3446 (株)ジェイテックコーポレーション 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 | 2,862 | 2,969 | 2,745 | 2,760 | 464,200 | 2,760 |
| 2022-12-29 | 2,631 | 3,040 | 2,626 | 2,904 | 1,047,900 | 2,904 |
| 2022-12-28 | 2,697 | 2,748 | 2,537 | 2,676 | 476,600 | 2,676 |
| 2022-12-27 | 2,741 | 2,862 | 2,630 | 2,670 | 400,000 | 2,670 |
| 2022-12-26 | 2,712 | 2,916 | 2,620 | 2,791 | 652,200 | 2,791 |
| 2022-12-23 | 3,000 | 3,240 | 2,927 | 3,005 | 628,400 | 3,005 |
| 2022-12-22 | 3,385 | 3,445 | 3,015 | 3,120 | 1,194,000 | 3,120 |
| 2022-12-21 | 3,490 | 3,685 | 3,250 | 3,525 | 2,125,500 | 3,525 |
| 2022-12-20 | 3,400 | 3,650 | 3,165 | 3,455 | 3,463,300 | 3,455 |
| 2022-12-19 | 3,065 | 3,695 | 2,790 | 3,000 | 3,775,300 | 3,000 |
| 2022-12-16 | 2,470 | 3,005 | 2,430 | 3,005 | 1,349,400 | 3,005 |
| 2022-12-15 | 2,418 | 2,649 | 2,357 | 2,505 | 711,100 | 2,505 |
| 2022-12-14 | 2,459 | 2,474 | 2,363 | 2,420 | 411,200 | 2,420 |
| 2022-12-13 | 2,390 | 2,428 | 2,276 | 2,396 | 530,000 | 2,396 |
| 2022-12-12 | 2,187 | 2,379 | 2,181 | 2,350 | 669,700 | 2,350 |
| 2022-12-09 | 2,124 | 2,225 | 2,102 | 2,225 | 754,400 | 2,225 |
| 2022-12-08 | 1,960 | 2,049 | 1,943 | 2,039 | 278,000 | 2,039 |
| 2022-12-07 | 1,797 | 1,990 | 1,790 | 1,955 | 268,800 | 1,955 |
| 2022-12-06 | 1,805 | 1,854 | 1,781 | 1,823 | 84,000 | 1,823 |
| 2022-12-05 | 1,888 | 1,920 | 1,821 | 1,838 | 119,100 | 1,838 |
| 2022-12-02 | 1,879 | 1,924 | 1,852 | 1,865 | 109,900 | 1,865 |
| 2022-12-01 | 1,994 | 1,994 | 1,890 | 1,892 | 216,500 | 1,892 |
| 2022-11-30 | 2,091 | 2,123 | 1,934 | 1,940 | 452,500 | 1,940 |
| 2022-11-29 | 2,105 | 2,188 | 2,055 | 2,134 | 754,800 | 2,134 |
| 2022-11-28 | 2,112 | 2,129 | 1,992 | 2,061 | 580,500 | 2,061 |
| 2022-11-25 | 1,945 | 2,019 | 1,872 | 2,014 | 894,700 | 2,014 |
| 2022-11-24 | 1,700 | 1,744 | 1,691 | 1,729 | 64,000 | 1,729 |
| 2022-11-22 | 1,653 | 1,685 | 1,642 | 1,660 | 48,600 | 1,660 |
| 2022-11-21 | 1,687 | 1,768 | 1,638 | 1,680 | 193,500 | 1,680 |
| 2022-11-18 | 1,648 | 1,920 | 1,615 | 1,685 | 746,800 | 1,685 |
| 2022-11-17 | 1,550 | 1,663 | 1,540 | 1,635 | 114,400 | 1,635 |
| 2022-11-16 | 1,523 | 1,563 | 1,518 | 1,555 | 21,400 | 1,555 |
| 2022-11-15 | 1,522 | 1,548 | 1,510 | 1,523 | 23,200 | 1,523 |
| 2022-11-14 | 1,567 | 1,580 | 1,545 | 1,559 | 32,400 | 1,559 |
| 2022-11-11 | 1,519 | 1,548 | 1,509 | 1,548 | 28,900 | 1,548 |
| 2022-11-10 | 1,503 | 1,503 | 1,459 | 1,461 | 18,300 | 1,461 |
| 2022-11-09 | 1,498 | 1,535 | 1,494 | 1,523 | 17,000 | 1,523 |
| 2022-11-08 | 1,454 | 1,494 | 1,434 | 1,494 | 12,800 | 1,494 |
| 2022-11-07 | 1,453 | 1,462 | 1,429 | 1,454 | 15,300 | 1,454 |
| 2022-11-04 | 1,472 | 1,472 | 1,426 | 1,452 | 17,900 | 1,452 |
| 2022-11-02 | 1,510 | 1,510 | 1,480 | 1,488 | 6,300 | 1,488 |
| 2022-11-01 | 1,506 | 1,520 | 1,493 | 1,518 | 5,300 | 1,518 |
| 2022-10-31 | 1,467 | 1,521 | 1,455 | 1,507 | 22,800 | 1,507 |
| 2022-10-28 | 1,486 | 1,502 | 1,466 | 1,466 | 19,200 | 1,466 |
| 2022-10-27 | 1,540 | 1,543 | 1,509 | 1,515 | 11,600 | 1,515 |
| 2022-10-26 | 1,515 | 1,560 | 1,515 | 1,538 | 21,700 | 1,538 |
| 2022-10-25 | 1,478 | 1,515 | 1,477 | 1,500 | 8,900 | 1,500 |
| 2022-10-24 | 1,427 | 1,495 | 1,427 | 1,478 | 12,800 | 1,478 |
| 2022-10-21 | 1,464 | 1,464 | 1,425 | 1,426 | 8,200 | 1,426 |
| 2022-10-20 | 1,477 | 1,477 | 1,435 | 1,457 | 9,500 | 1,457 |
| 2022-10-19 | 1,494 | 1,514 | 1,457 | 1,487 | 19,400 | 1,487 |
| 2022-10-18 | 1,430 | 1,487 | 1,430 | 1,484 | 16,300 | 1,484 |
| 2022-10-17 | 1,394 | 1,449 | 1,394 | 1,429 | 11,600 | 1,429 |
| 2022-10-14 | 1,383 | 1,426 | 1,372 | 1,423 | 29,000 | 1,423 |
| 2022-10-13 | 1,381 | 1,381 | 1,342 | 1,346 | 34,000 | 1,346 |
| 2022-10-12 | 1,395 | 1,415 | 1,377 | 1,391 | 32,500 | 1,391 |
| 2022-10-11 | 1,444 | 1,444 | 1,403 | 1,403 | 21,000 | 1,403 |
| 2022-10-07 | 1,476 | 1,500 | 1,450 | 1,473 | 28,600 | 1,473 |
| 2022-10-06 | 1,489 | 1,509 | 1,475 | 1,500 | 19,500 | 1,500 |
| 2022-10-05 | 1,509 | 1,525 | 1,472 | 1,489 | 23,700 | 1,489 |
| 2022-10-04 | 1,441 | 1,499 | 1,441 | 1,499 | 16,600 | 1,499 |
| 2022-10-03 | 1,442 | 1,442 | 1,388 | 1,441 | 24,600 | 1,441 |
| 2022-09-30 | 1,418 | 1,460 | 1,406 | 1,415 | 24,800 | 1,415 |
| 2022-09-29 | 1,476 | 1,486 | 1,403 | 1,426 | 35,300 | 1,426 |
| 2022-09-28 | 1,464 | 1,475 | 1,411 | 1,450 | 34,500 | 1,450 |
| 2022-09-27 | 1,465 | 1,497 | 1,443 | 1,449 | 32,100 | 1,449 |
| 2022-09-26 | 1,528 | 1,528 | 1,460 | 1,470 | 42,100 | 1,470 |
| 2022-09-22 | 1,511 | 1,568 | 1,505 | 1,556 | 21,400 | 1,556 |
| 2022-09-21 | 1,564 | 1,564 | 1,506 | 1,521 | 27,700 | 1,521 |
| 2022-09-20 | 1,640 | 1,640 | 1,566 | 1,582 | 37,600 | 1,582 |
| 2022-09-16 | 1,674 | 1,674 | 1,607 | 1,607 | 29,600 | 1,607 |
| 2022-09-15 | 1,728 | 1,732 | 1,675 | 1,676 | 17,000 | 1,676 |
| 2022-09-14 | 1,704 | 1,780 | 1,702 | 1,732 | 28,600 | 1,732 |
| 2022-09-13 | 1,689 | 1,773 | 1,689 | 1,760 | 40,300 | 1,760 |
| 2022-09-12 | 1,675 | 1,699 | 1,672 | 1,689 | 14,800 | 1,689 |
| 2022-09-09 | 1,655 | 1,660 | 1,641 | 1,649 | 17,300 | 1,649 |
| 2022-09-08 | 1,640 | 1,655 | 1,623 | 1,655 | 16,800 | 1,655 |
| 2022-09-07 | 1,692 | 1,692 | 1,613 | 1,640 | 41,900 | 1,640 |
| 2022-09-06 | 1,723 | 1,738 | 1,693 | 1,712 | 23,200 | 1,712 |
| 2022-09-05 | 1,713 | 1,724 | 1,690 | 1,706 | 22,600 | 1,706 |
| 2022-09-02 | 1,774 | 1,774 | 1,711 | 1,730 | 25,400 | 1,730 |
| 2022-09-01 | 1,819 | 1,819 | 1,773 | 1,774 | 10,200 | 1,774 |
| 2022-08-31 | 1,747 | 1,828 | 1,731 | 1,828 | 31,600 | 1,828 |
| 2022-08-30 | 1,779 | 1,791 | 1,748 | 1,759 | 26,200 | 1,759 |
| 2022-08-29 | 1,798 | 1,798 | 1,765 | 1,779 | 20,000 | 1,779 |
| 2022-08-26 | 1,814 | 1,874 | 1,805 | 1,868 | 27,400 | 1,868 |
| 2022-08-25 | 1,800 | 1,822 | 1,774 | 1,799 | 19,300 | 1,799 |
| 2022-08-24 | 1,780 | 1,783 | 1,742 | 1,781 | 40,900 | 1,781 |
| 2022-08-23 | 1,830 | 1,830 | 1,788 | 1,805 | 23,200 | 1,805 |
| 2022-08-22 | 1,901 | 1,901 | 1,832 | 1,849 | 33,200 | 1,849 |
| 2022-08-19 | 1,962 | 1,980 | 1,916 | 1,928 | 24,100 | 1,928 |
| 2022-08-18 | 1,988 | 1,988 | 1,918 | 1,955 | 29,400 | 1,955 |
| 2022-08-17 | 1,956 | 1,997 | 1,896 | 1,997 | 55,600 | 1,997 |
| 2022-08-16 | 1,905 | 1,974 | 1,891 | 1,916 | 40,900 | 1,916 |
| 2022-08-15 | 1,898 | 1,916 | 1,802 | 1,904 | 39,400 | 1,904 |
| 2022-08-12 | 1,786 | 1,917 | 1,768 | 1,899 | 33,900 | 1,899 |
| 2022-08-10 | 1,815 | 1,815 | 1,740 | 1,762 | 15,000 | 1,762 |
| 2022-08-09 | 1,781 | 1,830 | 1,781 | 1,815 | 22,600 | 1,815 |
| 2022-08-08 | 1,766 | 1,775 | 1,725 | 1,770 | 32,900 | 1,770 |
| 2022-08-05 | 1,892 | 1,920 | 1,800 | 1,800 | 48,400 | 1,800 |
| 2022-08-04 | 1,923 | 1,975 | 1,912 | 1,969 | 11,700 | 1,969 |
| 2022-08-03 | 1,937 | 1,953 | 1,890 | 1,922 | 16,200 | 1,922 |
| 2022-08-02 | 2,005 | 2,028 | 1,934 | 1,937 | 32,100 | 1,937 |
| 2022-08-01 | 2,060 | 2,070 | 2,028 | 2,044 | 30,200 | 2,044 |
| 2022-07-29 | 2,062 | 2,085 | 2,049 | 2,060 | 7,500 | 2,060 |
| 2022-07-28 | 2,063 | 2,063 | 2,007 | 2,055 | 10,600 | 2,055 |
| 2022-07-27 | 2,081 | 2,081 | 2,023 | 2,037 | 6,000 | 2,037 |
| 2022-07-26 | 2,054 | 2,085 | 2,020 | 2,077 | 8,100 | 2,077 |
| 2022-07-25 | 2,141 | 2,141 | 2,054 | 2,069 | 9,600 | 2,069 |
| 2022-07-22 | 2,154 | 2,154 | 2,115 | 2,135 | 8,800 | 2,135 |
| 2022-07-21 | 2,077 | 2,147 | 2,071 | 2,143 | 11,200 | 2,143 |
| 2022-07-20 | 2,055 | 2,078 | 2,042 | 2,077 | 9,800 | 2,077 |
| 2022-07-19 | 2,049 | 2,049 | 1,990 | 2,042 | 17,100 | 2,042 |
| 2022-07-15 | 2,023 | 2,067 | 2,001 | 2,001 | 14,300 | 2,001 |
| 2022-07-14 | 2,036 | 2,077 | 2,004 | 2,073 | 13,200 | 2,073 |
| 2022-07-13 | 2,027 | 2,050 | 1,987 | 2,033 | 17,800 | 2,033 |
| 2022-07-12 | 2,144 | 2,153 | 2,001 | 2,027 | 28,500 | 2,027 |
| 2022-07-11 | 2,185 | 2,188 | 2,130 | 2,144 | 14,500 | 2,144 |
| 2022-07-08 | 2,115 | 2,244 | 2,115 | 2,185 | 45,100 | 2,185 |
| 2022-07-07 | 2,104 | 2,115 | 2,069 | 2,095 | 15,400 | 2,095 |
| 2022-07-06 | 2,045 | 2,134 | 1,996 | 2,081 | 25,000 | 2,081 |
| 2022-07-05 | 2,031 | 2,055 | 2,007 | 2,040 | 15,600 | 2,040 |
| 2022-07-04 | 1,998 | 2,051 | 1,995 | 2,031 | 10,100 | 2,031 |
| 2022-07-01 | 2,004 | 2,048 | 1,963 | 1,998 | 13,300 | 1,998 |
| 2022-06-30 | 2,124 | 2,124 | 2,004 | 2,005 | 16,900 | 2,005 |
| 2022-06-29 | 2,070 | 2,124 | 2,025 | 2,115 | 22,800 | 2,115 |
| 2022-06-28 | 2,100 | 2,102 | 2,035 | 2,085 | 15,900 | 2,085 |
| 2022-06-27 | 2,136 | 2,139 | 2,074 | 2,098 | 13,800 | 2,098 |
| 2022-06-24 | 2,051 | 2,141 | 2,051 | 2,107 | 12,700 | 2,107 |
| 2022-06-23 | 2,060 | 2,129 | 2,046 | 2,082 | 22,300 | 2,082 |
| 2022-06-22 | 2,124 | 2,124 | 2,028 | 2,066 | 18,100 | 2,066 |
| 2022-06-21 | 2,024 | 2,138 | 1,988 | 2,117 | 24,600 | 2,117 |
| 2022-06-20 | 2,032 | 2,033 | 1,920 | 1,953 | 21,600 | 1,953 |
| 2022-06-17 | 1,962 | 2,024 | 1,925 | 2,015 | 29,800 | 2,015 |
| 2022-06-16 | 2,007 | 2,055 | 1,988 | 2,012 | 18,200 | 2,012 |
| 2022-06-15 | 2,131 | 2,132 | 1,965 | 1,967 | 31,300 | 1,967 |
| 2022-06-14 | 2,145 | 2,158 | 2,083 | 2,117 | 21,500 | 2,117 |
| 2022-06-13 | 2,207 | 2,235 | 2,172 | 2,195 | 13,000 | 2,195 |
| 2022-06-10 | 2,205 | 2,270 | 2,179 | 2,257 | 24,200 | 2,257 |
| 2022-06-09 | 2,238 | 2,294 | 2,213 | 2,235 | 19,900 | 2,235 |
| 2022-06-08 | 2,202 | 2,274 | 2,202 | 2,266 | 14,800 | 2,266 |
| 2022-06-07 | 2,219 | 2,245 | 2,167 | 2,216 | 19,000 | 2,216 |
| 2022-06-06 | 2,103 | 2,257 | 2,091 | 2,238 | 28,900 | 2,238 |
| 2022-06-03 | 2,267 | 2,280 | 2,100 | 2,138 | 45,700 | 2,138 |
| 2022-06-02 | 2,200 | 2,275 | 2,164 | 2,219 | 42,700 | 2,219 |
| 2022-06-01 | 2,273 | 2,324 | 2,222 | 2,242 | 38,300 | 2,242 |
| 2022-05-31 | 2,298 | 2,364 | 2,260 | 2,310 | 108,800 | 2,310 |
| 2022-05-30 | 2,148 | 2,300 | 2,148 | 2,277 | 123,800 | 2,277 |
| 2022-05-27 | 1,980 | 2,086 | 1,956 | 2,078 | 38,100 | 2,078 |
| 2022-05-26 | 2,004 | 2,078 | 1,950 | 1,951 | 38,800 | 1,951 |
| 2022-05-25 | 2,026 | 2,070 | 1,970 | 2,005 | 40,900 | 2,005 |
| 2022-05-24 | 2,159 | 2,213 | 2,076 | 2,091 | 83,500 | 2,091 |
| 2022-05-23 | 2,098 | 2,178 | 2,058 | 2,178 | 69,000 | 2,178 |
| 2022-05-20 | 1,959 | 2,077 | 1,935 | 2,076 | 104,100 | 2,076 |
| 2022-05-19 | 1,776 | 1,979 | 1,715 | 1,904 | 65,800 | 1,904 |
| 2022-05-18 | 1,641 | 1,798 | 1,641 | 1,796 | 37,100 | 1,796 |
| 2022-05-17 | 1,650 | 1,671 | 1,608 | 1,638 | 18,400 | 1,638 |
| 2022-05-16 | 1,672 | 1,775 | 1,645 | 1,657 | 42,600 | 1,657 |
| 2022-05-13 | 1,589 | 1,686 | 1,589 | 1,592 | 8,800 | 1,592 |
| 2022-05-12 | 1,630 | 1,637 | 1,582 | 1,589 | 16,200 | 1,589 |
| 2022-05-11 | 1,663 | 1,671 | 1,624 | 1,656 | 7,300 | 1,656 |
| 2022-05-10 | 1,665 | 1,666 | 1,621 | 1,655 | 9,500 | 1,655 |
| 2022-05-09 | 1,750 | 1,766 | 1,685 | 1,687 | 18,600 | 1,687 |
| 2022-05-06 | 1,709 | 1,744 | 1,661 | 1,744 | 9,300 | 1,744 |
| 2022-05-02 | 1,660 | 1,696 | 1,649 | 1,696 | 7,700 | 1,696 |
| 2022-04-28 | 1,737 | 1,737 | 1,663 | 1,700 | 10,400 | 1,700 |
| 2022-04-27 | 1,640 | 1,718 | 1,598 | 1,718 | 18,400 | 1,718 |
| 2022-04-26 | 1,667 | 1,690 | 1,612 | 1,690 | 12,100 | 1,690 |
| 2022-04-25 | 1,647 | 1,658 | 1,613 | 1,635 | 12,600 | 1,635 |
| 2022-04-22 | 1,680 | 1,718 | 1,646 | 1,709 | 21,000 | 1,709 |
| 2022-04-21 | 1,742 | 1,742 | 1,682 | 1,708 | 15,200 | 1,708 |
| 2022-04-20 | 1,767 | 1,777 | 1,738 | 1,750 | 5,900 | 1,750 |
| 2022-04-19 | 1,746 | 1,763 | 1,729 | 1,746 | 12,700 | 1,746 |
| 2022-04-18 | 1,781 | 1,786 | 1,729 | 1,756 | 17,500 | 1,756 |
| 2022-04-15 | 1,784 | 1,821 | 1,784 | 1,799 | 7,900 | 1,799 |
| 2022-04-14 | 1,836 | 1,860 | 1,790 | 1,806 | 13,000 | 1,806 |
| 2022-04-13 | 1,864 | 1,873 | 1,833 | 1,861 | 11,100 | 1,861 |
| 2022-04-12 | 1,815 | 1,863 | 1,777 | 1,824 | 21,400 | 1,824 |
| 2022-04-11 | 1,918 | 1,918 | 1,839 | 1,843 | 16,100 | 1,843 |
| 2022-04-08 | 1,882 | 1,921 | 1,835 | 1,921 | 18,200 | 1,921 |
| 2022-04-07 | 1,950 | 1,950 | 1,881 | 1,900 | 26,200 | 1,900 |
| 2022-04-06 | 1,963 | 2,033 | 1,956 | 1,956 | 35,100 | 1,956 |
| 2022-04-05 | 2,031 | 2,095 | 2,025 | 2,063 | 58,000 | 2,063 |
| 2022-04-04 | 1,972 | 2,098 | 1,912 | 2,031 | 131,500 | 2,031 |
| 2022-04-01 | 1,878 | 1,878 | 1,812 | 1,812 | 13,400 | 1,812 |
| 2022-03-31 | 1,895 | 1,933 | 1,826 | 1,884 | 21,700 | 1,884 |
| 2022-03-30 | 1,810 | 1,900 | 1,800 | 1,898 | 23,100 | 1,898 |
| 2022-03-29 | 1,824 | 1,873 | 1,803 | 1,826 | 26,000 | 1,826 |
| 2022-03-28 | 1,880 | 1,882 | 1,820 | 1,834 | 10,800 | 1,834 |
| 2022-03-25 | 1,897 | 1,910 | 1,860 | 1,869 | 34,600 | 1,869 |
| 2022-03-24 | 1,808 | 1,890 | 1,808 | 1,883 | 15,100 | 1,883 |
| 2022-03-23 | 1,788 | 1,848 | 1,788 | 1,848 | 19,500 | 1,848 |
| 2022-03-22 | 1,881 | 1,881 | 1,757 | 1,787 | 25,700 | 1,787 |
| 2022-03-18 | 1,780 | 1,880 | 1,779 | 1,856 | 37,300 | 1,856 |
| 2022-03-17 | 1,695 | 1,785 | 1,680 | 1,785 | 33,700 | 1,785 |
| 2022-03-16 | 1,634 | 1,666 | 1,613 | 1,655 | 13,400 | 1,655 |
| 2022-03-15 | 1,706 | 1,706 | 1,610 | 1,633 | 30,300 | 1,633 |
| 2022-03-14 | 1,664 | 1,741 | 1,658 | 1,723 | 25,400 | 1,723 |
| 2022-03-11 | 1,610 | 1,680 | 1,610 | 1,676 | 31,900 | 1,676 |
| 2022-03-10 | 1,596 | 1,658 | 1,583 | 1,650 | 32,700 | 1,650 |
| 2022-03-09 | 1,556 | 1,575 | 1,517 | 1,536 | 26,800 | 1,536 |
| 2022-03-08 | 1,558 | 1,635 | 1,540 | 1,556 | 24,000 | 1,556 |
| 2022-03-07 | 1,570 | 1,604 | 1,525 | 1,595 | 18,600 | 1,595 |
| 2022-03-04 | 1,583 | 1,604 | 1,539 | 1,604 | 17,400 | 1,604 |
| 2022-03-03 | 1,678 | 1,688 | 1,571 | 1,583 | 23,800 | 1,583 |
| 2022-03-02 | 1,653 | 1,682 | 1,622 | 1,640 | 24,700 | 1,640 |
| 2022-03-01 | 1,582 | 1,699 | 1,578 | 1,683 | 32,400 | 1,683 |
| 2022-02-28 | 1,499 | 1,555 | 1,464 | 1,543 | 20,000 | 1,543 |
| 2022-02-25 | 1,382 | 1,500 | 1,382 | 1,500 | 28,200 | 1,500 |
| 2022-02-24 | 1,445 | 1,471 | 1,395 | 1,395 | 32,900 | 1,395 |
| 2022-02-22 | 1,503 | 1,519 | 1,471 | 1,495 | 18,000 | 1,495 |
| 2022-02-21 | 1,542 | 1,542 | 1,474 | 1,503 | 20,200 | 1,503 |
| 2022-02-18 | 1,497 | 1,561 | 1,475 | 1,554 | 26,100 | 1,554 |
| 2022-02-17 | 1,546 | 1,554 | 1,505 | 1,523 | 15,800 | 1,523 |
| 2022-02-16 | 1,537 | 1,591 | 1,531 | 1,537 | 17,800 | 1,537 |
| 2022-02-15 | 1,520 | 1,594 | 1,494 | 1,537 | 22,000 | 1,537 |
| 2022-02-14 | 1,565 | 1,565 | 1,515 | 1,526 | 22,200 | 1,526 |
| 2022-02-10 | 1,591 | 1,625 | 1,582 | 1,597 | 18,300 | 1,597 |
| 2022-02-09 | 1,545 | 1,612 | 1,520 | 1,612 | 16,000 | 1,612 |
| 2022-02-08 | 1,579 | 1,603 | 1,531 | 1,531 | 15,200 | 1,531 |
| 2022-02-07 | 1,620 | 1,627 | 1,581 | 1,581 | 12,300 | 1,581 |
| 2022-02-04 | 1,602 | 1,635 | 1,580 | 1,612 | 27,300 | 1,612 |
| 2022-02-03 | 1,679 | 1,679 | 1,587 | 1,625 | 21,300 | 1,625 |
| 2022-02-02 | 1,567 | 1,647 | 1,566 | 1,639 | 18,800 | 1,639 |
| 2022-02-01 | 1,549 | 1,616 | 1,531 | 1,576 | 28,900 | 1,576 |
| 2022-01-31 | 1,383 | 1,528 | 1,383 | 1,511 | 44,200 | 1,511 |
| 2022-01-28 | 1,401 | 1,441 | 1,358 | 1,399 | 84,100 | 1,399 |
| 2022-01-27 | 1,522 | 1,526 | 1,405 | 1,412 | 75,500 | 1,412 |
| 2022-01-26 | 1,550 | 1,561 | 1,512 | 1,517 | 34,800 | 1,517 |
| 2022-01-25 | 1,620 | 1,650 | 1,551 | 1,551 | 42,600 | 1,551 |
| 2022-01-24 | 1,642 | 1,667 | 1,610 | 1,645 | 34,600 | 1,645 |
| 2022-01-21 | 1,694 | 1,700 | 1,650 | 1,670 | 39,200 | 1,670 |
| 2022-01-20 | 1,742 | 1,758 | 1,698 | 1,721 | 30,900 | 1,721 |
| 2022-01-19 | 1,862 | 1,862 | 1,722 | 1,745 | 44,300 | 1,745 |
| 2022-01-18 | 1,759 | 1,899 | 1,745 | 1,881 | 88,000 | 1,881 |
| 2022-01-17 | 1,732 | 1,747 | 1,701 | 1,703 | 11,100 | 1,703 |
| 2022-01-14 | 1,773 | 1,773 | 1,711 | 1,750 | 14,100 | 1,750 |
| 2022-01-13 | 1,832 | 1,832 | 1,768 | 1,773 | 20,300 | 1,773 |
| 2022-01-12 | 1,848 | 1,854 | 1,802 | 1,832 | 14,900 | 1,832 |
| 2022-01-11 | 1,734 | 1,830 | 1,715 | 1,816 | 35,800 | 1,816 |
| 2022-01-07 | 1,727 | 1,755 | 1,693 | 1,744 | 25,600 | 1,744 |
| 2022-01-06 | 1,745 | 1,764 | 1,710 | 1,726 | 21,200 | 1,726 |
| 2022-01-05 | 1,880 | 1,880 | 1,777 | 1,785 | 15,600 | 1,785 |
| 2022-01-04 | 1,850 | 1,888 | 1,801 | 1,880 | 25,000 | 1,880 |
分割・併合履歴 ： なし
