3420 (株)ケー・エフ・シー 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 | 1,220 | 1,229 | 1,197 | 1,205 | 21,200 | 1,205 |
| 2022-12-29 | 1,200 | 1,218 | 1,186 | 1,195 | 14,800 | 1,195 |
| 2022-12-28 | 1,187 | 1,198 | 1,187 | 1,198 | 5,100 | 1,198 |
| 2022-12-27 | 1,180 | 1,189 | 1,176 | 1,187 | 20,500 | 1,187 |
| 2022-12-26 | 1,181 | 1,193 | 1,180 | 1,182 | 12,600 | 1,182 |
| 2022-12-23 | 1,212 | 1,212 | 1,190 | 1,190 | 38,300 | 1,190 |
| 2022-12-22 | 1,234 | 1,236 | 1,210 | 1,212 | 28,400 | 1,212 |
| 2022-12-21 | 1,260 | 1,260 | 1,235 | 1,240 | 48,500 | 1,240 |
| 2022-12-20 | 1,275 | 1,275 | 1,266 | 1,266 | 13,100 | 1,266 |
| 2022-12-19 | 1,276 | 1,276 | 1,272 | 1,272 | 2,400 | 1,272 |
| 2022-12-16 | 1,273 | 1,280 | 1,272 | 1,276 | 5,400 | 1,276 |
| 2022-12-15 | 1,281 | 1,281 | 1,272 | 1,273 | 7,700 | 1,273 |
| 2022-12-14 | 1,271 | 1,281 | 1,271 | 1,281 | 7,300 | 1,281 |
| 2022-12-13 | 1,280 | 1,285 | 1,270 | 1,271 | 14,500 | 1,271 |
| 2022-12-12 | 1,276 | 1,278 | 1,271 | 1,272 | 7,400 | 1,272 |
| 2022-12-09 | 1,287 | 1,293 | 1,275 | 1,275 | 20,500 | 1,275 |
| 2022-12-08 | 1,287 | 1,288 | 1,283 | 1,287 | 3,500 | 1,287 |
| 2022-12-07 | 1,289 | 1,292 | 1,286 | 1,287 | 4,700 | 1,287 |
| 2022-12-06 | 1,291 | 1,292 | 1,288 | 1,291 | 7,600 | 1,291 |
| 2022-12-05 | 1,302 | 1,302 | 1,292 | 1,292 | 24,600 | 1,292 |
| 2022-12-02 | 1,305 | 1,314 | 1,301 | 1,302 | 6,500 | 1,302 |
| 2022-12-01 | 1,306 | 1,310 | 1,304 | 1,305 | 4,400 | 1,305 |
| 2022-11-30 | 1,319 | 1,319 | 1,305 | 1,305 | 8,400 | 1,305 |
| 2022-11-29 | 1,310 | 1,318 | 1,308 | 1,318 | 3,900 | 1,318 |
| 2022-11-28 | 1,316 | 1,320 | 1,310 | 1,311 | 11,600 | 1,311 |
| 2022-11-25 | 1,311 | 1,316 | 1,310 | 1,314 | 13,500 | 1,314 |
| 2022-11-24 | 1,313 | 1,317 | 1,310 | 1,315 | 11,900 | 1,315 |
| 2022-11-22 | 1,314 | 1,320 | 1,310 | 1,311 | 9,500 | 1,311 |
| 2022-11-21 | 1,304 | 1,314 | 1,302 | 1,314 | 9,100 | 1,314 |
| 2022-11-18 | 1,319 | 1,319 | 1,306 | 1,306 | 16,400 | 1,306 |
| 2022-11-17 | 1,334 | 1,335 | 1,311 | 1,311 | 8,300 | 1,311 |
| 2022-11-16 | 1,342 | 1,342 | 1,320 | 1,323 | 10,600 | 1,323 |
| 2022-11-15 | 1,358 | 1,358 | 1,333 | 1,343 | 13,700 | 1,343 |
| 2022-11-14 | 1,357 | 1,357 | 1,347 | 1,347 | 10,100 | 1,347 |
| 2022-11-11 | 1,361 | 1,364 | 1,358 | 1,358 | 14,900 | 1,358 |
| 2022-11-10 | 1,381 | 1,390 | 1,360 | 1,360 | 6,300 | 1,360 |
| 2022-11-09 | 1,380 | 1,390 | 1,378 | 1,381 | 23,900 | 1,381 |
| 2022-11-08 | 1,381 | 1,400 | 1,381 | 1,382 | 18,200 | 1,382 |
| 2022-11-07 | 1,420 | 1,440 | 1,395 | 1,401 | 45,000 | 1,401 |
| 2022-11-04 | 1,500 | 1,500 | 1,445 | 1,462 | 25,800 | 1,462 |
| 2022-11-02 | 1,501 | 1,510 | 1,501 | 1,510 | 2,300 | 1,510 |
| 2022-11-01 | 1,515 | 1,515 | 1,501 | 1,501 | 4,200 | 1,501 |
| 2022-10-31 | 1,544 | 1,544 | 1,518 | 1,518 | 3,200 | 1,518 |
| 2022-10-28 | 1,531 | 1,544 | 1,521 | 1,544 | 2,100 | 1,544 |
| 2022-10-27 | 1,516 | 1,532 | 1,514 | 1,532 | 2,200 | 1,532 |
| 2022-10-26 | 1,524 | 1,524 | 1,511 | 1,520 | 1,600 | 1,520 |
| 2022-10-25 | 1,506 | 1,516 | 1,505 | 1,511 | 3,000 | 1,511 |
| 2022-10-24 | 1,507 | 1,508 | 1,500 | 1,505 | 4,300 | 1,505 |
| 2022-10-21 | 1,518 | 1,519 | 1,508 | 1,508 | 7,600 | 1,508 |
| 2022-10-20 | 1,528 | 1,528 | 1,519 | 1,519 | 18,800 | 1,519 |
| 2022-10-19 | 1,531 | 1,542 | 1,527 | 1,528 | 8,500 | 1,528 |
| 2022-10-18 | 1,537 | 1,545 | 1,533 | 1,533 | 6,300 | 1,533 |
| 2022-10-17 | 1,541 | 1,551 | 1,539 | 1,539 | 6,000 | 1,539 |
| 2022-10-14 | 1,560 | 1,560 | 1,550 | 1,553 | 3,300 | 1,553 |
| 2022-10-13 | 1,560 | 1,560 | 1,546 | 1,560 | 4,100 | 1,560 |
| 2022-10-12 | 1,560 | 1,579 | 1,551 | 1,560 | 3,800 | 1,560 |
| 2022-10-11 | 1,550 | 1,635 | 1,547 | 1,560 | 15,300 | 1,560 |
| 2022-10-07 | 1,562 | 1,563 | 1,555 | 1,555 | 17,200 | 1,555 |
| 2022-10-06 | 1,566 | 1,570 | 1,561 | 1,565 | 12,500 | 1,565 |
| 2022-10-05 | 1,577 | 1,577 | 1,566 | 1,566 | 10,300 | 1,566 |
| 2022-10-04 | 1,571 | 1,579 | 1,569 | 1,578 | 3,100 | 1,578 |
| 2022-10-03 | 1,567 | 1,580 | 1,567 | 1,580 | 1,900 | 1,580 |
| 2022-09-30 | 1,591 | 1,592 | 1,583 | 1,589 | 5,000 | 1,589 |
| 2022-09-29 | 1,597 | 1,600 | 1,590 | 1,599 | 4,100 | 1,599 |
| 2022-09-28 | 1,600 | 1,602 | 1,593 | 1,600 | 8,400 | 1,600 |
| 2022-09-27 | 1,609 | 1,610 | 1,602 | 1,602 | 7,100 | 1,602 |
| 2022-09-26 | 1,620 | 1,620 | 1,612 | 1,612 | 4,700 | 1,612 |
| 2022-09-22 | 1,629 | 1,629 | 1,615 | 1,621 | 6,400 | 1,621 |
| 2022-09-21 | 1,628 | 1,628 | 1,625 | 1,625 | 6,800 | 1,625 |
| 2022-09-20 | 1,629 | 1,630 | 1,629 | 1,629 | 10,100 | 1,629 |
| 2022-09-16 | 1,625 | 1,630 | 1,625 | 1,629 | 11,700 | 1,629 |
| 2022-09-15 | 1,632 | 1,632 | 1,628 | 1,630 | 7,600 | 1,630 |
| 2022-09-14 | 1,631 | 1,634 | 1,626 | 1,632 | 6,900 | 1,632 |
| 2022-09-13 | 1,642 | 1,644 | 1,635 | 1,635 | 3,900 | 1,635 |
| 2022-09-12 | 1,637 | 1,640 | 1,630 | 1,640 | 14,400 | 1,640 |
| 2022-09-09 | 1,645 | 1,648 | 1,636 | 1,637 | 5,300 | 1,637 |
| 2022-09-08 | 1,649 | 1,649 | 1,646 | 1,647 | 2,200 | 1,647 |
| 2022-09-07 | 1,649 | 1,650 | 1,646 | 1,649 | 4,000 | 1,649 |
| 2022-09-06 | 1,652 | 1,660 | 1,648 | 1,650 | 11,300 | 1,650 |
| 2022-09-05 | 1,654 | 1,655 | 1,650 | 1,651 | 5,000 | 1,651 |
| 2022-09-02 | 1,653 | 1,660 | 1,652 | 1,657 | 3,500 | 1,657 |
| 2022-09-01 | 1,660 | 1,660 | 1,652 | 1,653 | 700 | 1,653 |
| 2022-08-31 | 1,660 | 1,662 | 1,651 | 1,660 | 4,600 | 1,660 |
| 2022-08-30 | 1,655 | 1,667 | 1,651 | 1,651 | 3,200 | 1,651 |
| 2022-08-29 | 1,653 | 1,654 | 1,652 | 1,652 | 6,500 | 1,652 |
| 2022-08-26 | 1,666 | 1,666 | 1,652 | 1,653 | 3,000 | 1,653 |
| 2022-08-25 | 1,654 | 1,665 | 1,654 | 1,665 | 3,600 | 1,665 |
| 2022-08-24 | 1,658 | 1,664 | 1,652 | 1,652 | 2,400 | 1,652 |
| 2022-08-23 | 1,660 | 1,665 | 1,656 | 1,656 | 800 | 1,656 |
| 2022-08-22 | 1,660 | 1,665 | 1,660 | 1,661 | 300 | 1,661 |
| 2022-08-19 | 1,652 | 1,655 | 1,652 | 1,655 | 1,200 | 1,655 |
| 2022-08-18 | 1,657 | 1,660 | 1,650 | 1,651 | 2,800 | 1,651 |
| 2022-08-17 | 1,660 | 1,671 | 1,651 | 1,661 | 2,200 | 1,661 |
| 2022-08-16 | 1,675 | 1,675 | 1,662 | 1,662 | 2,300 | 1,662 |
| 2022-08-15 | 1,668 | 1,685 | 1,660 | 1,679 | 3,200 | 1,679 |
| 2022-08-12 | 1,652 | 1,666 | 1,652 | 1,665 | 1,600 | 1,665 |
| 2022-08-10 | 1,653 | 1,660 | 1,648 | 1,653 | 5,500 | 1,653 |
| 2022-08-09 | 1,652 | 1,662 | 1,651 | 1,651 | 3,100 | 1,651 |
| 2022-08-08 | 1,655 | 1,659 | 1,653 | 1,653 | 1,500 | 1,653 |
| 2022-08-05 | 1,656 | 1,660 | 1,654 | 1,654 | 800 | 1,654 |
| 2022-08-04 | 1,658 | 1,662 | 1,657 | 1,657 | 1,700 | 1,657 |
| 2022-08-03 | 1,660 | 1,670 | 1,660 | 1,660 | 1,400 | 1,660 |
| 2022-08-02 | 1,677 | 1,680 | 1,650 | 1,660 | 9,000 | 1,660 |
| 2022-08-01 | 1,695 | 1,698 | 1,670 | 1,676 | 3,700 | 1,676 |
| 2022-07-29 | 1,727 | 1,727 | 1,682 | 1,700 | 5,700 | 1,700 |
| 2022-07-28 | 1,750 | 1,750 | 1,716 | 1,716 | 2,900 | 1,716 |
| 2022-07-27 | 1,733 | 1,736 | 1,733 | 1,736 | 400 | 1,736 |
| 2022-07-26 | 1,773 | 1,773 | 1,735 | 1,735 | 4,500 | 1,735 |
| 2022-07-25 | 1,733 | 1,744 | 1,710 | 1,744 | 2,700 | 1,744 |
| 2022-07-22 | 1,725 | 1,737 | 1,725 | 1,733 | 600 | 1,733 |
| 2022-07-21 | 1,718 | 1,730 | 1,718 | 1,723 | 1,100 | 1,723 |
| 2022-07-20 | 1,729 | 1,734 | 1,718 | 1,718 | 1,200 | 1,718 |
| 2022-07-19 | 1,737 | 1,741 | 1,718 | 1,718 | 500 | 1,718 |
| 2022-07-15 | 1,762 | 1,762 | 1,718 | 1,718 | 17,400 | 1,718 |
| 2022-07-14 | 1,755 | 1,780 | 1,750 | 1,771 | 4,700 | 1,771 |
| 2022-07-13 | 1,725 | 1,755 | 1,725 | 1,754 | 5,300 | 1,754 |
| 2022-07-12 | 1,715 | 1,725 | 1,702 | 1,725 | 2,500 | 1,725 |
| 2022-07-11 | 1,691 | 1,715 | 1,691 | 1,715 | 2,100 | 1,715 |
| 2022-07-08 | 1,677 | 1,700 | 1,677 | 1,690 | 3,800 | 1,690 |
| 2022-07-07 | 1,671 | 1,692 | 1,671 | 1,675 | 1,300 | 1,675 |
| 2022-07-06 | 1,689 | 1,690 | 1,670 | 1,671 | 2,200 | 1,671 |
| 2022-07-05 | 1,686 | 1,696 | 1,686 | 1,690 | 300 | 1,690 |
| 2022-07-04 | 1,685 | 1,696 | 1,685 | 1,696 | 1,100 | 1,696 |
| 2022-07-01 | 1,693 | 1,701 | 1,691 | 1,691 | 900 | 1,691 |
| 2022-06-30 | 1,703 | 1,703 | 1,690 | 1,700 | 1,000 | 1,700 |
| 2022-06-29 | 1,701 | 1,701 | 1,700 | 1,700 | 600 | 1,700 |
| 2022-06-28 | 1,702 | 1,702 | 1,685 | 1,701 | 3,700 | 1,701 |
| 2022-06-27 | 1,699 | 1,701 | 1,699 | 1,699 | 700 | 1,699 |
| 2022-06-24 | 1,692 | 1,692 | 1,692 | 1,692 | 400 | 1,692 |
| 2022-06-23 | 1,688 | 1,692 | 1,688 | 1,692 | 600 | 1,692 |
| 2022-06-22 | 1,686 | 1,696 | 1,670 | 1,688 | 1,500 | 1,688 |
| 2022-06-21 | 1,684 | 1,690 | 1,680 | 1,686 | 1,600 | 1,686 |
| 2022-06-20 | 1,685 | 1,689 | 1,685 | 1,687 | 300 | 1,687 |
| 2022-06-17 | 1,676 | 1,701 | 1,670 | 1,687 | 1,700 | 1,687 |
| 2022-06-16 | 1,687 | 1,687 | 1,679 | 1,687 | 1,100 | 1,687 |
| 2022-06-15 | 1,702 | 1,702 | 1,682 | 1,682 | 2,500 | 1,682 |
| 2022-06-14 | 1,686 | 1,698 | 1,686 | 1,698 | 2,600 | 1,698 |
| 2022-06-13 | 1,678 | 1,692 | 1,678 | 1,692 | 900 | 1,692 |
| 2022-06-10 | 1,680 | 1,688 | 1,676 | 1,682 | 23,600 | 1,682 |
| 2022-06-09 | 1,684 | 1,685 | 1,680 | 1,683 | 2,300 | 1,683 |
| 2022-06-08 | 1,676 | 1,703 | 1,672 | 1,673 | 5,300 | 1,673 |
| 2022-06-07 | 1,671 | 1,680 | 1,670 | 1,680 | 2,200 | 1,680 |
| 2022-06-06 | 1,670 | 1,684 | 1,670 | 1,671 | 3,400 | 1,671 |
| 2022-06-03 | 1,675 | 1,675 | 1,673 | 1,674 | 1,500 | 1,674 |
| 2022-06-02 | 1,673 | 1,675 | 1,673 | 1,675 | 1,000 | 1,675 |
| 2022-06-01 | 1,662 | 1,682 | 1,648 | 1,673 | 8,500 | 1,673 |
| 2022-05-31 | 1,656 | 1,669 | 1,656 | 1,664 | 2,100 | 1,664 |
| 2022-05-30 | 1,670 | 1,670 | 1,655 | 1,661 | 3,400 | 1,661 |
| 2022-05-27 | 1,658 | 1,663 | 1,658 | 1,663 | 800 | 1,663 |
| 2022-05-26 | 1,672 | 1,693 | 1,654 | 1,658 | 1,800 | 1,658 |
| 2022-05-25 | 1,660 | 1,668 | 1,656 | 1,657 | 3,700 | 1,657 |
| 2022-05-24 | 1,676 | 1,676 | 1,662 | 1,665 | 2,000 | 1,665 |
| 2022-05-23 | 1,676 | 1,679 | 1,676 | 1,679 | 1,000 | 1,679 |
| 2022-05-20 | 1,671 | 1,682 | 1,666 | 1,682 | 3,200 | 1,682 |
| 2022-05-19 | 1,680 | 1,686 | 1,673 | 1,673 | 1,300 | 1,673 |
| 2022-05-18 | 1,682 | 1,690 | 1,681 | 1,685 | 1,900 | 1,685 |
| 2022-05-17 | 1,685 | 1,699 | 1,685 | 1,687 | 1,600 | 1,687 |
| 2022-05-16 | 1,694 | 1,718 | 1,681 | 1,682 | 3,000 | 1,682 |
| 2022-05-13 | 1,717 | 1,717 | 1,682 | 1,700 | 2,100 | 1,700 |
| 2022-05-12 | 1,685 | 1,707 | 1,685 | 1,707 | 300 | 1,707 |
| 2022-05-11 | 1,681 | 1,714 | 1,681 | 1,685 | 1,200 | 1,685 |
| 2022-05-10 | 1,723 | 1,723 | 1,681 | 1,681 | 1,800 | 1,681 |
| 2022-05-09 | 1,691 | 1,698 | 1,680 | 1,683 | 8,700 | 1,683 |
| 2022-05-06 | 1,700 | 1,712 | 1,694 | 1,694 | 1,900 | 1,694 |
| 2022-05-02 | 1,700 | 1,716 | 1,690 | 1,700 | 8,100 | 1,700 |
| 2022-04-28 | 1,700 | 1,714 | 1,699 | 1,714 | 2,400 | 1,714 |
| 2022-04-27 | 1,690 | 1,700 | 1,690 | 1,700 | 1,400 | 1,700 |
| 2022-04-26 | 1,738 | 1,741 | 1,691 | 1,700 | 6,600 | 1,700 |
| 2022-04-25 | 1,733 | 1,755 | 1,732 | 1,738 | 1,400 | 1,738 |
| 2022-04-22 | 1,746 | 1,746 | 1,740 | 1,740 | 2,200 | 1,740 |
| 2022-04-21 | 1,746 | 1,761 | 1,742 | 1,742 | 500 | 1,742 |
| 2022-04-20 | 1,760 | 1,760 | 1,746 | 1,746 | 3,700 | 1,746 |
| 2022-04-19 | 1,771 | 1,778 | 1,731 | 1,778 | 8,100 | 1,778 |
| 2022-04-18 | 1,777 | 1,778 | 1,771 | 1,771 | 900 | 1,771 |
| 2022-04-15 | 1,798 | 1,798 | 1,777 | 1,777 | 2,600 | 1,777 |
| 2022-04-14 | 1,795 | 1,810 | 1,794 | 1,810 | 1,300 | 1,810 |
| 2022-04-13 | 1,776 | 1,796 | 1,776 | 1,796 | 1,200 | 1,796 |
| 2022-04-12 | 1,772 | 1,791 | 1,772 | 1,781 | 700 | 1,781 |
| 2022-04-11 | 1,796 | 1,800 | 1,760 | 1,799 | 1,400 | 1,799 |
| 2022-04-08 | 1,797 | 1,797 | 1,774 | 1,774 | 500 | 1,774 |
| 2022-04-07 | 1,786 | 1,790 | 1,782 | 1,790 | 500 | 1,790 |
| 2022-04-06 | 1,789 | 1,800 | 1,782 | 1,797 | 1,200 | 1,797 |
| 2022-04-05 | 1,800 | 1,800 | 1,790 | 1,790 | 400 | 1,790 |
| 2022-04-04 | 1,801 | 1,802 | 1,801 | 1,801 | 700 | 1,801 |
| 2022-04-01 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2022-03-31 | 1,822 | 1,822 | 1,821 | 1,821 | 600 | 1,821 |
| 2022-03-30 | 1,793 | 1,823 | 1,793 | 1,822 | 700 | 1,822 |
| 2022-03-29 | 1,841 | 1,863 | 1,841 | 1,863 | 3,300 | 1,863 |
| 2022-03-28 | 1,846 | 1,846 | 1,840 | 1,840 | 1,300 | 1,840 |
| 2022-03-25 | 1,843 | 1,844 | 1,841 | 1,841 | 800 | 1,841 |
| 2022-03-24 | 1,843 | 1,843 | 1,834 | 1,842 | 300 | 1,842 |
| 2022-03-23 | 1,835 | 1,840 | 1,835 | 1,840 | 400 | 1,840 |
| 2022-03-22 | 1,840 | 1,840 | 1,834 | 1,835 | 900 | 1,835 |
| 2022-03-18 | 1,802 | 1,824 | 1,802 | 1,824 | 1,800 | 1,824 |
| 2022-03-17 | 1,809 | 1,815 | 1,809 | 1,810 | 600 | 1,810 |
| 2022-03-16 | 1,808 | 1,808 | 1,808 | 1,808 | 100 | 1,808 |
| 2022-03-15 | 1,800 | 1,800 | 1,769 | 1,800 | 2,600 | 1,800 |
| 2022-03-14 | 1,808 | 1,808 | 1,784 | 1,800 | 900 | 1,800 |
| 2022-03-11 | 1,761 | 1,782 | 1,760 | 1,782 | 800 | 1,782 |
| 2022-03-10 | 1,790 | 1,790 | 1,771 | 1,771 | 700 | 1,771 |
| 2022-03-09 | 1,753 | 1,799 | 1,753 | 1,766 | 1,700 | 1,766 |
| 2022-03-08 | 1,760 | 1,760 | 1,753 | 1,753 | 1,600 | 1,753 |
| 2022-03-07 | 1,798 | 1,798 | 1,750 | 1,774 | 2,900 | 1,774 |
| 2022-03-04 | 1,798 | 1,798 | 1,798 | 1,798 | 200 | 1,798 |
| 2022-03-03 | 1,796 | 1,818 | 1,796 | 1,802 | 400 | 1,802 |
| 2022-03-02 | 1,792 | 1,817 | 1,792 | 1,794 | 1,000 | 1,794 |
| 2022-03-01 | 1,792 | 1,824 | 1,792 | 1,817 | 1,100 | 1,817 |
| 2022-02-28 | 1,828 | 1,828 | 1,792 | 1,792 | 1,900 | 1,792 |
| 2022-02-25 | 1,793 | 1,817 | 1,791 | 1,817 | 1,600 | 1,817 |
| 2022-02-24 | 1,798 | 1,800 | 1,788 | 1,791 | 3,300 | 1,791 |
| 2022-02-22 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 1,800 |
| 2022-02-21 | 1,781 | 1,821 | 1,781 | 1,804 | 700 | 1,804 |
| 2022-02-18 | 1,800 | 1,811 | 1,781 | 1,811 | 1,700 | 1,811 |
| 2022-02-17 | 1,830 | 1,830 | 1,820 | 1,820 | 200 | 1,820 |
| 2022-02-16 | 1,836 | 1,836 | 1,809 | 1,830 | 500 | 1,830 |
| 2022-02-15 | 1,821 | 1,821 | 1,814 | 1,814 | 1,700 | 1,814 |
| 2022-02-14 | 1,810 | 1,821 | 1,796 | 1,821 | 1,000 | 1,821 |
| 2022-02-10 | 1,813 | 1,835 | 1,797 | 1,800 | 7,600 | 1,800 |
| 2022-02-09 | 1,820 | 1,826 | 1,781 | 1,795 | 1,600 | 1,795 |
| 2022-02-08 | 1,801 | 1,808 | 1,792 | 1,807 | 900 | 1,807 |
| 2022-02-07 | 1,794 | 1,798 | 1,794 | 1,798 | 300 | 1,798 |
| 2022-02-04 | 1,783 | 1,786 | 1,782 | 1,786 | 700 | 1,786 |
| 2022-02-03 | 1,786 | 1,800 | 1,784 | 1,784 | 500 | 1,784 |
| 2022-02-02 | 1,791 | 1,800 | 1,786 | 1,786 | 1,800 | 1,786 |
| 2022-02-01 | 1,780 | 1,803 | 1,780 | 1,791 | 1,800 | 1,791 |
| 2022-01-31 | 1,758 | 1,780 | 1,757 | 1,777 | 3,200 | 1,777 |
| 2022-01-28 | 1,752 | 1,785 | 1,751 | 1,758 | 9,000 | 1,758 |
| 2022-01-27 | 1,760 | 1,762 | 1,751 | 1,751 | 8,300 | 1,751 |
| 2022-01-26 | 1,783 | 1,783 | 1,756 | 1,756 | 3,500 | 1,756 |
| 2022-01-25 | 1,790 | 1,813 | 1,783 | 1,783 | 1,000 | 1,783 |
| 2022-01-24 | 1,779 | 1,814 | 1,779 | 1,814 | 1,000 | 1,814 |
| 2022-01-21 | 1,814 | 1,814 | 1,778 | 1,795 | 4,700 | 1,795 |
| 2022-01-20 | 1,817 | 1,818 | 1,790 | 1,790 | 2,500 | 1,790 |
| 2022-01-19 | 1,822 | 1,822 | 1,800 | 1,818 | 1,900 | 1,818 |
| 2022-01-18 | 1,836 | 1,851 | 1,830 | 1,830 | 500 | 1,830 |
| 2022-01-17 | 1,846 | 1,846 | 1,846 | 1,846 | 100 | 1,846 |
| 2022-01-14 | 1,846 | 1,846 | 1,811 | 1,837 | 3,100 | 1,837 |
| 2022-01-13 | 1,834 | 1,834 | 1,804 | 1,831 | 2,100 | 1,831 |
| 2022-01-12 | 1,842 | 1,842 | 1,810 | 1,825 | 1,000 | 1,825 |
| 2022-01-11 | 1,808 | 1,817 | 1,801 | 1,808 | 2,900 | 1,808 |
| 2022-01-07 | 1,830 | 1,832 | 1,806 | 1,817 | 2,000 | 1,817 |
| 2022-01-06 | 1,820 | 1,833 | 1,814 | 1,829 | 500 | 1,829 |
| 2022-01-05 | 1,820 | 1,824 | 1,805 | 1,810 | 1,700 | 1,810 |
| 2022-01-04 | 1,819 | 1,829 | 1,808 | 1,813 | 1,300 | 1,813 |
分割・併合履歴 ： なし
