3197 (株)すかいらーくホールディングス 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 | 1,542 | 1,556 | 1,527 | 1,527 | 1,903,300 | 1,527 |
| 2022-12-29 | 1,580 | 1,582 | 1,542 | 1,543 | 5,284,600 | 1,543 |
| 2022-12-28 | 1,590 | 1,605 | 1,586 | 1,594 | 5,756,300 | 1,594 |
| 2022-12-27 | 1,574 | 1,592 | 1,574 | 1,583 | 1,942,100 | 1,583 |
| 2022-12-26 | 1,585 | 1,590 | 1,565 | 1,566 | 2,786,900 | 1,566 |
| 2022-12-23 | 1,584 | 1,590 | 1,582 | 1,587 | 739,700 | 1,587 |
| 2022-12-22 | 1,580 | 1,590 | 1,572 | 1,590 | 1,014,100 | 1,590 |
| 2022-12-21 | 1,585 | 1,593 | 1,580 | 1,584 | 922,900 | 1,584 |
| 2022-12-20 | 1,587 | 1,592 | 1,572 | 1,584 | 1,289,600 | 1,584 |
| 2022-12-19 | 1,587 | 1,589 | 1,581 | 1,585 | 807,500 | 1,585 |
| 2022-12-16 | 1,589 | 1,593 | 1,582 | 1,593 | 1,745,500 | 1,593 |
| 2022-12-15 | 1,580 | 1,595 | 1,576 | 1,584 | 871,700 | 1,584 |
| 2022-12-14 | 1,594 | 1,595 | 1,583 | 1,585 | 776,700 | 1,585 |
| 2022-12-13 | 1,600 | 1,607 | 1,592 | 1,592 | 846,800 | 1,592 |
| 2022-12-12 | 1,596 | 1,598 | 1,588 | 1,597 | 955,500 | 1,597 |
| 2022-12-09 | 1,598 | 1,607 | 1,593 | 1,595 | 1,854,100 | 1,595 |
| 2022-12-08 | 1,590 | 1,593 | 1,577 | 1,589 | 1,424,700 | 1,589 |
| 2022-12-07 | 1,575 | 1,591 | 1,574 | 1,586 | 998,400 | 1,586 |
| 2022-12-06 | 1,584 | 1,598 | 1,573 | 1,579 | 1,387,600 | 1,579 |
| 2022-12-05 | 1,564 | 1,579 | 1,560 | 1,579 | 1,360,300 | 1,579 |
| 2022-12-02 | 1,589 | 1,589 | 1,558 | 1,567 | 2,778,700 | 1,567 |
| 2022-12-01 | 1,599 | 1,602 | 1,589 | 1,591 | 1,144,900 | 1,591 |
| 2022-11-30 | 1,614 | 1,620 | 1,596 | 1,596 | 1,448,600 | 1,596 |
| 2022-11-29 | 1,629 | 1,629 | 1,610 | 1,618 | 1,772,300 | 1,618 |
| 2022-11-28 | 1,633 | 1,638 | 1,620 | 1,630 | 906,500 | 1,630 |
| 2022-11-25 | 1,630 | 1,639 | 1,629 | 1,631 | 1,398,100 | 1,631 |
| 2022-11-24 | 1,630 | 1,636 | 1,623 | 1,623 | 1,005,600 | 1,623 |
| 2022-11-22 | 1,624 | 1,633 | 1,623 | 1,628 | 938,200 | 1,628 |
| 2022-11-21 | 1,610 | 1,623 | 1,610 | 1,622 | 992,700 | 1,622 |
| 2022-11-18 | 1,620 | 1,624 | 1,605 | 1,610 | 2,146,600 | 1,610 |
| 2022-11-17 | 1,593 | 1,620 | 1,592 | 1,620 | 1,827,800 | 1,620 |
| 2022-11-16 | 1,579 | 1,590 | 1,578 | 1,589 | 1,008,900 | 1,589 |
| 2022-11-15 | 1,567 | 1,582 | 1,559 | 1,575 | 1,114,600 | 1,575 |
| 2022-11-14 | 1,545 | 1,573 | 1,530 | 1,569 | 1,694,300 | 1,569 |
| 2022-11-11 | 1,561 | 1,571 | 1,544 | 1,549 | 1,468,000 | 1,549 |
| 2022-11-10 | 1,554 | 1,560 | 1,547 | 1,554 | 1,288,600 | 1,554 |
| 2022-11-09 | 1,580 | 1,584 | 1,567 | 1,570 | 851,300 | 1,570 |
| 2022-11-08 | 1,575 | 1,585 | 1,574 | 1,580 | 637,000 | 1,580 |
| 2022-11-07 | 1,579 | 1,585 | 1,569 | 1,578 | 690,900 | 1,578 |
| 2022-11-04 | 1,575 | 1,588 | 1,568 | 1,577 | 1,907,400 | 1,577 |
| 2022-11-02 | 1,584 | 1,592 | 1,578 | 1,579 | 586,900 | 1,579 |
| 2022-11-01 | 1,585 | 1,588 | 1,579 | 1,585 | 478,800 | 1,585 |
| 2022-10-31 | 1,581 | 1,587 | 1,573 | 1,587 | 816,800 | 1,587 |
| 2022-10-28 | 1,568 | 1,581 | 1,565 | 1,575 | 2,580,100 | 1,575 |
| 2022-10-27 | 1,567 | 1,581 | 1,565 | 1,574 | 657,100 | 1,574 |
| 2022-10-26 | 1,579 | 1,579 | 1,566 | 1,567 | 644,100 | 1,567 |
| 2022-10-25 | 1,567 | 1,587 | 1,563 | 1,578 | 723,600 | 1,578 |
| 2022-10-24 | 1,582 | 1,585 | 1,563 | 1,565 | 799,200 | 1,565 |
| 2022-10-21 | 1,576 | 1,582 | 1,574 | 1,579 | 1,170,400 | 1,579 |
| 2022-10-20 | 1,577 | 1,587 | 1,575 | 1,585 | 435,800 | 1,585 |
| 2022-10-19 | 1,590 | 1,593 | 1,580 | 1,581 | 560,000 | 1,581 |
| 2022-10-18 | 1,582 | 1,588 | 1,569 | 1,585 | 761,800 | 1,585 |
| 2022-10-17 | 1,586 | 1,594 | 1,570 | 1,570 | 1,058,100 | 1,570 |
| 2022-10-14 | 1,579 | 1,589 | 1,565 | 1,589 | 1,955,300 | 1,589 |
| 2022-10-13 | 1,568 | 1,576 | 1,558 | 1,563 | 934,500 | 1,563 |
| 2022-10-12 | 1,550 | 1,567 | 1,545 | 1,565 | 836,900 | 1,565 |
| 2022-10-11 | 1,545 | 1,554 | 1,532 | 1,546 | 1,159,100 | 1,546 |
| 2022-10-07 | 1,560 | 1,574 | 1,552 | 1,554 | 1,170,400 | 1,554 |
| 2022-10-06 | 1,560 | 1,571 | 1,556 | 1,563 | 1,039,000 | 1,563 |
| 2022-10-05 | 1,564 | 1,571 | 1,553 | 1,563 | 1,116,300 | 1,563 |
| 2022-10-04 | 1,534 | 1,564 | 1,534 | 1,558 | 1,411,600 | 1,558 |
| 2022-10-03 | 1,536 | 1,537 | 1,502 | 1,522 | 1,306,700 | 1,522 |
| 2022-09-30 | 1,547 | 1,560 | 1,538 | 1,543 | 1,279,100 | 1,543 |
| 2022-09-29 | 1,544 | 1,564 | 1,540 | 1,563 | 1,143,700 | 1,563 |
| 2022-09-28 | 1,545 | 1,548 | 1,525 | 1,542 | 1,187,700 | 1,542 |
| 2022-09-27 | 1,537 | 1,548 | 1,524 | 1,539 | 946,400 | 1,539 |
| 2022-09-26 | 1,549 | 1,557 | 1,540 | 1,542 | 1,037,400 | 1,542 |
| 2022-09-22 | 1,545 | 1,560 | 1,538 | 1,554 | 1,377,200 | 1,554 |
| 2022-09-21 | 1,537 | 1,547 | 1,532 | 1,546 | 889,100 | 1,546 |
| 2022-09-20 | 1,545 | 1,547 | 1,528 | 1,539 | 741,300 | 1,539 |
| 2022-09-16 | 1,530 | 1,542 | 1,523 | 1,541 | 1,126,500 | 1,541 |
| 2022-09-15 | 1,517 | 1,532 | 1,516 | 1,531 | 742,100 | 1,531 |
| 2022-09-14 | 1,515 | 1,528 | 1,512 | 1,516 | 970,300 | 1,516 |
| 2022-09-13 | 1,531 | 1,538 | 1,525 | 1,531 | 814,200 | 1,531 |
| 2022-09-12 | 1,509 | 1,535 | 1,509 | 1,524 | 1,619,200 | 1,524 |
| 2022-09-09 | 1,497 | 1,507 | 1,496 | 1,502 | 1,486,600 | 1,502 |
| 2022-09-08 | 1,514 | 1,521 | 1,503 | 1,505 | 1,135,100 | 1,505 |
| 2022-09-07 | 1,511 | 1,512 | 1,487 | 1,497 | 1,748,000 | 1,497 |
| 2022-09-06 | 1,514 | 1,530 | 1,511 | 1,513 | 725,100 | 1,513 |
| 2022-09-05 | 1,516 | 1,516 | 1,507 | 1,511 | 687,000 | 1,511 |
| 2022-09-02 | 1,517 | 1,525 | 1,510 | 1,514 | 920,700 | 1,514 |
| 2022-09-01 | 1,524 | 1,531 | 1,512 | 1,518 | 1,152,600 | 1,518 |
| 2022-08-31 | 1,520 | 1,544 | 1,516 | 1,534 | 1,545,400 | 1,534 |
| 2022-08-30 | 1,536 | 1,541 | 1,522 | 1,524 | 620,300 | 1,524 |
| 2022-08-29 | 1,515 | 1,528 | 1,514 | 1,528 | 958,600 | 1,528 |
| 2022-08-26 | 1,529 | 1,541 | 1,525 | 1,538 | 984,900 | 1,538 |
| 2022-08-25 | 1,526 | 1,528 | 1,523 | 1,527 | 432,900 | 1,527 |
| 2022-08-24 | 1,531 | 1,531 | 1,521 | 1,525 | 583,900 | 1,525 |
| 2022-08-23 | 1,517 | 1,532 | 1,516 | 1,530 | 855,000 | 1,530 |
| 2022-08-22 | 1,530 | 1,532 | 1,517 | 1,527 | 864,900 | 1,527 |
| 2022-08-19 | 1,526 | 1,538 | 1,525 | 1,537 | 765,000 | 1,537 |
| 2022-08-18 | 1,525 | 1,534 | 1,521 | 1,526 | 1,001,000 | 1,526 |
| 2022-08-17 | 1,533 | 1,541 | 1,522 | 1,527 | 1,640,300 | 1,527 |
| 2022-08-16 | 1,510 | 1,546 | 1,509 | 1,540 | 2,879,900 | 1,540 |
| 2022-08-15 | 1,509 | 1,527 | 1,491 | 1,499 | 6,996,300 | 1,499 |
| 2022-08-12 | 1,585 | 1,595 | 1,578 | 1,589 | 1,410,600 | 1,589 |
| 2022-08-10 | 1,574 | 1,578 | 1,561 | 1,575 | 890,600 | 1,575 |
| 2022-08-09 | 1,572 | 1,580 | 1,554 | 1,561 | 1,367,400 | 1,561 |
| 2022-08-08 | 1,591 | 1,594 | 1,574 | 1,580 | 899,600 | 1,580 |
| 2022-08-05 | 1,587 | 1,602 | 1,587 | 1,591 | 819,100 | 1,591 |
| 2022-08-04 | 1,585 | 1,590 | 1,578 | 1,587 | 770,500 | 1,587 |
| 2022-08-03 | 1,595 | 1,597 | 1,567 | 1,573 | 1,220,500 | 1,573 |
| 2022-08-02 | 1,600 | 1,602 | 1,586 | 1,591 | 767,000 | 1,591 |
| 2022-08-01 | 1,583 | 1,598 | 1,581 | 1,598 | 791,400 | 1,598 |
| 2022-07-29 | 1,593 | 1,593 | 1,580 | 1,586 | 658,300 | 1,586 |
| 2022-07-28 | 1,599 | 1,603 | 1,588 | 1,592 | 986,100 | 1,592 |
| 2022-07-27 | 1,590 | 1,604 | 1,590 | 1,591 | 764,000 | 1,591 |
| 2022-07-26 | 1,599 | 1,609 | 1,595 | 1,597 | 615,700 | 1,597 |
| 2022-07-25 | 1,591 | 1,603 | 1,590 | 1,599 | 812,200 | 1,599 |
| 2022-07-22 | 1,607 | 1,609 | 1,586 | 1,594 | 1,347,600 | 1,594 |
| 2022-07-21 | 1,605 | 1,616 | 1,594 | 1,607 | 1,502,400 | 1,607 |
| 2022-07-20 | 1,654 | 1,654 | 1,631 | 1,633 | 951,400 | 1,633 |
| 2022-07-19 | 1,676 | 1,678 | 1,636 | 1,642 | 1,175,000 | 1,642 |
| 2022-07-15 | 1,669 | 1,687 | 1,666 | 1,675 | 2,076,700 | 1,675 |
| 2022-07-14 | 1,609 | 1,678 | 1,603 | 1,675 | 4,974,400 | 1,675 |
| 2022-07-13 | 1,589 | 1,598 | 1,582 | 1,597 | 1,045,700 | 1,597 |
| 2022-07-12 | 1,600 | 1,601 | 1,583 | 1,584 | 766,100 | 1,584 |
| 2022-07-11 | 1,580 | 1,609 | 1,578 | 1,607 | 1,295,100 | 1,607 |
| 2022-07-08 | 1,576 | 1,581 | 1,562 | 1,570 | 1,455,700 | 1,570 |
| 2022-07-07 | 1,600 | 1,601 | 1,549 | 1,570 | 2,241,200 | 1,570 |
| 2022-07-06 | 1,610 | 1,614 | 1,591 | 1,598 | 1,086,800 | 1,598 |
| 2022-07-05 | 1,600 | 1,612 | 1,598 | 1,608 | 1,662,800 | 1,608 |
| 2022-07-04 | 1,594 | 1,599 | 1,587 | 1,596 | 1,127,700 | 1,596 |
| 2022-07-01 | 1,589 | 1,594 | 1,572 | 1,583 | 1,567,600 | 1,583 |
| 2022-06-30 | 1,566 | 1,589 | 1,566 | 1,589 | 1,682,200 | 1,589 |
| 2022-06-29 | 1,578 | 1,581 | 1,565 | 1,571 | 4,968,400 | 1,571 |
| 2022-06-28 | 1,588 | 1,602 | 1,583 | 1,593 | 6,343,400 | 1,593 |
| 2022-06-27 | 1,621 | 1,623 | 1,600 | 1,602 | 2,406,400 | 1,602 |
| 2022-06-24 | 1,617 | 1,621 | 1,607 | 1,617 | 1,120,400 | 1,617 |
| 2022-06-23 | 1,615 | 1,624 | 1,605 | 1,608 | 1,636,200 | 1,608 |
| 2022-06-22 | 1,633 | 1,636 | 1,610 | 1,610 | 1,245,300 | 1,610 |
| 2022-06-21 | 1,614 | 1,635 | 1,609 | 1,631 | 2,033,600 | 1,631 |
| 2022-06-20 | 1,610 | 1,611 | 1,596 | 1,605 | 898,500 | 1,605 |
| 2022-06-17 | 1,569 | 1,601 | 1,562 | 1,601 | 2,148,300 | 1,601 |
| 2022-06-16 | 1,588 | 1,594 | 1,581 | 1,586 | 1,353,100 | 1,586 |
| 2022-06-15 | 1,603 | 1,603 | 1,570 | 1,573 | 1,378,800 | 1,573 |
| 2022-06-14 | 1,590 | 1,606 | 1,590 | 1,606 | 1,308,300 | 1,606 |
| 2022-06-13 | 1,594 | 1,602 | 1,584 | 1,600 | 1,710,900 | 1,600 |
| 2022-06-10 | 1,613 | 1,614 | 1,602 | 1,607 | 1,688,800 | 1,607 |
| 2022-06-09 | 1,615 | 1,624 | 1,604 | 1,609 | 1,654,400 | 1,609 |
| 2022-06-08 | 1,602 | 1,613 | 1,586 | 1,609 | 1,909,800 | 1,609 |
| 2022-06-07 | 1,610 | 1,617 | 1,604 | 1,606 | 1,077,900 | 1,606 |
| 2022-06-06 | 1,594 | 1,615 | 1,587 | 1,607 | 1,444,800 | 1,607 |
| 2022-06-03 | 1,580 | 1,593 | 1,575 | 1,593 | 2,212,300 | 1,593 |
| 2022-06-02 | 1,575 | 1,575 | 1,563 | 1,568 | 891,800 | 1,568 |
| 2022-06-01 | 1,548 | 1,572 | 1,545 | 1,569 | 1,147,700 | 1,569 |
| 2022-05-31 | 1,564 | 1,567 | 1,544 | 1,544 | 1,307,300 | 1,544 |
| 2022-05-30 | 1,580 | 1,584 | 1,564 | 1,566 | 954,200 | 1,566 |
| 2022-05-27 | 1,575 | 1,577 | 1,558 | 1,566 | 992,800 | 1,566 |
| 2022-05-26 | 1,554 | 1,564 | 1,549 | 1,556 | 597,600 | 1,556 |
| 2022-05-25 | 1,560 | 1,562 | 1,542 | 1,542 | 932,400 | 1,542 |
| 2022-05-24 | 1,572 | 1,572 | 1,557 | 1,559 | 737,500 | 1,559 |
| 2022-05-23 | 1,552 | 1,578 | 1,550 | 1,578 | 1,251,200 | 1,578 |
| 2022-05-20 | 1,540 | 1,561 | 1,537 | 1,547 | 2,207,400 | 1,547 |
| 2022-05-19 | 1,524 | 1,543 | 1,521 | 1,541 | 908,700 | 1,541 |
| 2022-05-18 | 1,546 | 1,555 | 1,539 | 1,552 | 723,400 | 1,552 |
| 2022-05-17 | 1,562 | 1,567 | 1,541 | 1,542 | 1,234,000 | 1,542 |
| 2022-05-16 | 1,526 | 1,568 | 1,518 | 1,558 | 2,161,700 | 1,558 |
| 2022-05-13 | 1,508 | 1,539 | 1,508 | 1,539 | 3,705,500 | 1,539 |
| 2022-05-12 | 1,515 | 1,518 | 1,501 | 1,501 | 1,502,400 | 1,501 |
| 2022-05-11 | 1,528 | 1,535 | 1,517 | 1,526 | 719,500 | 1,526 |
| 2022-05-10 | 1,522 | 1,528 | 1,517 | 1,524 | 1,117,000 | 1,524 |
| 2022-05-09 | 1,537 | 1,552 | 1,531 | 1,534 | 1,259,800 | 1,534 |
| 2022-05-06 | 1,539 | 1,544 | 1,522 | 1,543 | 2,214,100 | 1,543 |
| 2022-05-02 | 1,536 | 1,544 | 1,530 | 1,539 | 847,100 | 1,539 |
| 2022-04-28 | 1,523 | 1,545 | 1,517 | 1,543 | 1,858,200 | 1,543 |
| 2022-04-27 | 1,518 | 1,531 | 1,517 | 1,529 | 794,700 | 1,529 |
| 2022-04-26 | 1,519 | 1,535 | 1,511 | 1,532 | 829,700 | 1,532 |
| 2022-04-25 | 1,511 | 1,516 | 1,505 | 1,512 | 742,800 | 1,512 |
| 2022-04-22 | 1,523 | 1,529 | 1,517 | 1,522 | 1,132,500 | 1,522 |
| 2022-04-21 | 1,534 | 1,540 | 1,531 | 1,532 | 598,900 | 1,532 |
| 2022-04-20 | 1,517 | 1,542 | 1,515 | 1,534 | 776,300 | 1,534 |
| 2022-04-19 | 1,522 | 1,522 | 1,510 | 1,512 | 474,800 | 1,512 |
| 2022-04-18 | 1,520 | 1,531 | 1,511 | 1,513 | 636,500 | 1,513 |
| 2022-04-15 | 1,523 | 1,530 | 1,521 | 1,526 | 973,300 | 1,526 |
| 2022-04-14 | 1,509 | 1,531 | 1,507 | 1,526 | 636,800 | 1,526 |
| 2022-04-13 | 1,498 | 1,509 | 1,490 | 1,507 | 1,024,300 | 1,507 |
| 2022-04-12 | 1,514 | 1,524 | 1,497 | 1,502 | 1,067,000 | 1,502 |
| 2022-04-11 | 1,514 | 1,523 | 1,511 | 1,516 | 904,800 | 1,516 |
| 2022-04-08 | 1,542 | 1,542 | 1,508 | 1,510 | 2,075,500 | 1,510 |
| 2022-04-07 | 1,557 | 1,559 | 1,533 | 1,546 | 1,138,500 | 1,546 |
| 2022-04-06 | 1,580 | 1,585 | 1,568 | 1,568 | 907,400 | 1,568 |
| 2022-04-05 | 1,574 | 1,587 | 1,566 | 1,575 | 1,036,700 | 1,575 |
| 2022-04-04 | 1,572 | 1,575 | 1,553 | 1,561 | 915,000 | 1,561 |
| 2022-04-01 | 1,574 | 1,584 | 1,565 | 1,577 | 966,200 | 1,577 |
| 2022-03-31 | 1,575 | 1,589 | 1,568 | 1,579 | 1,236,400 | 1,579 |
| 2022-03-30 | 1,568 | 1,582 | 1,564 | 1,582 | 1,283,600 | 1,582 |
| 2022-03-29 | 1,538 | 1,558 | 1,528 | 1,558 | 1,140,000 | 1,558 |
| 2022-03-28 | 1,550 | 1,550 | 1,531 | 1,541 | 846,500 | 1,541 |
| 2022-03-25 | 1,545 | 1,552 | 1,538 | 1,551 | 623,000 | 1,551 |
| 2022-03-24 | 1,549 | 1,551 | 1,528 | 1,541 | 973,700 | 1,541 |
| 2022-03-23 | 1,543 | 1,559 | 1,543 | 1,559 | 837,400 | 1,559 |
| 2022-03-22 | 1,552 | 1,558 | 1,532 | 1,537 | 950,500 | 1,537 |
| 2022-03-18 | 1,567 | 1,571 | 1,551 | 1,552 | 1,099,100 | 1,552 |
| 2022-03-17 | 1,575 | 1,577 | 1,555 | 1,567 | 1,289,900 | 1,567 |
| 2022-03-16 | 1,551 | 1,565 | 1,551 | 1,564 | 1,719,500 | 1,564 |
| 2022-03-15 | 1,540 | 1,549 | 1,536 | 1,548 | 957,900 | 1,548 |
| 2022-03-14 | 1,537 | 1,550 | 1,533 | 1,545 | 1,134,400 | 1,545 |
| 2022-03-11 | 1,534 | 1,540 | 1,523 | 1,530 | 1,264,300 | 1,530 |
| 2022-03-10 | 1,529 | 1,538 | 1,523 | 1,532 | 1,374,700 | 1,532 |
| 2022-03-09 | 1,508 | 1,526 | 1,505 | 1,513 | 1,017,500 | 1,513 |
| 2022-03-08 | 1,519 | 1,528 | 1,489 | 1,494 | 1,428,000 | 1,494 |
| 2022-03-07 | 1,507 | 1,535 | 1,499 | 1,535 | 1,630,900 | 1,535 |
| 2022-03-04 | 1,527 | 1,530 | 1,506 | 1,511 | 786,000 | 1,511 |
| 2022-03-03 | 1,520 | 1,530 | 1,514 | 1,528 | 1,050,100 | 1,528 |
| 2022-03-02 | 1,503 | 1,512 | 1,498 | 1,506 | 775,600 | 1,506 |
| 2022-03-01 | 1,515 | 1,522 | 1,506 | 1,517 | 933,900 | 1,517 |
| 2022-02-28 | 1,507 | 1,512 | 1,492 | 1,507 | 934,500 | 1,507 |
| 2022-02-25 | 1,473 | 1,502 | 1,473 | 1,496 | 1,113,600 | 1,496 |
| 2022-02-24 | 1,483 | 1,487 | 1,464 | 1,475 | 1,345,100 | 1,475 |
| 2022-02-22 | 1,488 | 1,491 | 1,474 | 1,483 | 787,200 | 1,483 |
| 2022-02-21 | 1,487 | 1,495 | 1,479 | 1,495 | 808,400 | 1,495 |
| 2022-02-18 | 1,487 | 1,502 | 1,486 | 1,498 | 942,300 | 1,498 |
| 2022-02-17 | 1,473 | 1,498 | 1,473 | 1,497 | 1,692,200 | 1,497 |
| 2022-02-16 | 1,461 | 1,479 | 1,450 | 1,464 | 2,580,300 | 1,464 |
| 2022-02-15 | 1,495 | 1,496 | 1,450 | 1,450 | 4,922,400 | 1,450 |
| 2022-02-14 | 1,520 | 1,536 | 1,511 | 1,535 | 1,952,300 | 1,535 |
| 2022-02-10 | 1,536 | 1,538 | 1,522 | 1,529 | 947,800 | 1,529 |
| 2022-02-09 | 1,541 | 1,541 | 1,524 | 1,533 | 963,300 | 1,533 |
| 2022-02-08 | 1,512 | 1,536 | 1,512 | 1,535 | 1,907,300 | 1,535 |
| 2022-02-07 | 1,510 | 1,514 | 1,501 | 1,501 | 718,000 | 1,501 |
| 2022-02-04 | 1,517 | 1,519 | 1,494 | 1,516 | 1,030,000 | 1,516 |
| 2022-02-03 | 1,505 | 1,517 | 1,503 | 1,514 | 748,600 | 1,514 |
| 2022-02-02 | 1,498 | 1,515 | 1,494 | 1,514 | 1,244,600 | 1,514 |
| 2022-02-01 | 1,495 | 1,502 | 1,490 | 1,494 | 960,100 | 1,494 |
| 2022-01-31 | 1,491 | 1,499 | 1,485 | 1,495 | 867,900 | 1,495 |
| 2022-01-28 | 1,466 | 1,487 | 1,466 | 1,487 | 974,600 | 1,487 |
| 2022-01-27 | 1,492 | 1,495 | 1,460 | 1,465 | 1,388,900 | 1,465 |
| 2022-01-26 | 1,485 | 1,496 | 1,485 | 1,495 | 960,100 | 1,495 |
| 2022-01-25 | 1,490 | 1,490 | 1,474 | 1,480 | 861,600 | 1,480 |
| 2022-01-24 | 1,470 | 1,491 | 1,465 | 1,491 | 925,500 | 1,491 |
| 2022-01-21 | 1,459 | 1,473 | 1,452 | 1,473 | 1,229,900 | 1,473 |
| 2022-01-20 | 1,466 | 1,474 | 1,455 | 1,469 | 1,356,000 | 1,469 |
| 2022-01-19 | 1,480 | 1,491 | 1,468 | 1,474 | 1,219,700 | 1,474 |
| 2022-01-18 | 1,488 | 1,499 | 1,480 | 1,488 | 1,203,100 | 1,488 |
| 2022-01-17 | 1,461 | 1,479 | 1,461 | 1,479 | 727,800 | 1,479 |
| 2022-01-14 | 1,465 | 1,470 | 1,457 | 1,460 | 1,671,800 | 1,460 |
| 2022-01-13 | 1,495 | 1,496 | 1,468 | 1,469 | 1,436,000 | 1,469 |
| 2022-01-12 | 1,497 | 1,510 | 1,495 | 1,500 | 1,588,400 | 1,500 |
| 2022-01-11 | 1,470 | 1,494 | 1,467 | 1,494 | 1,466,900 | 1,494 |
| 2022-01-07 | 1,491 | 1,504 | 1,467 | 1,470 | 1,873,700 | 1,470 |
| 2022-01-06 | 1,510 | 1,512 | 1,491 | 1,494 | 1,444,600 | 1,494 |
| 2022-01-05 | 1,525 | 1,529 | 1,515 | 1,520 | 1,104,100 | 1,520 |
| 2022-01-04 | 1,515 | 1,526 | 1,503 | 1,522 | 2,094,900 | 1,522 |
分割・併合履歴 ： なし
