3231 野村不動産ホールディングス(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 | 2,789 | 2,841 | 2,789 | 2,830 | 448,900 | 2,830 |
| 2022-12-29 | 2,773 | 2,835 | 2,765 | 2,819 | 564,900 | 2,819 |
| 2022-12-28 | 2,836 | 2,839 | 2,788 | 2,803 | 583,900 | 2,803 |
| 2022-12-27 | 2,878 | 2,882 | 2,853 | 2,857 | 240,600 | 2,857 |
| 2022-12-26 | 2,876 | 2,886 | 2,830 | 2,853 | 477,000 | 2,853 |
| 2022-12-23 | 2,882 | 2,900 | 2,838 | 2,858 | 556,500 | 2,858 |
| 2022-12-22 | 2,855 | 2,916 | 2,824 | 2,908 | 1,068,100 | 2,908 |
| 2022-12-21 | 2,960 | 2,964 | 2,845 | 2,864 | 1,424,600 | 2,864 |
| 2022-12-20 | 3,170 | 3,175 | 2,956 | 2,982 | 803,600 | 2,982 |
| 2022-12-19 | 3,120 | 3,155 | 3,105 | 3,105 | 369,900 | 3,105 |
| 2022-12-16 | 3,175 | 3,185 | 3,140 | 3,160 | 1,096,700 | 3,160 |
| 2022-12-15 | 3,190 | 3,200 | 3,155 | 3,180 | 360,800 | 3,180 |
| 2022-12-14 | 3,145 | 3,200 | 3,145 | 3,190 | 569,500 | 3,190 |
| 2022-12-13 | 3,125 | 3,135 | 3,110 | 3,130 | 456,700 | 3,130 |
| 2022-12-12 | 3,135 | 3,145 | 3,110 | 3,110 | 501,100 | 3,110 |
| 2022-12-09 | 3,095 | 3,145 | 3,085 | 3,145 | 748,500 | 3,145 |
| 2022-12-08 | 3,105 | 3,145 | 3,075 | 3,135 | 685,800 | 3,135 |
| 2022-12-07 | 3,105 | 3,135 | 3,095 | 3,105 | 740,600 | 3,105 |
| 2022-12-06 | 3,085 | 3,115 | 3,075 | 3,105 | 670,700 | 3,105 |
| 2022-12-05 | 3,150 | 3,150 | 3,070 | 3,075 | 597,800 | 3,075 |
| 2022-12-02 | 3,210 | 3,215 | 3,155 | 3,165 | 597,400 | 3,165 |
| 2022-12-01 | 3,340 | 3,340 | 3,235 | 3,240 | 806,400 | 3,240 |
| 2022-11-30 | 3,240 | 3,330 | 3,220 | 3,320 | 1,847,100 | 3,320 |
| 2022-11-29 | 3,220 | 3,245 | 3,210 | 3,235 | 818,200 | 3,235 |
| 2022-11-28 | 3,275 | 3,280 | 3,190 | 3,215 | 1,173,000 | 3,215 |
| 2022-11-25 | 3,300 | 3,305 | 3,250 | 3,260 | 722,500 | 3,260 |
| 2022-11-24 | 3,300 | 3,310 | 3,265 | 3,290 | 822,600 | 3,290 |
| 2022-11-22 | 3,265 | 3,290 | 3,250 | 3,275 | 753,800 | 3,275 |
| 2022-11-21 | 3,260 | 3,270 | 3,220 | 3,225 | 595,600 | 3,225 |
| 2022-11-18 | 3,300 | 3,305 | 3,225 | 3,245 | 766,400 | 3,245 |
| 2022-11-17 | 3,210 | 3,280 | 3,200 | 3,265 | 649,000 | 3,265 |
| 2022-11-16 | 3,220 | 3,240 | 3,200 | 3,205 | 580,200 | 3,205 |
| 2022-11-15 | 3,220 | 3,240 | 3,190 | 3,215 | 830,500 | 3,215 |
| 2022-11-14 | 3,260 | 3,260 | 3,210 | 3,210 | 798,400 | 3,210 |
| 2022-11-11 | 3,315 | 3,350 | 3,215 | 3,230 | 815,700 | 3,230 |
| 2022-11-10 | 3,285 | 3,290 | 3,255 | 3,270 | 536,000 | 3,270 |
| 2022-11-09 | 3,330 | 3,335 | 3,255 | 3,285 | 805,600 | 3,285 |
| 2022-11-08 | 3,365 | 3,400 | 3,360 | 3,380 | 518,800 | 3,380 |
| 2022-11-07 | 3,375 | 3,375 | 3,310 | 3,350 | 364,400 | 3,350 |
| 2022-11-04 | 3,395 | 3,415 | 3,375 | 3,385 | 503,300 | 3,385 |
| 2022-11-02 | 3,380 | 3,415 | 3,360 | 3,410 | 563,900 | 3,410 |
| 2022-11-01 | 3,400 | 3,400 | 3,330 | 3,365 | 424,500 | 3,365 |
| 2022-10-31 | 3,380 | 3,415 | 3,345 | 3,365 | 668,900 | 3,365 |
| 2022-10-28 | 3,330 | 3,385 | 3,295 | 3,330 | 1,816,000 | 3,330 |
| 2022-10-27 | 3,370 | 3,395 | 3,335 | 3,390 | 485,200 | 3,390 |
| 2022-10-26 | 3,400 | 3,410 | 3,355 | 3,370 | 592,200 | 3,370 |
| 2022-10-25 | 3,355 | 3,385 | 3,325 | 3,375 | 308,300 | 3,375 |
| 2022-10-24 | 3,410 | 3,410 | 3,320 | 3,330 | 365,500 | 3,330 |
| 2022-10-21 | 3,425 | 3,435 | 3,395 | 3,395 | 336,100 | 3,395 |
| 2022-10-20 | 3,440 | 3,465 | 3,415 | 3,425 | 478,200 | 3,425 |
| 2022-10-19 | 3,420 | 3,465 | 3,405 | 3,465 | 352,100 | 3,465 |
| 2022-10-18 | 3,445 | 3,465 | 3,430 | 3,435 | 400,900 | 3,435 |
| 2022-10-17 | 3,420 | 3,440 | 3,395 | 3,400 | 328,400 | 3,400 |
| 2022-10-14 | 3,450 | 3,465 | 3,425 | 3,435 | 418,900 | 3,435 |
| 2022-10-13 | 3,385 | 3,390 | 3,350 | 3,380 | 478,800 | 3,380 |
| 2022-10-12 | 3,385 | 3,435 | 3,365 | 3,405 | 537,500 | 3,405 |
| 2022-10-11 | 3,405 | 3,435 | 3,370 | 3,380 | 577,400 | 3,380 |
| 2022-10-07 | 3,390 | 3,435 | 3,375 | 3,410 | 522,800 | 3,410 |
| 2022-10-06 | 3,390 | 3,445 | 3,380 | 3,415 | 520,400 | 3,415 |
| 2022-10-05 | 3,425 | 3,440 | 3,355 | 3,390 | 705,600 | 3,390 |
| 2022-10-04 | 3,365 | 3,425 | 3,355 | 3,420 | 614,900 | 3,420 |
| 2022-10-03 | 3,305 | 3,315 | 3,265 | 3,305 | 472,600 | 3,305 |
| 2022-09-30 | 3,200 | 3,295 | 3,200 | 3,275 | 866,700 | 3,275 |
| 2022-09-29 | 3,265 | 3,305 | 3,235 | 3,305 | 714,800 | 3,305 |
| 2022-09-28 | 3,360 | 3,360 | 3,225 | 3,255 | 910,100 | 3,255 |
| 2022-09-27 | 3,395 | 3,405 | 3,335 | 3,345 | 999,700 | 3,345 |
| 2022-09-26 | 3,485 | 3,490 | 3,400 | 3,415 | 567,200 | 3,415 |
| 2022-09-22 | 3,510 | 3,530 | 3,465 | 3,530 | 634,500 | 3,530 |
| 2022-09-21 | 3,585 | 3,605 | 3,555 | 3,560 | 525,400 | 3,560 |
| 2022-09-20 | 3,620 | 3,625 | 3,585 | 3,605 | 588,700 | 3,605 |
| 2022-09-16 | 3,560 | 3,620 | 3,555 | 3,620 | 950,100 | 3,620 |
| 2022-09-15 | 3,525 | 3,575 | 3,525 | 3,570 | 448,800 | 3,570 |
| 2022-09-14 | 3,485 | 3,550 | 3,485 | 3,535 | 627,800 | 3,535 |
| 2022-09-13 | 3,595 | 3,605 | 3,565 | 3,585 | 337,900 | 3,585 |
| 2022-09-12 | 3,565 | 3,600 | 3,535 | 3,600 | 332,800 | 3,600 |
| 2022-09-09 | 3,505 | 3,565 | 3,490 | 3,560 | 704,300 | 3,560 |
| 2022-09-08 | 3,490 | 3,490 | 3,455 | 3,480 | 418,700 | 3,480 |
| 2022-09-07 | 3,380 | 3,465 | 3,380 | 3,465 | 394,700 | 3,465 |
| 2022-09-06 | 3,380 | 3,415 | 3,350 | 3,410 | 276,700 | 3,410 |
| 2022-09-05 | 3,380 | 3,385 | 3,330 | 3,370 | 390,600 | 3,370 |
| 2022-09-02 | 3,405 | 3,415 | 3,370 | 3,385 | 328,200 | 3,385 |
| 2022-09-01 | 3,370 | 3,415 | 3,370 | 3,395 | 361,500 | 3,395 |
| 2022-08-31 | 3,390 | 3,450 | 3,385 | 3,425 | 622,100 | 3,425 |
| 2022-08-30 | 3,410 | 3,435 | 3,400 | 3,425 | 235,400 | 3,425 |
| 2022-08-29 | 3,345 | 3,385 | 3,345 | 3,365 | 325,000 | 3,365 |
| 2022-08-26 | 3,385 | 3,405 | 3,375 | 3,400 | 269,100 | 3,400 |
| 2022-08-25 | 3,360 | 3,390 | 3,350 | 3,375 | 303,300 | 3,375 |
| 2022-08-24 | 3,395 | 3,395 | 3,350 | 3,350 | 400,300 | 3,350 |
| 2022-08-23 | 3,395 | 3,430 | 3,365 | 3,385 | 370,700 | 3,385 |
| 2022-08-22 | 3,375 | 3,420 | 3,360 | 3,395 | 340,000 | 3,395 |
| 2022-08-19 | 3,405 | 3,405 | 3,370 | 3,390 | 322,500 | 3,390 |
| 2022-08-18 | 3,425 | 3,435 | 3,385 | 3,400 | 332,700 | 3,400 |
| 2022-08-17 | 3,425 | 3,445 | 3,400 | 3,430 | 404,600 | 3,430 |
| 2022-08-16 | 3,385 | 3,405 | 3,355 | 3,400 | 479,300 | 3,400 |
| 2022-08-15 | 3,400 | 3,400 | 3,355 | 3,395 | 324,600 | 3,395 |
| 2022-08-12 | 3,365 | 3,405 | 3,350 | 3,395 | 535,200 | 3,395 |
| 2022-08-10 | 3,285 | 3,315 | 3,260 | 3,310 | 445,200 | 3,310 |
| 2022-08-09 | 3,300 | 3,305 | 3,255 | 3,265 | 333,400 | 3,265 |
| 2022-08-08 | 3,275 | 3,280 | 3,240 | 3,275 | 380,600 | 3,275 |
| 2022-08-05 | 3,225 | 3,315 | 3,215 | 3,295 | 556,000 | 3,295 |
| 2022-08-04 | 3,200 | 3,250 | 3,180 | 3,225 | 481,600 | 3,225 |
| 2022-08-03 | 3,215 | 3,240 | 3,185 | 3,200 | 490,200 | 3,200 |
| 2022-08-02 | 3,235 | 3,255 | 3,200 | 3,235 | 515,000 | 3,235 |
| 2022-08-01 | 3,220 | 3,250 | 3,190 | 3,250 | 511,300 | 3,250 |
| 2022-07-29 | 3,245 | 3,245 | 3,170 | 3,220 | 1,124,700 | 3,220 |
| 2022-07-28 | 3,295 | 3,295 | 3,205 | 3,270 | 410,800 | 3,270 |
| 2022-07-27 | 3,305 | 3,305 | 3,255 | 3,270 | 355,700 | 3,270 |
| 2022-07-26 | 3,250 | 3,270 | 3,230 | 3,265 | 357,200 | 3,265 |
| 2022-07-25 | 3,235 | 3,265 | 3,210 | 3,225 | 257,000 | 3,225 |
| 2022-07-22 | 3,175 | 3,230 | 3,150 | 3,215 | 550,300 | 3,215 |
| 2022-07-21 | 3,170 | 3,205 | 3,170 | 3,185 | 535,500 | 3,185 |
| 2022-07-20 | 3,215 | 3,215 | 3,165 | 3,200 | 450,200 | 3,200 |
| 2022-07-19 | 3,190 | 3,200 | 3,150 | 3,160 | 431,500 | 3,160 |
| 2022-07-15 | 3,175 | 3,180 | 3,120 | 3,150 | 455,900 | 3,150 |
| 2022-07-14 | 3,125 | 3,175 | 3,115 | 3,170 | 443,700 | 3,170 |
| 2022-07-13 | 3,140 | 3,160 | 3,125 | 3,145 | 456,500 | 3,145 |
| 2022-07-12 | 3,250 | 3,250 | 3,135 | 3,160 | 584,300 | 3,160 |
| 2022-07-11 | 3,225 | 3,270 | 3,220 | 3,245 | 554,600 | 3,245 |
| 2022-07-08 | 3,160 | 3,210 | 3,105 | 3,185 | 872,500 | 3,185 |
| 2022-07-07 | 3,210 | 3,245 | 3,180 | 3,230 | 461,900 | 3,230 |
| 2022-07-06 | 3,215 | 3,265 | 3,150 | 3,160 | 720,000 | 3,160 |
| 2022-07-05 | 3,335 | 3,360 | 3,265 | 3,280 | 692,300 | 3,280 |
| 2022-07-04 | 3,355 | 3,400 | 3,335 | 3,365 | 322,000 | 3,365 |
| 2022-07-01 | 3,355 | 3,405 | 3,290 | 3,300 | 448,300 | 3,300 |
| 2022-06-30 | 3,335 | 3,380 | 3,320 | 3,325 | 536,000 | 3,325 |
| 2022-06-29 | 3,365 | 3,410 | 3,340 | 3,360 | 1,149,600 | 3,360 |
| 2022-06-28 | 3,245 | 3,375 | 3,245 | 3,350 | 992,300 | 3,350 |
| 2022-06-27 | 3,200 | 3,220 | 3,165 | 3,210 | 539,200 | 3,210 |
| 2022-06-24 | 3,220 | 3,225 | 3,135 | 3,185 | 818,100 | 3,185 |
| 2022-06-23 | 3,250 | 3,330 | 3,245 | 3,270 | 462,500 | 3,270 |
| 2022-06-22 | 3,295 | 3,325 | 3,245 | 3,245 | 520,000 | 3,245 |
| 2022-06-21 | 3,215 | 3,265 | 3,185 | 3,260 | 752,300 | 3,260 |
| 2022-06-20 | 3,200 | 3,210 | 3,165 | 3,175 | 691,100 | 3,175 |
| 2022-06-17 | 3,145 | 3,205 | 3,145 | 3,160 | 1,330,900 | 3,160 |
| 2022-06-16 | 3,260 | 3,305 | 3,245 | 3,265 | 509,500 | 3,265 |
| 2022-06-15 | 3,240 | 3,305 | 3,210 | 3,215 | 714,700 | 3,215 |
| 2022-06-14 | 3,225 | 3,260 | 3,205 | 3,255 | 853,900 | 3,255 |
| 2022-06-13 | 3,345 | 3,375 | 3,305 | 3,330 | 821,900 | 3,330 |
| 2022-06-10 | 3,355 | 3,395 | 3,350 | 3,375 | 676,800 | 3,375 |
| 2022-06-09 | 3,330 | 3,395 | 3,325 | 3,365 | 418,200 | 3,365 |
| 2022-06-08 | 3,290 | 3,375 | 3,275 | 3,340 | 654,800 | 3,340 |
| 2022-06-07 | 3,295 | 3,295 | 3,240 | 3,255 | 447,400 | 3,255 |
| 2022-06-06 | 3,240 | 3,275 | 3,235 | 3,265 | 368,700 | 3,265 |
| 2022-06-03 | 3,250 | 3,260 | 3,205 | 3,250 | 401,500 | 3,250 |
| 2022-06-02 | 3,270 | 3,285 | 3,235 | 3,245 | 356,300 | 3,245 |
| 2022-06-01 | 3,250 | 3,275 | 3,220 | 3,245 | 507,700 | 3,245 |
| 2022-05-31 | 3,255 | 3,260 | 3,215 | 3,225 | 1,095,200 | 3,225 |
| 2022-05-30 | 3,300 | 3,325 | 3,280 | 3,280 | 798,200 | 3,280 |
| 2022-05-27 | 3,290 | 3,305 | 3,255 | 3,275 | 513,800 | 3,275 |
| 2022-05-26 | 3,310 | 3,360 | 3,285 | 3,295 | 587,800 | 3,295 |
| 2022-05-25 | 3,305 | 3,325 | 3,260 | 3,320 | 655,400 | 3,320 |
| 2022-05-24 | 3,265 | 3,330 | 3,255 | 3,300 | 733,800 | 3,300 |
| 2022-05-23 | 3,265 | 3,285 | 3,245 | 3,250 | 498,600 | 3,250 |
| 2022-05-20 | 3,185 | 3,265 | 3,175 | 3,240 | 780,300 | 3,240 |
| 2022-05-19 | 3,135 | 3,180 | 3,105 | 3,170 | 515,800 | 3,170 |
| 2022-05-18 | 3,170 | 3,225 | 3,155 | 3,185 | 931,500 | 3,185 |
| 2022-05-17 | 3,125 | 3,150 | 3,105 | 3,130 | 449,200 | 3,130 |
| 2022-05-16 | 3,150 | 3,150 | 3,080 | 3,095 | 490,200 | 3,095 |
| 2022-05-13 | 3,120 | 3,145 | 3,060 | 3,110 | 583,600 | 3,110 |
| 2022-05-12 | 3,075 | 3,175 | 3,065 | 3,120 | 589,400 | 3,120 |
| 2022-05-11 | 3,105 | 3,120 | 3,065 | 3,090 | 427,500 | 3,090 |
| 2022-05-10 | 3,125 | 3,145 | 3,095 | 3,120 | 631,300 | 3,120 |
| 2022-05-09 | 3,145 | 3,160 | 3,110 | 3,155 | 478,400 | 3,155 |
| 2022-05-06 | 3,155 | 3,210 | 3,075 | 3,190 | 791,100 | 3,190 |
| 2022-05-02 | 2,950 | 3,125 | 2,950 | 3,105 | 882,800 | 3,105 |
| 2022-04-28 | 3,110 | 3,170 | 3,060 | 3,155 | 1,084,500 | 3,155 |
| 2022-04-27 | 3,010 | 3,170 | 2,994 | 3,115 | 1,946,700 | 3,115 |
| 2022-04-26 | 2,985 | 3,005 | 2,959 | 2,968 | 773,700 | 2,968 |
| 2022-04-25 | 2,920 | 2,981 | 2,917 | 2,976 | 519,300 | 2,976 |
| 2022-04-22 | 3,015 | 3,035 | 2,985 | 3,005 | 521,800 | 3,005 |
| 2022-04-21 | 3,055 | 3,085 | 3,030 | 3,060 | 496,500 | 3,060 |
| 2022-04-20 | 3,050 | 3,050 | 2,969 | 3,020 | 828,200 | 3,020 |
| 2022-04-19 | 3,050 | 3,050 | 3,005 | 3,045 | 446,300 | 3,045 |
| 2022-04-18 | 3,015 | 3,055 | 2,983 | 3,035 | 335,200 | 3,035 |
| 2022-04-15 | 2,977 | 3,015 | 2,968 | 3,015 | 271,200 | 3,015 |
| 2022-04-14 | 2,974 | 3,005 | 2,974 | 2,994 | 451,300 | 2,994 |
| 2022-04-13 | 2,975 | 2,978 | 2,925 | 2,964 | 654,900 | 2,964 |
| 2022-04-12 | 2,967 | 2,990 | 2,929 | 2,943 | 533,400 | 2,943 |
| 2022-04-11 | 2,943 | 2,979 | 2,937 | 2,970 | 573,800 | 2,970 |
| 2022-04-08 | 2,934 | 2,964 | 2,917 | 2,960 | 797,500 | 2,960 |
| 2022-04-07 | 2,947 | 2,947 | 2,878 | 2,910 | 549,500 | 2,910 |
| 2022-04-06 | 2,973 | 3,020 | 2,962 | 2,986 | 563,300 | 2,986 |
| 2022-04-05 | 3,005 | 3,015 | 2,968 | 3,000 | 533,100 | 3,000 |
| 2022-04-04 | 2,960 | 3,025 | 2,946 | 3,005 | 476,800 | 3,005 |
| 2022-04-01 | 2,918 | 2,969 | 2,892 | 2,958 | 791,300 | 2,958 |
| 2022-03-31 | 2,939 | 2,978 | 2,907 | 2,933 | 583,000 | 2,933 |
| 2022-03-30 | 3,015 | 3,020 | 2,934 | 2,969 | 560,800 | 2,969 |
| 2022-03-29 | 3,070 | 3,070 | 2,992 | 3,035 | 497,100 | 3,035 |
| 2022-03-28 | 3,050 | 3,085 | 3,025 | 3,075 | 449,500 | 3,075 |
| 2022-03-25 | 3,060 | 3,070 | 3,005 | 3,025 | 366,000 | 3,025 |
| 2022-03-24 | 3,030 | 3,055 | 2,990 | 3,035 | 570,900 | 3,035 |
| 2022-03-23 | 3,030 | 3,085 | 3,010 | 3,075 | 655,700 | 3,075 |
| 2022-03-22 | 2,968 | 3,025 | 2,949 | 3,025 | 779,500 | 3,025 |
| 2022-03-18 | 2,886 | 2,978 | 2,886 | 2,942 | 1,031,700 | 2,942 |
| 2022-03-17 | 2,862 | 2,872 | 2,811 | 2,868 | 597,900 | 2,868 |
| 2022-03-16 | 2,789 | 2,810 | 2,759 | 2,797 | 425,400 | 2,797 |
| 2022-03-15 | 2,755 | 2,798 | 2,755 | 2,784 | 472,300 | 2,784 |
| 2022-03-14 | 2,675 | 2,762 | 2,673 | 2,745 | 569,000 | 2,745 |
| 2022-03-11 | 2,680 | 2,686 | 2,601 | 2,630 | 603,000 | 2,630 |
| 2022-03-10 | 2,666 | 2,730 | 2,659 | 2,724 | 776,100 | 2,724 |
| 2022-03-09 | 2,598 | 2,657 | 2,566 | 2,632 | 666,500 | 2,632 |
| 2022-03-08 | 2,655 | 2,683 | 2,637 | 2,644 | 557,800 | 2,644 |
| 2022-03-07 | 2,670 | 2,687 | 2,635 | 2,681 | 513,000 | 2,681 |
| 2022-03-04 | 2,792 | 2,800 | 2,716 | 2,720 | 405,800 | 2,720 |
| 2022-03-03 | 2,755 | 2,791 | 2,728 | 2,783 | 381,600 | 2,783 |
| 2022-03-02 | 2,797 | 2,814 | 2,719 | 2,735 | 613,500 | 2,735 |
| 2022-03-01 | 2,895 | 2,895 | 2,833 | 2,840 | 505,600 | 2,840 |
| 2022-02-28 | 2,804 | 2,868 | 2,796 | 2,865 | 841,000 | 2,865 |
| 2022-02-25 | 2,787 | 2,806 | 2,751 | 2,789 | 468,200 | 2,789 |
| 2022-02-24 | 2,785 | 2,818 | 2,738 | 2,765 | 666,900 | 2,765 |
| 2022-02-22 | 2,807 | 2,829 | 2,798 | 2,815 | 478,600 | 2,815 |
| 2022-02-21 | 2,827 | 2,849 | 2,806 | 2,842 | 326,000 | 2,842 |
| 2022-02-18 | 2,784 | 2,854 | 2,783 | 2,846 | 531,100 | 2,846 |
| 2022-02-17 | 2,823 | 2,836 | 2,784 | 2,806 | 864,800 | 2,806 |
| 2022-02-16 | 2,802 | 2,854 | 2,801 | 2,854 | 577,200 | 2,854 |
| 2022-02-15 | 2,815 | 2,833 | 2,754 | 2,762 | 455,900 | 2,762 |
| 2022-02-14 | 2,791 | 2,814 | 2,766 | 2,799 | 949,400 | 2,799 |
| 2022-02-10 | 2,777 | 2,788 | 2,732 | 2,771 | 422,400 | 2,771 |
| 2022-02-09 | 2,743 | 2,772 | 2,723 | 2,759 | 550,000 | 2,759 |
| 2022-02-08 | 2,756 | 2,799 | 2,734 | 2,745 | 670,000 | 2,745 |
| 2022-02-07 | 2,754 | 2,788 | 2,738 | 2,781 | 592,700 | 2,781 |
| 2022-02-04 | 2,765 | 2,775 | 2,733 | 2,760 | 531,200 | 2,760 |
| 2022-02-03 | 2,745 | 2,771 | 2,735 | 2,761 | 467,400 | 2,761 |
| 2022-02-02 | 2,670 | 2,741 | 2,670 | 2,728 | 662,500 | 2,728 |
| 2022-02-01 | 2,667 | 2,695 | 2,648 | 2,654 | 715,000 | 2,654 |
| 2022-01-31 | 2,706 | 2,736 | 2,664 | 2,682 | 1,059,400 | 2,682 |
| 2022-01-28 | 2,683 | 2,763 | 2,683 | 2,732 | 1,562,400 | 2,732 |
| 2022-01-27 | 2,617 | 2,666 | 2,568 | 2,583 | 678,800 | 2,583 |
| 2022-01-26 | 2,606 | 2,628 | 2,586 | 2,594 | 514,800 | 2,594 |
| 2022-01-25 | 2,655 | 2,656 | 2,595 | 2,617 | 560,000 | 2,617 |
| 2022-01-24 | 2,620 | 2,661 | 2,592 | 2,660 | 534,900 | 2,660 |
| 2022-01-21 | 2,588 | 2,614 | 2,551 | 2,614 | 929,000 | 2,614 |
| 2022-01-20 | 2,623 | 2,664 | 2,608 | 2,647 | 769,800 | 2,647 |
| 2022-01-19 | 2,654 | 2,699 | 2,645 | 2,669 | 869,700 | 2,669 |
| 2022-01-18 | 2,697 | 2,721 | 2,681 | 2,693 | 612,300 | 2,693 |
| 2022-01-17 | 2,644 | 2,705 | 2,644 | 2,705 | 430,600 | 2,705 |
| 2022-01-14 | 2,719 | 2,721 | 2,614 | 2,633 | 681,000 | 2,633 |
| 2022-01-13 | 2,725 | 2,736 | 2,701 | 2,721 | 476,300 | 2,721 |
| 2022-01-12 | 2,680 | 2,712 | 2,672 | 2,709 | 560,600 | 2,709 |
| 2022-01-11 | 2,647 | 2,667 | 2,616 | 2,661 | 679,200 | 2,661 |
| 2022-01-07 | 2,655 | 2,686 | 2,623 | 2,645 | 872,700 | 2,645 |
| 2022-01-06 | 2,691 | 2,699 | 2,635 | 2,636 | 601,200 | 2,636 |
| 2022-01-05 | 2,695 | 2,699 | 2,676 | 2,689 | 453,500 | 2,689 |
| 2022-01-04 | 2,678 | 2,683 | 2,629 | 2,664 | 532,000 | 2,664 |
分割・併合履歴 ： なし
