3198 SFP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 | 1,804 | 1,834 | 1,800 | 1,800 | 65,200 | 1,800 |
| 2022-12-29 | 1,809 | 1,812 | 1,783 | 1,812 | 32,600 | 1,812 |
| 2022-12-28 | 1,786 | 1,813 | 1,782 | 1,809 | 44,400 | 1,809 |
| 2022-12-27 | 1,776 | 1,794 | 1,773 | 1,786 | 39,900 | 1,786 |
| 2022-12-26 | 1,762 | 1,772 | 1,758 | 1,769 | 16,800 | 1,769 |
| 2022-12-23 | 1,766 | 1,783 | 1,752 | 1,759 | 47,100 | 1,759 |
| 2022-12-22 | 1,736 | 1,770 | 1,725 | 1,768 | 37,100 | 1,768 |
| 2022-12-21 | 1,730 | 1,754 | 1,718 | 1,739 | 28,600 | 1,739 |
| 2022-12-20 | 1,743 | 1,768 | 1,716 | 1,732 | 41,800 | 1,732 |
| 2022-12-19 | 1,743 | 1,749 | 1,734 | 1,746 | 15,600 | 1,746 |
| 2022-12-16 | 1,740 | 1,764 | 1,735 | 1,749 | 71,300 | 1,749 |
| 2022-12-15 | 1,737 | 1,757 | 1,736 | 1,744 | 25,700 | 1,744 |
| 2022-12-14 | 1,731 | 1,741 | 1,725 | 1,741 | 20,300 | 1,741 |
| 2022-12-13 | 1,740 | 1,754 | 1,730 | 1,731 | 29,100 | 1,731 |
| 2022-12-12 | 1,735 | 1,738 | 1,723 | 1,733 | 13,300 | 1,733 |
| 2022-12-09 | 1,723 | 1,745 | 1,723 | 1,736 | 63,700 | 1,736 |
| 2022-12-08 | 1,714 | 1,716 | 1,696 | 1,715 | 18,500 | 1,715 |
| 2022-12-07 | 1,680 | 1,720 | 1,679 | 1,714 | 23,500 | 1,714 |
| 2022-12-06 | 1,709 | 1,709 | 1,688 | 1,688 | 25,200 | 1,688 |
| 2022-12-05 | 1,703 | 1,714 | 1,686 | 1,714 | 34,200 | 1,714 |
| 2022-12-02 | 1,722 | 1,723 | 1,691 | 1,708 | 117,900 | 1,708 |
| 2022-12-01 | 1,721 | 1,722 | 1,705 | 1,719 | 29,900 | 1,719 |
| 2022-11-30 | 1,728 | 1,747 | 1,711 | 1,711 | 79,600 | 1,711 |
| 2022-11-29 | 1,750 | 1,750 | 1,712 | 1,738 | 34,700 | 1,738 |
| 2022-11-28 | 1,739 | 1,759 | 1,724 | 1,759 | 55,900 | 1,759 |
| 2022-11-25 | 1,712 | 1,743 | 1,712 | 1,729 | 122,300 | 1,729 |
| 2022-11-24 | 1,695 | 1,709 | 1,691 | 1,708 | 32,200 | 1,708 |
| 2022-11-22 | 1,686 | 1,698 | 1,683 | 1,698 | 28,800 | 1,698 |
| 2022-11-21 | 1,653 | 1,692 | 1,653 | 1,686 | 50,100 | 1,686 |
| 2022-11-18 | 1,665 | 1,670 | 1,650 | 1,653 | 178,600 | 1,653 |
| 2022-11-17 | 1,631 | 1,653 | 1,631 | 1,649 | 19,300 | 1,649 |
| 2022-11-16 | 1,624 | 1,637 | 1,615 | 1,637 | 22,100 | 1,637 |
| 2022-11-15 | 1,612 | 1,625 | 1,604 | 1,625 | 25,900 | 1,625 |
| 2022-11-14 | 1,624 | 1,624 | 1,605 | 1,612 | 35,800 | 1,612 |
| 2022-11-11 | 1,630 | 1,635 | 1,601 | 1,610 | 103,300 | 1,610 |
| 2022-11-10 | 1,619 | 1,629 | 1,606 | 1,627 | 23,400 | 1,627 |
| 2022-11-09 | 1,636 | 1,637 | 1,616 | 1,619 | 17,300 | 1,619 |
| 2022-11-08 | 1,626 | 1,642 | 1,626 | 1,636 | 24,200 | 1,636 |
| 2022-11-07 | 1,638 | 1,639 | 1,617 | 1,626 | 29,700 | 1,626 |
| 2022-11-04 | 1,654 | 1,657 | 1,638 | 1,638 | 47,300 | 1,638 |
| 2022-11-02 | 1,660 | 1,665 | 1,652 | 1,653 | 14,600 | 1,653 |
| 2022-11-01 | 1,669 | 1,670 | 1,656 | 1,667 | 10,600 | 1,667 |
| 2022-10-31 | 1,666 | 1,671 | 1,648 | 1,666 | 20,200 | 1,666 |
| 2022-10-28 | 1,619 | 1,659 | 1,616 | 1,648 | 99,400 | 1,648 |
| 2022-10-27 | 1,639 | 1,639 | 1,616 | 1,619 | 18,300 | 1,619 |
| 2022-10-26 | 1,630 | 1,648 | 1,625 | 1,648 | 18,900 | 1,648 |
| 2022-10-25 | 1,621 | 1,646 | 1,617 | 1,623 | 30,600 | 1,623 |
| 2022-10-24 | 1,669 | 1,669 | 1,611 | 1,611 | 43,500 | 1,611 |
| 2022-10-21 | 1,673 | 1,689 | 1,660 | 1,660 | 31,100 | 1,660 |
| 2022-10-20 | 1,670 | 1,684 | 1,669 | 1,677 | 20,000 | 1,677 |
| 2022-10-19 | 1,687 | 1,687 | 1,664 | 1,670 | 30,000 | 1,670 |
| 2022-10-18 | 1,664 | 1,696 | 1,664 | 1,687 | 33,700 | 1,687 |
| 2022-10-17 | 1,651 | 1,674 | 1,651 | 1,654 | 26,100 | 1,654 |
| 2022-10-14 | 1,662 | 1,688 | 1,660 | 1,671 | 39,400 | 1,671 |
| 2022-10-13 | 1,674 | 1,679 | 1,646 | 1,655 | 30,300 | 1,655 |
| 2022-10-12 | 1,662 | 1,688 | 1,658 | 1,679 | 17,900 | 1,679 |
| 2022-10-11 | 1,700 | 1,702 | 1,660 | 1,667 | 28,700 | 1,667 |
| 2022-10-07 | 1,688 | 1,717 | 1,688 | 1,706 | 21,400 | 1,706 |
| 2022-10-06 | 1,690 | 1,711 | 1,690 | 1,706 | 20,200 | 1,706 |
| 2022-10-05 | 1,706 | 1,713 | 1,682 | 1,690 | 19,800 | 1,690 |
| 2022-10-04 | 1,713 | 1,713 | 1,693 | 1,694 | 21,100 | 1,694 |
| 2022-10-03 | 1,681 | 1,692 | 1,656 | 1,692 | 19,600 | 1,692 |
| 2022-09-30 | 1,706 | 1,706 | 1,676 | 1,695 | 21,700 | 1,695 |
| 2022-09-29 | 1,696 | 1,724 | 1,696 | 1,718 | 24,800 | 1,718 |
| 2022-09-28 | 1,703 | 1,703 | 1,665 | 1,696 | 30,800 | 1,696 |
| 2022-09-27 | 1,691 | 1,710 | 1,686 | 1,708 | 17,100 | 1,708 |
| 2022-09-26 | 1,696 | 1,708 | 1,695 | 1,700 | 29,300 | 1,700 |
| 2022-09-22 | 1,697 | 1,721 | 1,690 | 1,721 | 13,000 | 1,721 |
| 2022-09-21 | 1,704 | 1,721 | 1,690 | 1,721 | 20,400 | 1,721 |
| 2022-09-20 | 1,735 | 1,735 | 1,710 | 1,719 | 14,100 | 1,719 |
| 2022-09-16 | 1,725 | 1,734 | 1,715 | 1,724 | 20,500 | 1,724 |
| 2022-09-15 | 1,698 | 1,726 | 1,689 | 1,726 | 23,700 | 1,726 |
| 2022-09-14 | 1,674 | 1,699 | 1,674 | 1,690 | 20,600 | 1,690 |
| 2022-09-13 | 1,692 | 1,705 | 1,681 | 1,703 | 17,300 | 1,703 |
| 2022-09-12 | 1,695 | 1,704 | 1,680 | 1,687 | 23,500 | 1,687 |
| 2022-09-09 | 1,638 | 1,699 | 1,638 | 1,693 | 49,200 | 1,693 |
| 2022-09-08 | 1,629 | 1,660 | 1,629 | 1,650 | 48,400 | 1,650 |
| 2022-09-07 | 1,642 | 1,642 | 1,583 | 1,611 | 35,500 | 1,611 |
| 2022-09-06 | 1,617 | 1,650 | 1,613 | 1,642 | 36,000 | 1,642 |
| 2022-09-05 | 1,606 | 1,625 | 1,601 | 1,619 | 38,800 | 1,619 |
| 2022-09-02 | 1,653 | 1,653 | 1,612 | 1,619 | 41,500 | 1,619 |
| 2022-09-01 | 1,693 | 1,695 | 1,651 | 1,651 | 53,100 | 1,651 |
| 2022-08-31 | 1,700 | 1,710 | 1,681 | 1,710 | 47,500 | 1,710 |
| 2022-08-30 | 1,732 | 1,732 | 1,680 | 1,706 | 189,200 | 1,706 |
| 2022-08-29 | 1,746 | 1,775 | 1,736 | 1,767 | 137,400 | 1,767 |
| 2022-08-26 | 1,776 | 1,776 | 1,750 | 1,754 | 56,000 | 1,754 |
| 2022-08-25 | 1,791 | 1,795 | 1,758 | 1,760 | 48,500 | 1,760 |
| 2022-08-24 | 1,819 | 1,823 | 1,777 | 1,780 | 85,000 | 1,780 |
| 2022-08-23 | 1,818 | 1,830 | 1,802 | 1,813 | 38,900 | 1,813 |
| 2022-08-22 | 1,843 | 1,843 | 1,811 | 1,818 | 51,100 | 1,818 |
| 2022-08-19 | 1,840 | 1,852 | 1,835 | 1,843 | 24,300 | 1,843 |
| 2022-08-18 | 1,833 | 1,849 | 1,825 | 1,832 | 32,100 | 1,832 |
| 2022-08-17 | 1,850 | 1,865 | 1,828 | 1,832 | 46,500 | 1,832 |
| 2022-08-16 | 1,825 | 1,844 | 1,820 | 1,840 | 30,100 | 1,840 |
| 2022-08-15 | 1,815 | 1,825 | 1,803 | 1,813 | 40,900 | 1,813 |
| 2022-08-12 | 1,780 | 1,815 | 1,774 | 1,814 | 48,200 | 1,814 |
| 2022-08-10 | 1,775 | 1,779 | 1,766 | 1,771 | 21,300 | 1,771 |
| 2022-08-09 | 1,798 | 1,804 | 1,775 | 1,775 | 68,300 | 1,775 |
| 2022-08-08 | 1,777 | 1,792 | 1,772 | 1,780 | 30,200 | 1,780 |
| 2022-08-05 | 1,753 | 1,775 | 1,750 | 1,770 | 22,700 | 1,770 |
| 2022-08-04 | 1,777 | 1,778 | 1,741 | 1,754 | 18,900 | 1,754 |
| 2022-08-03 | 1,775 | 1,786 | 1,748 | 1,752 | 31,600 | 1,752 |
| 2022-08-02 | 1,772 | 1,793 | 1,771 | 1,771 | 26,500 | 1,771 |
| 2022-08-01 | 1,785 | 1,805 | 1,770 | 1,771 | 59,800 | 1,771 |
| 2022-07-29 | 1,777 | 1,777 | 1,751 | 1,761 | 68,000 | 1,761 |
| 2022-07-28 | 1,720 | 1,758 | 1,714 | 1,750 | 29,000 | 1,750 |
| 2022-07-27 | 1,714 | 1,720 | 1,704 | 1,717 | 13,500 | 1,717 |
| 2022-07-26 | 1,716 | 1,729 | 1,709 | 1,713 | 15,700 | 1,713 |
| 2022-07-25 | 1,717 | 1,729 | 1,700 | 1,716 | 35,000 | 1,716 |
| 2022-07-22 | 1,749 | 1,749 | 1,717 | 1,722 | 56,900 | 1,722 |
| 2022-07-21 | 1,737 | 1,760 | 1,727 | 1,753 | 43,100 | 1,753 |
| 2022-07-20 | 1,711 | 1,745 | 1,701 | 1,735 | 52,100 | 1,735 |
| 2022-07-19 | 1,655 | 1,727 | 1,653 | 1,725 | 88,500 | 1,725 |
| 2022-07-15 | 1,610 | 1,652 | 1,610 | 1,640 | 75,800 | 1,640 |
| 2022-07-14 | 1,584 | 1,604 | 1,574 | 1,583 | 29,500 | 1,583 |
| 2022-07-13 | 1,571 | 1,586 | 1,569 | 1,586 | 15,500 | 1,586 |
| 2022-07-12 | 1,583 | 1,583 | 1,559 | 1,569 | 14,500 | 1,569 |
| 2022-07-11 | 1,556 | 1,587 | 1,556 | 1,580 | 28,300 | 1,580 |
| 2022-07-08 | 1,542 | 1,563 | 1,539 | 1,539 | 29,700 | 1,539 |
| 2022-07-07 | 1,577 | 1,580 | 1,513 | 1,540 | 48,200 | 1,540 |
| 2022-07-06 | 1,597 | 1,599 | 1,572 | 1,583 | 36,000 | 1,583 |
| 2022-07-05 | 1,615 | 1,620 | 1,605 | 1,612 | 20,800 | 1,612 |
| 2022-07-04 | 1,617 | 1,626 | 1,604 | 1,620 | 24,200 | 1,620 |
| 2022-07-01 | 1,618 | 1,618 | 1,594 | 1,603 | 27,800 | 1,603 |
| 2022-06-30 | 1,647 | 1,647 | 1,615 | 1,617 | 39,300 | 1,617 |
| 2022-06-29 | 1,599 | 1,652 | 1,592 | 1,652 | 87,800 | 1,652 |
| 2022-06-28 | 1,578 | 1,600 | 1,575 | 1,600 | 23,300 | 1,600 |
| 2022-06-27 | 1,602 | 1,602 | 1,573 | 1,578 | 24,700 | 1,578 |
| 2022-06-24 | 1,588 | 1,592 | 1,570 | 1,590 | 19,300 | 1,590 |
| 2022-06-23 | 1,558 | 1,584 | 1,558 | 1,580 | 18,500 | 1,580 |
| 2022-06-22 | 1,573 | 1,573 | 1,548 | 1,562 | 17,000 | 1,562 |
| 2022-06-21 | 1,551 | 1,568 | 1,536 | 1,566 | 25,000 | 1,566 |
| 2022-06-20 | 1,533 | 1,551 | 1,513 | 1,533 | 26,600 | 1,533 |
| 2022-06-17 | 1,509 | 1,529 | 1,498 | 1,519 | 30,600 | 1,519 |
| 2022-06-16 | 1,548 | 1,548 | 1,521 | 1,534 | 21,100 | 1,534 |
| 2022-06-15 | 1,532 | 1,532 | 1,515 | 1,515 | 18,200 | 1,515 |
| 2022-06-14 | 1,549 | 1,549 | 1,510 | 1,528 | 37,000 | 1,528 |
| 2022-06-13 | 1,551 | 1,567 | 1,546 | 1,557 | 24,600 | 1,557 |
| 2022-06-10 | 1,560 | 1,575 | 1,550 | 1,570 | 35,400 | 1,570 |
| 2022-06-09 | 1,585 | 1,585 | 1,565 | 1,565 | 25,000 | 1,565 |
| 2022-06-08 | 1,587 | 1,594 | 1,576 | 1,586 | 27,200 | 1,586 |
| 2022-06-07 | 1,610 | 1,610 | 1,579 | 1,580 | 42,700 | 1,580 |
| 2022-06-06 | 1,568 | 1,615 | 1,568 | 1,607 | 60,700 | 1,607 |
| 2022-06-03 | 1,535 | 1,568 | 1,535 | 1,554 | 74,300 | 1,554 |
| 2022-06-02 | 1,530 | 1,534 | 1,519 | 1,531 | 25,500 | 1,531 |
| 2022-06-01 | 1,527 | 1,544 | 1,516 | 1,537 | 40,000 | 1,537 |
| 2022-05-31 | 1,525 | 1,535 | 1,508 | 1,530 | 40,600 | 1,530 |
| 2022-05-30 | 1,489 | 1,537 | 1,488 | 1,536 | 98,700 | 1,536 |
| 2022-05-27 | 1,479 | 1,480 | 1,462 | 1,480 | 143,800 | 1,480 |
| 2022-05-26 | 1,458 | 1,473 | 1,458 | 1,467 | 18,100 | 1,467 |
| 2022-05-25 | 1,472 | 1,474 | 1,455 | 1,456 | 21,700 | 1,456 |
| 2022-05-24 | 1,465 | 1,474 | 1,456 | 1,469 | 24,700 | 1,469 |
| 2022-05-23 | 1,437 | 1,474 | 1,432 | 1,468 | 73,800 | 1,468 |
| 2022-05-20 | 1,430 | 1,442 | 1,422 | 1,433 | 175,700 | 1,433 |
| 2022-05-19 | 1,396 | 1,430 | 1,396 | 1,426 | 24,800 | 1,426 |
| 2022-05-18 | 1,417 | 1,430 | 1,410 | 1,426 | 29,700 | 1,426 |
| 2022-05-17 | 1,408 | 1,414 | 1,402 | 1,413 | 20,700 | 1,413 |
| 2022-05-16 | 1,410 | 1,417 | 1,400 | 1,414 | 49,700 | 1,414 |
| 2022-05-13 | 1,399 | 1,407 | 1,382 | 1,407 | 99,200 | 1,407 |
| 2022-05-12 | 1,388 | 1,398 | 1,376 | 1,388 | 38,600 | 1,388 |
| 2022-05-11 | 1,380 | 1,390 | 1,371 | 1,381 | 21,900 | 1,381 |
| 2022-05-10 | 1,380 | 1,380 | 1,365 | 1,379 | 20,300 | 1,379 |
| 2022-05-09 | 1,403 | 1,403 | 1,382 | 1,382 | 35,100 | 1,382 |
| 2022-05-06 | 1,403 | 1,408 | 1,387 | 1,403 | 50,200 | 1,403 |
| 2022-05-02 | 1,404 | 1,413 | 1,392 | 1,392 | 27,300 | 1,392 |
| 2022-04-28 | 1,395 | 1,410 | 1,389 | 1,404 | 42,800 | 1,404 |
| 2022-04-27 | 1,380 | 1,412 | 1,371 | 1,412 | 60,100 | 1,412 |
| 2022-04-26 | 1,380 | 1,392 | 1,373 | 1,391 | 18,900 | 1,391 |
| 2022-04-25 | 1,362 | 1,378 | 1,360 | 1,372 | 26,500 | 1,372 |
| 2022-04-22 | 1,408 | 1,408 | 1,379 | 1,383 | 42,500 | 1,383 |
| 2022-04-21 | 1,413 | 1,414 | 1,403 | 1,409 | 23,500 | 1,409 |
| 2022-04-20 | 1,398 | 1,420 | 1,395 | 1,413 | 52,200 | 1,413 |
| 2022-04-19 | 1,398 | 1,398 | 1,372 | 1,393 | 26,200 | 1,393 |
| 2022-04-18 | 1,371 | 1,401 | 1,371 | 1,387 | 53,400 | 1,387 |
| 2022-04-15 | 1,375 | 1,392 | 1,348 | 1,389 | 105,100 | 1,389 |
| 2022-04-14 | 1,338 | 1,345 | 1,334 | 1,345 | 26,000 | 1,345 |
| 2022-04-13 | 1,330 | 1,337 | 1,318 | 1,335 | 27,100 | 1,335 |
| 2022-04-12 | 1,340 | 1,352 | 1,330 | 1,336 | 25,000 | 1,336 |
| 2022-04-11 | 1,352 | 1,355 | 1,343 | 1,350 | 23,500 | 1,350 |
| 2022-04-08 | 1,370 | 1,370 | 1,332 | 1,352 | 40,100 | 1,352 |
| 2022-04-07 | 1,363 | 1,363 | 1,330 | 1,347 | 23,100 | 1,347 |
| 2022-04-06 | 1,374 | 1,380 | 1,364 | 1,372 | 25,500 | 1,372 |
| 2022-04-05 | 1,352 | 1,372 | 1,352 | 1,367 | 39,900 | 1,367 |
| 2022-04-04 | 1,342 | 1,343 | 1,332 | 1,338 | 15,400 | 1,338 |
| 2022-04-01 | 1,335 | 1,349 | 1,328 | 1,349 | 25,800 | 1,349 |
| 2022-03-31 | 1,349 | 1,349 | 1,335 | 1,340 | 21,300 | 1,340 |
| 2022-03-30 | 1,330 | 1,349 | 1,330 | 1,349 | 30,600 | 1,349 |
| 2022-03-29 | 1,325 | 1,337 | 1,307 | 1,337 | 32,400 | 1,337 |
| 2022-03-28 | 1,325 | 1,326 | 1,310 | 1,312 | 16,900 | 1,312 |
| 2022-03-25 | 1,330 | 1,336 | 1,322 | 1,324 | 20,400 | 1,324 |
| 2022-03-24 | 1,308 | 1,325 | 1,306 | 1,325 | 21,100 | 1,325 |
| 2022-03-23 | 1,328 | 1,331 | 1,315 | 1,323 | 30,600 | 1,323 |
| 2022-03-22 | 1,330 | 1,330 | 1,303 | 1,310 | 35,900 | 1,310 |
| 2022-03-18 | 1,335 | 1,343 | 1,326 | 1,332 | 25,100 | 1,332 |
| 2022-03-17 | 1,351 | 1,352 | 1,318 | 1,340 | 44,000 | 1,340 |
| 2022-03-16 | 1,328 | 1,343 | 1,315 | 1,342 | 49,700 | 1,342 |
| 2022-03-15 | 1,280 | 1,313 | 1,278 | 1,305 | 39,300 | 1,305 |
| 2022-03-14 | 1,268 | 1,285 | 1,265 | 1,276 | 40,000 | 1,276 |
| 2022-03-11 | 1,270 | 1,273 | 1,252 | 1,252 | 35,900 | 1,252 |
| 2022-03-10 | 1,256 | 1,273 | 1,251 | 1,270 | 51,500 | 1,270 |
| 2022-03-09 | 1,247 | 1,256 | 1,228 | 1,228 | 54,900 | 1,228 |
| 2022-03-08 | 1,250 | 1,272 | 1,240 | 1,246 | 70,800 | 1,246 |
| 2022-03-07 | 1,281 | 1,283 | 1,253 | 1,254 | 84,100 | 1,254 |
| 2022-03-04 | 1,306 | 1,313 | 1,283 | 1,286 | 75,600 | 1,286 |
| 2022-03-03 | 1,327 | 1,330 | 1,309 | 1,310 | 49,900 | 1,310 |
| 2022-03-02 | 1,340 | 1,340 | 1,314 | 1,315 | 42,500 | 1,315 |
| 2022-03-01 | 1,359 | 1,359 | 1,330 | 1,338 | 45,200 | 1,338 |
| 2022-02-28 | 1,360 | 1,367 | 1,345 | 1,345 | 54,500 | 1,345 |
| 2022-02-25 | 1,390 | 1,392 | 1,342 | 1,357 | 177,900 | 1,357 |
| 2022-02-24 | 1,419 | 1,426 | 1,398 | 1,415 | 109,800 | 1,415 |
| 2022-02-22 | 1,415 | 1,424 | 1,405 | 1,419 | 41,800 | 1,419 |
| 2022-02-21 | 1,428 | 1,428 | 1,407 | 1,415 | 77,100 | 1,415 |
| 2022-02-18 | 1,437 | 1,437 | 1,422 | 1,434 | 30,800 | 1,434 |
| 2022-02-17 | 1,448 | 1,451 | 1,433 | 1,438 | 46,100 | 1,438 |
| 2022-02-16 | 1,450 | 1,450 | 1,439 | 1,443 | 27,300 | 1,443 |
| 2022-02-15 | 1,440 | 1,453 | 1,425 | 1,428 | 35,600 | 1,428 |
| 2022-02-14 | 1,432 | 1,444 | 1,426 | 1,430 | 30,700 | 1,430 |
| 2022-02-10 | 1,437 | 1,448 | 1,434 | 1,448 | 24,700 | 1,448 |
| 2022-02-09 | 1,447 | 1,447 | 1,420 | 1,435 | 24,400 | 1,435 |
| 2022-02-08 | 1,415 | 1,438 | 1,415 | 1,438 | 23,000 | 1,438 |
| 2022-02-07 | 1,423 | 1,425 | 1,403 | 1,415 | 30,000 | 1,415 |
| 2022-02-04 | 1,400 | 1,427 | 1,390 | 1,415 | 49,800 | 1,415 |
| 2022-02-03 | 1,388 | 1,394 | 1,384 | 1,391 | 58,700 | 1,391 |
| 2022-02-02 | 1,399 | 1,408 | 1,387 | 1,402 | 65,600 | 1,402 |
| 2022-02-01 | 1,398 | 1,398 | 1,377 | 1,378 | 25,000 | 1,378 |
| 2022-01-31 | 1,381 | 1,390 | 1,373 | 1,382 | 31,400 | 1,382 |
| 2022-01-28 | 1,377 | 1,384 | 1,356 | 1,375 | 50,800 | 1,375 |
| 2022-01-27 | 1,420 | 1,420 | 1,381 | 1,387 | 34,400 | 1,387 |
| 2022-01-26 | 1,396 | 1,415 | 1,396 | 1,406 | 22,800 | 1,406 |
| 2022-01-25 | 1,415 | 1,417 | 1,384 | 1,397 | 33,500 | 1,397 |
| 2022-01-24 | 1,400 | 1,415 | 1,389 | 1,415 | 30,000 | 1,415 |
| 2022-01-21 | 1,377 | 1,408 | 1,375 | 1,408 | 26,200 | 1,408 |
| 2022-01-20 | 1,386 | 1,401 | 1,380 | 1,382 | 41,900 | 1,382 |
| 2022-01-19 | 1,390 | 1,402 | 1,381 | 1,384 | 49,400 | 1,384 |
| 2022-01-18 | 1,387 | 1,417 | 1,380 | 1,402 | 65,100 | 1,402 |
| 2022-01-17 | 1,370 | 1,389 | 1,359 | 1,363 | 39,400 | 1,363 |
| 2022-01-14 | 1,356 | 1,367 | 1,352 | 1,365 | 26,400 | 1,365 |
| 2022-01-13 | 1,364 | 1,369 | 1,354 | 1,360 | 29,000 | 1,360 |
| 2022-01-12 | 1,379 | 1,396 | 1,362 | 1,366 | 40,300 | 1,366 |
| 2022-01-11 | 1,358 | 1,385 | 1,358 | 1,385 | 34,700 | 1,385 |
| 2022-01-07 | 1,388 | 1,388 | 1,350 | 1,358 | 63,400 | 1,358 |
| 2022-01-06 | 1,403 | 1,403 | 1,374 | 1,374 | 49,500 | 1,374 |
| 2022-01-05 | 1,420 | 1,429 | 1,406 | 1,408 | 35,700 | 1,408 |
| 2022-01-04 | 1,430 | 1,430 | 1,407 | 1,417 | 49,800 | 1,417 |
分割・併合履歴 ： なし
