3222 ユナイテッド・スーパーマーケット・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 | 1,125 | 1,140 | 1,125 | 1,125 | 133,800 | 1,125 |
| 2022-12-29 | 1,142 | 1,142 | 1,120 | 1,125 | 123,000 | 1,125 |
| 2022-12-28 | 1,150 | 1,150 | 1,142 | 1,146 | 85,800 | 1,146 |
| 2022-12-27 | 1,139 | 1,156 | 1,139 | 1,150 | 120,200 | 1,150 |
| 2022-12-26 | 1,148 | 1,148 | 1,125 | 1,136 | 87,400 | 1,136 |
| 2022-12-23 | 1,140 | 1,147 | 1,134 | 1,137 | 81,500 | 1,137 |
| 2022-12-22 | 1,134 | 1,140 | 1,128 | 1,140 | 110,400 | 1,140 |
| 2022-12-21 | 1,134 | 1,136 | 1,124 | 1,134 | 146,600 | 1,134 |
| 2022-12-20 | 1,128 | 1,136 | 1,119 | 1,128 | 182,700 | 1,128 |
| 2022-12-19 | 1,118 | 1,125 | 1,117 | 1,123 | 85,700 | 1,123 |
| 2022-12-16 | 1,117 | 1,125 | 1,114 | 1,117 | 135,900 | 1,117 |
| 2022-12-15 | 1,122 | 1,124 | 1,113 | 1,114 | 80,800 | 1,114 |
| 2022-12-14 | 1,120 | 1,126 | 1,110 | 1,120 | 77,300 | 1,120 |
| 2022-12-13 | 1,113 | 1,125 | 1,112 | 1,120 | 144,300 | 1,120 |
| 2022-12-12 | 1,100 | 1,104 | 1,096 | 1,100 | 76,500 | 1,100 |
| 2022-12-09 | 1,092 | 1,107 | 1,092 | 1,105 | 81,800 | 1,105 |
| 2022-12-08 | 1,104 | 1,104 | 1,091 | 1,096 | 111,200 | 1,096 |
| 2022-12-07 | 1,095 | 1,109 | 1,095 | 1,102 | 83,700 | 1,102 |
| 2022-12-06 | 1,088 | 1,101 | 1,088 | 1,095 | 78,100 | 1,095 |
| 2022-12-05 | 1,092 | 1,095 | 1,084 | 1,095 | 82,900 | 1,095 |
| 2022-12-02 | 1,091 | 1,103 | 1,083 | 1,092 | 145,100 | 1,092 |
| 2022-12-01 | 1,101 | 1,102 | 1,085 | 1,097 | 112,800 | 1,097 |
| 2022-11-30 | 1,136 | 1,136 | 1,098 | 1,101 | 227,000 | 1,101 |
| 2022-11-29 | 1,149 | 1,149 | 1,135 | 1,138 | 98,000 | 1,138 |
| 2022-11-28 | 1,150 | 1,155 | 1,145 | 1,152 | 98,100 | 1,152 |
| 2022-11-25 | 1,131 | 1,157 | 1,125 | 1,149 | 236,300 | 1,149 |
| 2022-11-24 | 1,130 | 1,134 | 1,126 | 1,131 | 113,000 | 1,131 |
| 2022-11-22 | 1,118 | 1,129 | 1,114 | 1,129 | 175,600 | 1,129 |
| 2022-11-21 | 1,112 | 1,118 | 1,103 | 1,115 | 148,000 | 1,115 |
| 2022-11-18 | 1,104 | 1,111 | 1,099 | 1,110 | 161,700 | 1,110 |
| 2022-11-17 | 1,092 | 1,104 | 1,090 | 1,102 | 169,400 | 1,102 |
| 2022-11-16 | 1,088 | 1,097 | 1,083 | 1,092 | 112,000 | 1,092 |
| 2022-11-15 | 1,081 | 1,095 | 1,077 | 1,091 | 228,700 | 1,091 |
| 2022-11-14 | 1,063 | 1,080 | 1,058 | 1,077 | 190,700 | 1,077 |
| 2022-11-11 | 1,074 | 1,074 | 1,059 | 1,059 | 128,200 | 1,059 |
| 2022-11-10 | 1,055 | 1,073 | 1,055 | 1,070 | 147,900 | 1,070 |
| 2022-11-09 | 1,056 | 1,063 | 1,052 | 1,062 | 115,400 | 1,062 |
| 2022-11-08 | 1,045 | 1,055 | 1,045 | 1,052 | 131,400 | 1,052 |
| 2022-11-07 | 1,038 | 1,044 | 1,035 | 1,043 | 73,000 | 1,043 |
| 2022-11-04 | 1,039 | 1,043 | 1,031 | 1,033 | 138,800 | 1,033 |
| 2022-11-02 | 1,038 | 1,049 | 1,038 | 1,042 | 146,400 | 1,042 |
| 2022-11-01 | 1,045 | 1,048 | 1,039 | 1,041 | 81,000 | 1,041 |
| 2022-10-31 | 1,043 | 1,048 | 1,040 | 1,048 | 152,100 | 1,048 |
| 2022-10-28 | 1,033 | 1,048 | 1,032 | 1,041 | 476,400 | 1,041 |
| 2022-10-27 | 1,050 | 1,051 | 1,036 | 1,036 | 116,500 | 1,036 |
| 2022-10-26 | 1,043 | 1,051 | 1,041 | 1,043 | 158,400 | 1,043 |
| 2022-10-25 | 1,045 | 1,045 | 1,033 | 1,034 | 148,100 | 1,034 |
| 2022-10-24 | 1,044 | 1,045 | 1,037 | 1,042 | 120,700 | 1,042 |
| 2022-10-21 | 1,048 | 1,052 | 1,039 | 1,040 | 158,000 | 1,040 |
| 2022-10-20 | 1,054 | 1,058 | 1,050 | 1,050 | 127,600 | 1,050 |
| 2022-10-19 | 1,054 | 1,061 | 1,052 | 1,055 | 142,100 | 1,055 |
| 2022-10-18 | 1,060 | 1,063 | 1,052 | 1,055 | 96,100 | 1,055 |
| 2022-10-17 | 1,060 | 1,060 | 1,051 | 1,052 | 128,500 | 1,052 |
| 2022-10-14 | 1,068 | 1,070 | 1,058 | 1,062 | 169,400 | 1,062 |
| 2022-10-13 | 1,060 | 1,060 | 1,049 | 1,054 | 123,100 | 1,054 |
| 2022-10-12 | 1,050 | 1,067 | 1,050 | 1,060 | 163,700 | 1,060 |
| 2022-10-11 | 1,056 | 1,067 | 1,050 | 1,054 | 194,100 | 1,054 |
| 2022-10-07 | 1,055 | 1,062 | 1,051 | 1,058 | 116,400 | 1,058 |
| 2022-10-06 | 1,056 | 1,071 | 1,056 | 1,065 | 180,200 | 1,065 |
| 2022-10-05 | 1,067 | 1,068 | 1,048 | 1,064 | 295,700 | 1,064 |
| 2022-10-04 | 1,045 | 1,061 | 1,044 | 1,055 | 260,700 | 1,055 |
| 2022-10-03 | 1,054 | 1,055 | 1,026 | 1,036 | 270,300 | 1,036 |
| 2022-09-30 | 1,058 | 1,063 | 1,053 | 1,054 | 155,500 | 1,054 |
| 2022-09-29 | 1,053 | 1,063 | 1,048 | 1,059 | 181,000 | 1,059 |
| 2022-09-28 | 1,043 | 1,053 | 1,039 | 1,053 | 244,100 | 1,053 |
| 2022-09-27 | 1,045 | 1,059 | 1,044 | 1,055 | 196,400 | 1,055 |
| 2022-09-26 | 1,040 | 1,049 | 1,039 | 1,045 | 207,800 | 1,045 |
| 2022-09-22 | 1,047 | 1,051 | 1,043 | 1,045 | 99,800 | 1,045 |
| 2022-09-21 | 1,058 | 1,061 | 1,052 | 1,053 | 118,300 | 1,053 |
| 2022-09-20 | 1,053 | 1,062 | 1,049 | 1,060 | 154,800 | 1,060 |
| 2022-09-16 | 1,052 | 1,062 | 1,051 | 1,054 | 204,200 | 1,054 |
| 2022-09-15 | 1,045 | 1,055 | 1,044 | 1,052 | 148,000 | 1,052 |
| 2022-09-14 | 1,056 | 1,056 | 1,042 | 1,045 | 185,300 | 1,045 |
| 2022-09-13 | 1,063 | 1,065 | 1,058 | 1,061 | 125,600 | 1,061 |
| 2022-09-12 | 1,063 | 1,066 | 1,060 | 1,063 | 96,900 | 1,063 |
| 2022-09-09 | 1,053 | 1,066 | 1,052 | 1,062 | 183,500 | 1,062 |
| 2022-09-08 | 1,049 | 1,064 | 1,049 | 1,062 | 179,300 | 1,062 |
| 2022-09-07 | 1,055 | 1,055 | 1,037 | 1,043 | 213,100 | 1,043 |
| 2022-09-06 | 1,059 | 1,071 | 1,053 | 1,056 | 204,500 | 1,056 |
| 2022-09-05 | 1,051 | 1,062 | 1,049 | 1,059 | 184,200 | 1,059 |
| 2022-09-02 | 1,056 | 1,059 | 1,048 | 1,057 | 205,900 | 1,057 |
| 2022-09-01 | 1,058 | 1,060 | 1,052 | 1,056 | 257,800 | 1,056 |
| 2022-08-31 | 1,055 | 1,065 | 1,052 | 1,058 | 417,200 | 1,058 |
| 2022-08-30 | 1,061 | 1,065 | 1,052 | 1,062 | 881,800 | 1,062 |
| 2022-08-29 | 1,070 | 1,078 | 1,066 | 1,071 | 1,368,200 | 1,071 |
| 2022-08-26 | 1,085 | 1,085 | 1,073 | 1,073 | 646,200 | 1,073 |
| 2022-08-25 | 1,089 | 1,090 | 1,078 | 1,080 | 637,300 | 1,080 |
| 2022-08-24 | 1,087 | 1,092 | 1,083 | 1,090 | 404,300 | 1,090 |
| 2022-08-23 | 1,095 | 1,103 | 1,091 | 1,095 | 525,300 | 1,095 |
| 2022-08-22 | 1,098 | 1,105 | 1,092 | 1,103 | 514,900 | 1,103 |
| 2022-08-19 | 1,100 | 1,100 | 1,083 | 1,091 | 851,200 | 1,091 |
| 2022-08-18 | 1,109 | 1,109 | 1,092 | 1,095 | 298,200 | 1,095 |
| 2022-08-17 | 1,108 | 1,110 | 1,102 | 1,110 | 145,000 | 1,110 |
| 2022-08-16 | 1,111 | 1,111 | 1,098 | 1,098 | 190,600 | 1,098 |
| 2022-08-15 | 1,112 | 1,114 | 1,101 | 1,105 | 323,300 | 1,105 |
| 2022-08-12 | 1,106 | 1,111 | 1,100 | 1,108 | 536,900 | 1,108 |
| 2022-08-10 | 1,099 | 1,101 | 1,089 | 1,096 | 244,300 | 1,096 |
| 2022-08-09 | 1,102 | 1,109 | 1,089 | 1,095 | 281,700 | 1,095 |
| 2022-08-08 | 1,111 | 1,116 | 1,099 | 1,101 | 220,600 | 1,101 |
| 2022-08-05 | 1,092 | 1,114 | 1,092 | 1,114 | 474,800 | 1,114 |
| 2022-08-04 | 1,092 | 1,095 | 1,083 | 1,090 | 174,800 | 1,090 |
| 2022-08-03 | 1,090 | 1,093 | 1,079 | 1,082 | 164,500 | 1,082 |
| 2022-08-02 | 1,104 | 1,107 | 1,090 | 1,094 | 145,400 | 1,094 |
| 2022-08-01 | 1,085 | 1,106 | 1,083 | 1,105 | 248,600 | 1,105 |
| 2022-07-29 | 1,092 | 1,092 | 1,078 | 1,078 | 268,200 | 1,078 |
| 2022-07-28 | 1,075 | 1,089 | 1,072 | 1,086 | 271,200 | 1,086 |
| 2022-07-27 | 1,072 | 1,082 | 1,067 | 1,076 | 322,900 | 1,076 |
| 2022-07-26 | 1,093 | 1,104 | 1,069 | 1,074 | 515,600 | 1,074 |
| 2022-07-25 | 1,135 | 1,144 | 1,134 | 1,144 | 154,500 | 1,144 |
| 2022-07-22 | 1,130 | 1,130 | 1,126 | 1,126 | 155,500 | 1,126 |
| 2022-07-21 | 1,124 | 1,130 | 1,121 | 1,129 | 73,500 | 1,129 |
| 2022-07-20 | 1,134 | 1,134 | 1,121 | 1,129 | 141,600 | 1,129 |
| 2022-07-19 | 1,130 | 1,133 | 1,112 | 1,120 | 114,100 | 1,120 |
| 2022-07-15 | 1,125 | 1,128 | 1,120 | 1,127 | 133,900 | 1,127 |
| 2022-07-14 | 1,110 | 1,121 | 1,107 | 1,120 | 146,600 | 1,120 |
| 2022-07-13 | 1,104 | 1,109 | 1,097 | 1,109 | 105,000 | 1,109 |
| 2022-07-12 | 1,105 | 1,105 | 1,088 | 1,100 | 164,400 | 1,100 |
| 2022-07-11 | 1,090 | 1,107 | 1,089 | 1,106 | 191,500 | 1,106 |
| 2022-07-08 | 1,085 | 1,094 | 1,069 | 1,082 | 282,100 | 1,082 |
| 2022-07-07 | 1,050 | 1,082 | 1,049 | 1,080 | 257,500 | 1,080 |
| 2022-07-06 | 1,030 | 1,046 | 1,022 | 1,043 | 506,500 | 1,043 |
| 2022-07-05 | 1,079 | 1,084 | 1,069 | 1,070 | 215,300 | 1,070 |
| 2022-07-04 | 1,070 | 1,084 | 1,069 | 1,084 | 123,200 | 1,084 |
| 2022-07-01 | 1,072 | 1,078 | 1,057 | 1,062 | 141,000 | 1,062 |
| 2022-06-30 | 1,068 | 1,078 | 1,065 | 1,067 | 138,300 | 1,067 |
| 2022-06-29 | 1,063 | 1,073 | 1,062 | 1,069 | 211,100 | 1,069 |
| 2022-06-28 | 1,065 | 1,069 | 1,060 | 1,069 | 103,800 | 1,069 |
| 2022-06-27 | 1,069 | 1,071 | 1,061 | 1,065 | 80,500 | 1,065 |
| 2022-06-24 | 1,062 | 1,070 | 1,060 | 1,066 | 88,100 | 1,066 |
| 2022-06-23 | 1,054 | 1,062 | 1,054 | 1,056 | 66,800 | 1,056 |
| 2022-06-22 | 1,049 | 1,057 | 1,046 | 1,054 | 122,900 | 1,054 |
| 2022-06-21 | 1,046 | 1,048 | 1,039 | 1,041 | 80,700 | 1,041 |
| 2022-06-20 | 1,051 | 1,051 | 1,037 | 1,038 | 128,900 | 1,038 |
| 2022-06-17 | 1,033 | 1,051 | 1,030 | 1,040 | 142,700 | 1,040 |
| 2022-06-16 | 1,030 | 1,041 | 1,029 | 1,035 | 83,800 | 1,035 |
| 2022-06-15 | 1,035 | 1,039 | 1,027 | 1,027 | 143,700 | 1,027 |
| 2022-06-14 | 1,041 | 1,047 | 1,032 | 1,036 | 131,900 | 1,036 |
| 2022-06-13 | 1,043 | 1,050 | 1,039 | 1,046 | 131,900 | 1,046 |
| 2022-06-10 | 1,055 | 1,060 | 1,047 | 1,047 | 185,000 | 1,047 |
| 2022-06-09 | 1,066 | 1,077 | 1,062 | 1,062 | 125,500 | 1,062 |
| 2022-06-08 | 1,068 | 1,078 | 1,066 | 1,071 | 107,200 | 1,071 |
| 2022-06-07 | 1,063 | 1,070 | 1,062 | 1,066 | 83,800 | 1,066 |
| 2022-06-06 | 1,066 | 1,070 | 1,062 | 1,067 | 100,900 | 1,067 |
| 2022-06-03 | 1,075 | 1,080 | 1,073 | 1,073 | 80,500 | 1,073 |
| 2022-06-02 | 1,067 | 1,072 | 1,061 | 1,069 | 70,900 | 1,069 |
| 2022-06-01 | 1,054 | 1,073 | 1,054 | 1,073 | 119,500 | 1,073 |
| 2022-05-31 | 1,059 | 1,069 | 1,048 | 1,048 | 308,300 | 1,048 |
| 2022-05-30 | 1,065 | 1,075 | 1,063 | 1,063 | 315,600 | 1,063 |
| 2022-05-27 | 1,058 | 1,064 | 1,053 | 1,061 | 129,700 | 1,061 |
| 2022-05-26 | 1,059 | 1,068 | 1,056 | 1,058 | 123,400 | 1,058 |
| 2022-05-25 | 1,064 | 1,069 | 1,061 | 1,061 | 107,800 | 1,061 |
| 2022-05-24 | 1,066 | 1,071 | 1,062 | 1,064 | 85,400 | 1,064 |
| 2022-05-23 | 1,064 | 1,074 | 1,059 | 1,064 | 107,400 | 1,064 |
| 2022-05-20 | 1,080 | 1,080 | 1,052 | 1,052 | 222,100 | 1,052 |
| 2022-05-19 | 1,050 | 1,065 | 1,049 | 1,064 | 112,400 | 1,064 |
| 2022-05-18 | 1,066 | 1,069 | 1,061 | 1,064 | 79,400 | 1,064 |
| 2022-05-17 | 1,080 | 1,081 | 1,062 | 1,065 | 109,900 | 1,065 |
| 2022-05-16 | 1,095 | 1,098 | 1,077 | 1,082 | 151,100 | 1,082 |
| 2022-05-13 | 1,060 | 1,087 | 1,059 | 1,087 | 113,800 | 1,087 |
| 2022-05-12 | 1,069 | 1,074 | 1,056 | 1,056 | 120,500 | 1,056 |
| 2022-05-11 | 1,080 | 1,085 | 1,071 | 1,077 | 98,100 | 1,077 |
| 2022-05-10 | 1,093 | 1,096 | 1,087 | 1,092 | 130,000 | 1,092 |
| 2022-05-09 | 1,093 | 1,098 | 1,082 | 1,082 | 111,100 | 1,082 |
| 2022-05-06 | 1,095 | 1,104 | 1,091 | 1,094 | 144,700 | 1,094 |
| 2022-05-02 | 1,086 | 1,098 | 1,086 | 1,094 | 87,100 | 1,094 |
| 2022-04-28 | 1,066 | 1,094 | 1,061 | 1,094 | 116,500 | 1,094 |
| 2022-04-27 | 1,060 | 1,067 | 1,054 | 1,061 | 280,500 | 1,061 |
| 2022-04-26 | 1,081 | 1,083 | 1,070 | 1,073 | 113,700 | 1,073 |
| 2022-04-25 | 1,071 | 1,084 | 1,071 | 1,081 | 72,600 | 1,081 |
| 2022-04-22 | 1,080 | 1,086 | 1,075 | 1,083 | 68,400 | 1,083 |
| 2022-04-21 | 1,094 | 1,100 | 1,084 | 1,091 | 123,500 | 1,091 |
| 2022-04-20 | 1,098 | 1,099 | 1,084 | 1,097 | 160,500 | 1,097 |
| 2022-04-19 | 1,090 | 1,093 | 1,076 | 1,077 | 140,300 | 1,077 |
| 2022-04-18 | 1,090 | 1,098 | 1,077 | 1,092 | 144,800 | 1,092 |
| 2022-04-15 | 1,110 | 1,119 | 1,095 | 1,099 | 187,100 | 1,099 |
| 2022-04-14 | 1,115 | 1,127 | 1,104 | 1,124 | 125,400 | 1,124 |
| 2022-04-13 | 1,138 | 1,144 | 1,126 | 1,129 | 166,900 | 1,129 |
| 2022-04-12 | 1,134 | 1,146 | 1,130 | 1,139 | 193,000 | 1,139 |
| 2022-04-11 | 1,133 | 1,141 | 1,121 | 1,137 | 237,400 | 1,137 |
| 2022-04-08 | 1,088 | 1,159 | 1,077 | 1,141 | 638,000 | 1,141 |
| 2022-04-07 | 1,075 | 1,080 | 1,066 | 1,080 | 163,200 | 1,080 |
| 2022-04-06 | 1,081 | 1,083 | 1,068 | 1,072 | 99,300 | 1,072 |
| 2022-04-05 | 1,080 | 1,085 | 1,076 | 1,081 | 154,500 | 1,081 |
| 2022-04-04 | 1,068 | 1,073 | 1,062 | 1,068 | 109,400 | 1,068 |
| 2022-04-01 | 1,051 | 1,067 | 1,045 | 1,063 | 135,100 | 1,063 |
| 2022-03-31 | 1,066 | 1,074 | 1,054 | 1,054 | 155,300 | 1,054 |
| 2022-03-30 | 1,080 | 1,082 | 1,063 | 1,073 | 152,600 | 1,073 |
| 2022-03-29 | 1,068 | 1,078 | 1,058 | 1,076 | 152,300 | 1,076 |
| 2022-03-28 | 1,058 | 1,073 | 1,054 | 1,069 | 105,800 | 1,069 |
| 2022-03-25 | 1,056 | 1,060 | 1,049 | 1,051 | 106,500 | 1,051 |
| 2022-03-24 | 1,064 | 1,069 | 1,047 | 1,056 | 134,100 | 1,056 |
| 2022-03-23 | 1,055 | 1,076 | 1,055 | 1,070 | 181,200 | 1,070 |
| 2022-03-22 | 1,074 | 1,074 | 1,053 | 1,055 | 154,900 | 1,055 |
| 2022-03-18 | 1,080 | 1,083 | 1,061 | 1,065 | 254,200 | 1,065 |
| 2022-03-17 | 1,096 | 1,097 | 1,080 | 1,087 | 187,800 | 1,087 |
| 2022-03-16 | 1,095 | 1,097 | 1,086 | 1,086 | 180,300 | 1,086 |
| 2022-03-15 | 1,080 | 1,095 | 1,079 | 1,095 | 134,200 | 1,095 |
| 2022-03-14 | 1,094 | 1,095 | 1,077 | 1,078 | 92,400 | 1,078 |
| 2022-03-11 | 1,085 | 1,092 | 1,079 | 1,086 | 186,700 | 1,086 |
| 2022-03-10 | 1,079 | 1,095 | 1,073 | 1,093 | 210,200 | 1,093 |
| 2022-03-09 | 1,064 | 1,078 | 1,056 | 1,076 | 161,100 | 1,076 |
| 2022-03-08 | 1,078 | 1,082 | 1,066 | 1,073 | 264,400 | 1,073 |
| 2022-03-07 | 1,068 | 1,082 | 1,060 | 1,080 | 278,200 | 1,080 |
| 2022-03-04 | 1,074 | 1,081 | 1,062 | 1,067 | 191,900 | 1,067 |
| 2022-03-03 | 1,078 | 1,087 | 1,069 | 1,074 | 242,600 | 1,074 |
| 2022-03-02 | 1,063 | 1,074 | 1,056 | 1,069 | 221,100 | 1,069 |
| 2022-03-01 | 1,060 | 1,074 | 1,058 | 1,066 | 332,900 | 1,066 |
| 2022-02-28 | 1,030 | 1,062 | 1,027 | 1,060 | 435,300 | 1,060 |
| 2022-02-25 | 1,060 | 1,062 | 1,016 | 1,022 | 1,002,600 | 1,022 |
| 2022-02-24 | 1,059 | 1,085 | 1,054 | 1,081 | 1,415,500 | 1,081 |
| 2022-02-22 | 1,054 | 1,073 | 1,050 | 1,062 | 625,800 | 1,062 |
| 2022-02-21 | 1,060 | 1,064 | 1,054 | 1,057 | 762,000 | 1,057 |
| 2022-02-18 | 1,065 | 1,071 | 1,060 | 1,062 | 1,296,300 | 1,062 |
| 2022-02-17 | 1,077 | 1,081 | 1,061 | 1,065 | 388,700 | 1,065 |
| 2022-02-16 | 1,085 | 1,087 | 1,072 | 1,074 | 250,900 | 1,074 |
| 2022-02-15 | 1,068 | 1,080 | 1,067 | 1,079 | 216,500 | 1,079 |
| 2022-02-14 | 1,075 | 1,081 | 1,064 | 1,068 | 423,100 | 1,068 |
| 2022-02-10 | 1,100 | 1,100 | 1,081 | 1,085 | 434,500 | 1,085 |
| 2022-02-09 | 1,097 | 1,097 | 1,086 | 1,086 | 274,100 | 1,086 |
| 2022-02-08 | 1,087 | 1,094 | 1,084 | 1,085 | 160,200 | 1,085 |
| 2022-02-07 | 1,074 | 1,084 | 1,066 | 1,080 | 231,300 | 1,080 |
| 2022-02-04 | 1,080 | 1,088 | 1,076 | 1,078 | 322,000 | 1,078 |
| 2022-02-03 | 1,077 | 1,085 | 1,075 | 1,081 | 220,300 | 1,081 |
| 2022-02-02 | 1,053 | 1,077 | 1,053 | 1,071 | 196,100 | 1,071 |
| 2022-02-01 | 1,049 | 1,059 | 1,047 | 1,053 | 89,500 | 1,053 |
| 2022-01-31 | 1,045 | 1,048 | 1,040 | 1,046 | 132,900 | 1,046 |
| 2022-01-28 | 1,045 | 1,059 | 1,041 | 1,045 | 255,100 | 1,045 |
| 2022-01-27 | 1,044 | 1,047 | 1,023 | 1,028 | 236,600 | 1,028 |
| 2022-01-26 | 1,059 | 1,067 | 1,045 | 1,047 | 126,700 | 1,047 |
| 2022-01-25 | 1,052 | 1,057 | 1,046 | 1,057 | 125,900 | 1,057 |
| 2022-01-24 | 1,049 | 1,057 | 1,046 | 1,057 | 84,900 | 1,057 |
| 2022-01-21 | 1,033 | 1,049 | 1,031 | 1,049 | 116,700 | 1,049 |
| 2022-01-20 | 1,040 | 1,046 | 1,033 | 1,036 | 118,900 | 1,036 |
| 2022-01-19 | 1,037 | 1,041 | 1,030 | 1,031 | 131,200 | 1,031 |
| 2022-01-18 | 1,060 | 1,063 | 1,043 | 1,044 | 118,700 | 1,044 |
| 2022-01-17 | 1,063 | 1,064 | 1,054 | 1,059 | 79,100 | 1,059 |
| 2022-01-14 | 1,062 | 1,067 | 1,052 | 1,062 | 141,900 | 1,062 |
| 2022-01-13 | 1,074 | 1,074 | 1,062 | 1,062 | 82,600 | 1,062 |
| 2022-01-12 | 1,062 | 1,078 | 1,046 | 1,070 | 180,400 | 1,070 |
| 2022-01-11 | 1,054 | 1,055 | 1,032 | 1,035 | 185,400 | 1,035 |
| 2022-01-07 | 1,058 | 1,063 | 1,052 | 1,054 | 99,000 | 1,054 |
| 2022-01-06 | 1,063 | 1,073 | 1,058 | 1,058 | 84,300 | 1,058 |
| 2022-01-05 | 1,063 | 1,072 | 1,063 | 1,068 | 80,100 | 1,068 |
| 2022-01-04 | 1,062 | 1,069 | 1,056 | 1,066 | 81,200 | 1,066 |
分割・併合履歴 ： なし
