | 2,037 | 2,012 | 2,031 | 354,100 | 2,031 |
| 2022-05-19 | 1,985 | 2,012 | 1,971 | 2,007 | 495,800 | 2,007 |
| 2022-05-18 | 2,067 | 2,072 | 2,032 | 2,054 | 442,900 | 2,054 |
| 2022-05-17 | 2,048 | 2,054 | 2,024 | 2,051 | 427,600 | 2,051 |
| 2022-05-16 | 2,130 | 2,136 | 2,064 | 2,073 | 499,100 | 2,073 |
| 2022-05-13 | 2,051 | 2,105 | 2,033 | 2,097 | 420,600 | 2,097 |
| 2022-05-12 | 2,025 | 2,101 | 2,005 | 2,057 | 565,300 | 2,057 |
| 2022-05-11 | 2,034 | 2,048 | 1,979 | 2,010 | 614,900 | 2,010 |
| 2022-05-10 | 2,058 | 2,076 | 2,033 | 2,070 | 392,700 | 2,070 |
| 2022-05-09 | 2,083 | 2,093 | 2,064 | 2,074 | 355,200 | 2,074 |
| 2022-05-06 | 2,055 | 2,106 | 2,054 | 2,082 | 619,000 | 2,082 |
| 2022-05-02 | 2,031 | 2,069 | 1,977 | 2,054 | 1,253,500 | 2,054 |
| 2022-04-28 | 1,851 | 2,104 | 1,848 | 2,081 | 1,880,100 | 2,081 |
| 2022-04-27 | 1,847 | 1,859 | 1,831 | 1,838 | 811,600 | 1,838 |
| 2022-04-26 | 1,895 | 1,909 | 1,876 | 1,885 | 329,700 | 1,885 |
| 2022-04-25 | 1,867 | 1,895 | 1,857 | 1,893 | 371,100 | 1,893 |
| 2022-04-22 | 1,912 | 1,944 | 1,912 | 1,937 | 309,900 | 1,937 |
| 2022-04-21 | 1,944 | 1,975 | 1,928 | 1,971 | 532,300 | 1,971 |
| 2022-04-20 | 1,921 | 1,948 | 1,909 | 1,943 | 363,200 | 1,943 |
| 2022-04-19 | 1,879 | 1,891 | 1,861 | 1,886 | 324,100 | 1,886 |
| 2022-04-18 | 1,850 | 1,852 | 1,821 | 1,846 | 255,400 | 1,846 |
| 2022-04-15 | 1,851 | 1,868 | 1,840 | 1,863 | 211,700 | 1,863 |
| 2022-04-14 | 1,849 | 1,876 | 1,841 | 1,870 | 294,400 | 1,870 |
| 2022-04-13 | 1,839 | 1,851 | 1,820 | 1,850 | 505,400 | 1,850 |
| 2022-04-12 | 1,848 | 1,860 | 1,838 | 1,839 | 305,400 | 1,839 |
| 2022-04-11 | 1,846 | 1,868 | 1,831 | 1,838 | 425,200 | 1,838 |
| 2022-04-08 | 1,859 | 1,865 | 1,813 | 1,841 | 558,400 | 1,841 |
| 2022-04-07 | 1,883 | 1,891 | 1,837 | 1,864 | 455,300 | 1,864 |
| 2022-04-06 | 1,948 | 1,952 | 1,903 | 1,910 | 470,800 | 1,910 |
| 2022-04-05 | 2,006 | 2,015 | 1,971 | 1,995 | 373,100 | 1,995 |
| 2022-04-04 | 1,983 | 1,993 | 1,975 | 1,990 | 196,600 | 1,990 |
| 2022-04-01 | 1,970 | 2,011 | 1,947 | 2,008 | 369,500 | 2,008 |
| 2022-03-31 | 2,011 | 2,039 | 1,996 | 2,002 | 457,100 | 2,002 |
| 2022-03-30 | 2,061 | 2,061 | 2,018 | 2,042 | 477,900 | 2,042 |
| 2022-03-29 | 2,061 | 2,082 | 2,051 | 2,078 | 360,600 | 2,078 |
| 2022-03-28 | 2,056 | 2,070 | 2,037 | 2,061 | 246,700 | 2,061 |
| 2022-03-25 | 2,065 | 2,076 | 2,034 | 2,046 | 387,600 | 2,046 |
| 2022-03-24 | 1,976 | 2,031 | 1,976 | 2,030 | 376,400 | 2,030 |
| 2022-03-23 | 1,999 | 2,019 | 1,984 | 2,013 | 522,300 | 2,013 |
| 2022-03-22 | 1,960 | 1,990 | 1,959 | 1,980 | 385,400 | 1,980 |
| 2022-03-18 | 1,933 | 1,955 | 1,917 | 1,949 | 811,600 | 1,949 |
| 2022-03-17 | 1,972 | 1,972 | 1,924 | 1,962 | 450,100 | 1,962 |
| 2022-03-16 | 1,896 | 1,916 | 1,876 | 1,902 | 509,200 | 1,902 |
| 2022-03-15 | 1,800 | 1,886 | 1,799 | 1,878 | 520,900 | 1,878 |
| 2022-03-14 | 1,793 | 1,819 | 1,781 | 1,816 | 445,000 | 1,816 |
| 2022-03-11 | 1,794 | 1,802 | 1,764 | 1,790 | 473,600 | 1,790 |
| 2022-03-10 | 1,816 | 1,839 | 1,797 | 1,821 | 584,000 | 1,821 |
| 2022-03-09 | 1,792 | 1,792 | 1,747 | 1,749 | 502,800 | 1,749 |
| 2022-03-08 | 1,782 | 1,815 | 1,761 | 1,764 | 484,500 | 1,764 |
| 2022-03-07 | 1,843 | 1,859 | 1,769 | 1,807 | 584,800 | 1,807 |
| 2022-03-04 | 1,970 | 1,980 | 1,903 | 1,910 | 497,000 | 1,910 |
| 2022-03-03 | 1,969 | 2,015 | 1,968 | 1,994 | 395,000 | 1,994 |
| 2022-03-02 | 2,017 | 2,038 | 1,959 | 1,960 | 560,700 | 1,960 |
| 2022-03-01 | 2,115 | 2,115 | 2,060 | 2,063 | 419,800 | 2,063 |
| 2022-02-28 | 2,100 | 2,108 | 2,050 | 2,096 | 345,900 | 2,096 |
| 2022-02-25 | 2,069 | 2,079 | 2,047 | 2,071 | 358,100 | 2,071 |
| 2022-02-24 | 2,075 | 2,103 | 2,050 | 2,077 | 532,700 | 2,077 |
| 2022-02-22 | 2,100 | 2,121 | 2,077 | 2,086 | 404,200 | 2,086 |
| 2022-02-21 | 2,130 | 2,172 | 2,110 | 2,160 | 406,600 | 2,160 |
| 2022-02-18 | 2,130 | 2,163 | 2,122 | 2,159 | 507,800 | 2,159 |
| 2022-02-17 | 2,186 | 2,189 | 2,143 | 2,165 | 643,000 | 2,165 |
| 2022-02-16 | 2,225 | 2,235 | 2,181 | 2,188 | 371,400 | 2,188 |
| 2022-02-15 | 2,153 | 2,197 | 2,141 | 2,180 | 515,800 | 2,180 |
| 2022-02-14 | 2,133 | 2,164 | 2,129 | 2,151 | 844,800 | 2,151 |
| 2022-02-10 | 2,295 | 2,310 | 2,195 | 2,233 | 820,200 | 2,233 |
| 2022-02-09 | 2,260 | 2,325 | 2,259 | 2,298 | 639,300 | 2,298 |
| 2022-02-08 | 2,190 | 2,239 | 2,186 | 2,228 | 456,400 | 2,228 |
| 2022-02-07 | 2,168 | 2,212 | 2,149 | 2,180 | 597,000 | 2,180 |
| 2022-02-04 | 2,203 | 2,224 | 2,159 | 2,212 | 633,300 | 2,212 |
| 2022-02-03 | 2,084 | 2,253 | 2,042 | 2,206 | 2,176,600 | 2,206 |
| 2022-02-02 | 2,042 | 2,084 | 1,988 | 2,069 | 1,768,700 | 2,069 |
| 2022-02-01 | 2,050 | 2,088 | 2,020 | 2,034 | 547,000 | 2,034 |
| 2022-01-31 | 2,022 | 2,041 | 1,991 | 2,022 | 507,300 | 2,022 |
| 2022-01-28 | 2,018 | 2,035 | 1,988 | 2,033 | 714,100 | 2,033 |
| 2022-01-27 | 2,082 | 2,094 | 1,992 | 2,004 | 590,700 | 2,004 |
| 2022-01-26 | 2,093 | 2,110 | 2,030 | 2,056 | 700,500 | 2,056 |
| 2022-01-25 | 2,142 | 2,150 | 2,085 | 2,094 | 438,000 | 2,094 |
| 2022-01-24 | 2,100 | 2,159 | 2,088 | 2,148 | 504,100 | 2,148 |
| 2022-01-21 | 2,127 | 2,139 | 2,076 | 2,105 | 735,700 | 2,105 |
| 2022-01-20 | 2,191 | 2,210 | 2,138 | 2,200 | 619,600 | 2,200 |
| 2022-01-19 | 2,306 | 2,312 | 2,171 | 2,198 | 1,320,000 | 2,198 |
| 2022-01-18 | 2,473 | 2,488 | 2,390 | 2,393 | 544,900 | 2,393 |
| 2022-01-17 | 2,430 | 2,467 | 2,416 | 2,464 | 306,000 | 2,464 |
| 2022-01-14 | 2,450 | 2,458 | 2,383 | 2,416 | 503,900 | 2,416 |
| 2022-01-13 | 2,454 | 2,470 | 2,446 | 2,448 | 358,400 | 2,448 |
| 2022-01-12 | 2,410 | 2,448 | 2,402 | 2,438 | 590,400 | 2,438 |
| 2022-01-11 | 2,402 | 2,408 | 2,380 | 2,401 | 429,200 | 2,401 |
| 2022-01-07 | 2,400 | 2,417 | 2,393 | 2,398 | 831,500 | 2,398 |
| 2022-01-06 | 2,339 | 2,399 | 2,331 | 2,350 | 660,200 | 2,350 |
| 2022-01-05 | 2,328 | 2,362 | 2,315 | 2,357 | 448,200 | 2,357 |
| 2022-01-04 | 2,294 | 2,304 | 2,270 | 2,293 | 308,900 | 2,293 |
分割・併合履歴 ： なし
