3612 (株)ワールド 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 | 1,302 | 1,326 | 1,302 | 1,317 | 129,800 | 1,317 |
| 2022-12-29 | 1,290 | 1,296 | 1,280 | 1,296 | 74,600 | 1,296 |
| 2022-12-28 | 1,300 | 1,304 | 1,290 | 1,294 | 94,400 | 1,294 |
| 2022-12-27 | 1,274 | 1,299 | 1,274 | 1,293 | 105,200 | 1,293 |
| 2022-12-26 | 1,260 | 1,275 | 1,260 | 1,268 | 73,100 | 1,268 |
| 2022-12-23 | 1,251 | 1,264 | 1,248 | 1,262 | 51,900 | 1,262 |
| 2022-12-22 | 1,240 | 1,264 | 1,236 | 1,264 | 77,400 | 1,264 |
| 2022-12-21 | 1,240 | 1,245 | 1,222 | 1,229 | 91,700 | 1,229 |
| 2022-12-20 | 1,261 | 1,271 | 1,226 | 1,235 | 116,500 | 1,235 |
| 2022-12-19 | 1,265 | 1,273 | 1,255 | 1,260 | 66,100 | 1,260 |
| 2022-12-16 | 1,278 | 1,278 | 1,266 | 1,268 | 73,500 | 1,268 |
| 2022-12-15 | 1,266 | 1,282 | 1,266 | 1,282 | 79,400 | 1,282 |
| 2022-12-14 | 1,281 | 1,281 | 1,261 | 1,267 | 130,100 | 1,267 |
| 2022-12-13 | 1,275 | 1,286 | 1,275 | 1,279 | 73,900 | 1,279 |
| 2022-12-12 | 1,277 | 1,279 | 1,271 | 1,271 | 76,200 | 1,271 |
| 2022-12-09 | 1,279 | 1,296 | 1,276 | 1,279 | 82,400 | 1,279 |
| 2022-12-08 | 1,284 | 1,285 | 1,274 | 1,282 | 61,700 | 1,282 |
| 2022-12-07 | 1,264 | 1,287 | 1,263 | 1,282 | 97,300 | 1,282 |
| 2022-12-06 | 1,277 | 1,278 | 1,264 | 1,273 | 132,300 | 1,273 |
| 2022-12-05 | 1,278 | 1,289 | 1,271 | 1,281 | 77,400 | 1,281 |
| 2022-12-02 | 1,286 | 1,286 | 1,267 | 1,278 | 129,500 | 1,278 |
| 2022-12-01 | 1,313 | 1,314 | 1,296 | 1,296 | 92,300 | 1,296 |
| 2022-11-30 | 1,307 | 1,318 | 1,301 | 1,315 | 77,400 | 1,315 |
| 2022-11-29 | 1,304 | 1,311 | 1,293 | 1,309 | 127,000 | 1,309 |
| 2022-11-28 | 1,330 | 1,331 | 1,310 | 1,313 | 87,100 | 1,313 |
| 2022-11-25 | 1,321 | 1,324 | 1,310 | 1,320 | 79,900 | 1,320 |
| 2022-11-24 | 1,325 | 1,331 | 1,314 | 1,320 | 87,800 | 1,320 |
| 2022-11-22 | 1,319 | 1,327 | 1,306 | 1,307 | 116,800 | 1,307 |
| 2022-11-21 | 1,325 | 1,329 | 1,307 | 1,315 | 150,100 | 1,315 |
| 2022-11-18 | 1,318 | 1,322 | 1,295 | 1,312 | 188,100 | 1,312 |
| 2022-11-17 | 1,285 | 1,315 | 1,285 | 1,315 | 89,900 | 1,315 |
| 2022-11-16 | 1,275 | 1,294 | 1,262 | 1,294 | 138,700 | 1,294 |
| 2022-11-15 | 1,287 | 1,297 | 1,277 | 1,280 | 119,900 | 1,280 |
| 2022-11-14 | 1,310 | 1,310 | 1,290 | 1,290 | 89,900 | 1,290 |
| 2022-11-11 | 1,314 | 1,317 | 1,283 | 1,313 | 156,800 | 1,313 |
| 2022-11-10 | 1,301 | 1,305 | 1,283 | 1,295 | 188,400 | 1,295 |
| 2022-11-09 | 1,337 | 1,337 | 1,294 | 1,306 | 337,800 | 1,306 |
| 2022-11-08 | 1,367 | 1,390 | 1,317 | 1,337 | 665,000 | 1,337 |
| 2022-11-07 | 1,420 | 1,450 | 1,396 | 1,441 | 264,100 | 1,441 |
| 2022-11-04 | 1,417 | 1,420 | 1,391 | 1,396 | 88,900 | 1,396 |
| 2022-11-02 | 1,403 | 1,424 | 1,402 | 1,417 | 105,600 | 1,417 |
| 2022-11-01 | 1,394 | 1,420 | 1,390 | 1,408 | 82,200 | 1,408 |
| 2022-10-31 | 1,365 | 1,398 | 1,348 | 1,396 | 115,900 | 1,396 |
| 2022-10-28 | 1,366 | 1,371 | 1,347 | 1,361 | 339,500 | 1,361 |
| 2022-10-27 | 1,367 | 1,383 | 1,358 | 1,376 | 94,900 | 1,376 |
| 2022-10-26 | 1,382 | 1,383 | 1,366 | 1,381 | 74,500 | 1,381 |
| 2022-10-25 | 1,381 | 1,381 | 1,361 | 1,363 | 68,000 | 1,363 |
| 2022-10-24 | 1,405 | 1,405 | 1,358 | 1,367 | 115,700 | 1,367 |
| 2022-10-21 | 1,415 | 1,416 | 1,388 | 1,391 | 69,500 | 1,391 |
| 2022-10-20 | 1,400 | 1,417 | 1,393 | 1,414 | 64,200 | 1,414 |
| 2022-10-19 | 1,417 | 1,421 | 1,403 | 1,409 | 73,500 | 1,409 |
| 2022-10-18 | 1,421 | 1,432 | 1,410 | 1,417 | 81,100 | 1,417 |
| 2022-10-17 | 1,400 | 1,422 | 1,400 | 1,401 | 58,600 | 1,401 |
| 2022-10-14 | 1,410 | 1,420 | 1,396 | 1,411 | 132,000 | 1,411 |
| 2022-10-13 | 1,414 | 1,414 | 1,380 | 1,380 | 98,300 | 1,380 |
| 2022-10-12 | 1,398 | 1,422 | 1,390 | 1,418 | 73,500 | 1,418 |
| 2022-10-11 | 1,388 | 1,408 | 1,382 | 1,398 | 135,300 | 1,398 |
| 2022-10-07 | 1,442 | 1,451 | 1,398 | 1,408 | 298,400 | 1,408 |
| 2022-10-06 | 1,420 | 1,459 | 1,414 | 1,449 | 185,900 | 1,449 |
| 2022-10-05 | 1,431 | 1,438 | 1,402 | 1,403 | 78,500 | 1,403 |
| 2022-10-04 | 1,397 | 1,418 | 1,392 | 1,407 | 73,300 | 1,407 |
| 2022-10-03 | 1,376 | 1,382 | 1,346 | 1,373 | 114,300 | 1,373 |
| 2022-09-30 | 1,406 | 1,409 | 1,374 | 1,390 | 101,800 | 1,390 |
| 2022-09-29 | 1,394 | 1,424 | 1,386 | 1,413 | 166,000 | 1,413 |
| 2022-09-28 | 1,384 | 1,387 | 1,359 | 1,384 | 167,200 | 1,384 |
| 2022-09-27 | 1,356 | 1,400 | 1,347 | 1,394 | 115,900 | 1,394 |
| 2022-09-26 | 1,368 | 1,383 | 1,343 | 1,351 | 134,600 | 1,351 |
| 2022-09-22 | 1,380 | 1,389 | 1,369 | 1,379 | 113,700 | 1,379 |
| 2022-09-21 | 1,415 | 1,424 | 1,393 | 1,394 | 103,400 | 1,394 |
| 2022-09-20 | 1,422 | 1,445 | 1,422 | 1,428 | 79,300 | 1,428 |
| 2022-09-16 | 1,414 | 1,444 | 1,409 | 1,421 | 177,900 | 1,421 |
| 2022-09-15 | 1,389 | 1,420 | 1,386 | 1,416 | 67,200 | 1,416 |
| 2022-09-14 | 1,380 | 1,402 | 1,380 | 1,384 | 91,800 | 1,384 |
| 2022-09-13 | 1,407 | 1,424 | 1,392 | 1,415 | 71,300 | 1,415 |
| 2022-09-12 | 1,413 | 1,422 | 1,402 | 1,402 | 80,100 | 1,402 |
| 2022-09-09 | 1,413 | 1,421 | 1,399 | 1,399 | 141,900 | 1,399 |
| 2022-09-08 | 1,392 | 1,433 | 1,391 | 1,425 | 151,700 | 1,425 |
| 2022-09-07 | 1,371 | 1,388 | 1,339 | 1,380 | 157,100 | 1,380 |
| 2022-09-06 | 1,377 | 1,400 | 1,371 | 1,384 | 164,700 | 1,384 |
| 2022-09-05 | 1,361 | 1,364 | 1,354 | 1,357 | 94,600 | 1,357 |
| 2022-09-02 | 1,368 | 1,377 | 1,359 | 1,367 | 128,400 | 1,367 |
| 2022-09-01 | 1,352 | 1,363 | 1,352 | 1,355 | 76,900 | 1,355 |
| 2022-08-31 | 1,350 | 1,365 | 1,337 | 1,359 | 86,200 | 1,359 |
| 2022-08-30 | 1,351 | 1,370 | 1,343 | 1,360 | 56,400 | 1,360 |
| 2022-08-29 | 1,330 | 1,340 | 1,320 | 1,338 | 90,500 | 1,338 |
| 2022-08-26 | 1,373 | 1,378 | 1,357 | 1,359 | 62,700 | 1,359 |
| 2022-08-25 | 1,387 | 1,387 | 1,360 | 1,362 | 85,200 | 1,362 |
| 2022-08-24 | 1,362 | 1,387 | 1,360 | 1,378 | 102,800 | 1,378 |
| 2022-08-23 | 1,351 | 1,378 | 1,337 | 1,375 | 229,500 | 1,375 |
| 2022-08-22 | 1,326 | 1,377 | 1,322 | 1,374 | 174,400 | 1,374 |
| 2022-08-19 | 1,330 | 1,354 | 1,324 | 1,341 | 122,100 | 1,341 |
| 2022-08-18 | 1,335 | 1,340 | 1,318 | 1,323 | 114,100 | 1,323 |
| 2022-08-17 | 1,319 | 1,343 | 1,313 | 1,343 | 192,500 | 1,343 |
| 2022-08-16 | 1,314 | 1,316 | 1,297 | 1,307 | 101,100 | 1,307 |
| 2022-08-15 | 1,340 | 1,340 | 1,311 | 1,311 | 80,100 | 1,311 |
| 2022-08-12 | 1,326 | 1,355 | 1,315 | 1,336 | 137,100 | 1,336 |
| 2022-08-10 | 1,325 | 1,327 | 1,292 | 1,314 | 141,600 | 1,314 |
| 2022-08-09 | 1,329 | 1,344 | 1,302 | 1,338 | 183,100 | 1,338 |
| 2022-08-08 | 1,340 | 1,340 | 1,309 | 1,326 | 119,500 | 1,326 |
| 2022-08-05 | 1,354 | 1,357 | 1,319 | 1,343 | 162,200 | 1,343 |
| 2022-08-04 | 1,395 | 1,417 | 1,341 | 1,367 | 431,000 | 1,367 |
| 2022-08-03 | 1,373 | 1,389 | 1,363 | 1,385 | 246,800 | 1,385 |
| 2022-08-02 | 1,368 | 1,377 | 1,353 | 1,366 | 108,400 | 1,366 |
| 2022-08-01 | 1,354 | 1,368 | 1,345 | 1,368 | 70,700 | 1,368 |
| 2022-07-29 | 1,341 | 1,352 | 1,327 | 1,335 | 139,600 | 1,335 |
| 2022-07-28 | 1,338 | 1,344 | 1,322 | 1,342 | 151,800 | 1,342 |
| 2022-07-27 | 1,316 | 1,321 | 1,291 | 1,304 | 82,000 | 1,304 |
| 2022-07-26 | 1,317 | 1,329 | 1,317 | 1,320 | 49,300 | 1,320 |
| 2022-07-25 | 1,309 | 1,326 | 1,306 | 1,317 | 60,900 | 1,317 |
| 2022-07-22 | 1,305 | 1,322 | 1,299 | 1,309 | 48,100 | 1,309 |
| 2022-07-21 | 1,295 | 1,316 | 1,289 | 1,312 | 62,100 | 1,312 |
| 2022-07-20 | 1,298 | 1,310 | 1,297 | 1,304 | 82,800 | 1,304 |
| 2022-07-19 | 1,269 | 1,295 | 1,263 | 1,288 | 75,100 | 1,288 |
| 2022-07-15 | 1,297 | 1,297 | 1,257 | 1,258 | 82,300 | 1,258 |
| 2022-07-14 | 1,277 | 1,292 | 1,276 | 1,292 | 37,300 | 1,292 |
| 2022-07-13 | 1,271 | 1,289 | 1,271 | 1,286 | 44,300 | 1,286 |
| 2022-07-12 | 1,291 | 1,291 | 1,259 | 1,268 | 83,000 | 1,268 |
| 2022-07-11 | 1,288 | 1,317 | 1,288 | 1,298 | 97,900 | 1,298 |
| 2022-07-08 | 1,282 | 1,292 | 1,264 | 1,265 | 275,900 | 1,265 |
| 2022-07-07 | 1,268 | 1,278 | 1,245 | 1,275 | 126,000 | 1,275 |
| 2022-07-06 | 1,303 | 1,303 | 1,258 | 1,262 | 240,800 | 1,262 |
| 2022-07-05 | 1,357 | 1,357 | 1,305 | 1,308 | 198,400 | 1,308 |
| 2022-07-04 | 1,355 | 1,371 | 1,344 | 1,358 | 95,400 | 1,358 |
| 2022-07-01 | 1,363 | 1,363 | 1,318 | 1,333 | 185,600 | 1,333 |
| 2022-06-30 | 1,356 | 1,377 | 1,351 | 1,367 | 115,800 | 1,367 |
| 2022-06-29 | 1,340 | 1,374 | 1,324 | 1,374 | 205,300 | 1,374 |
| 2022-06-28 | 1,310 | 1,342 | 1,304 | 1,342 | 139,300 | 1,342 |
| 2022-06-27 | 1,287 | 1,300 | 1,282 | 1,297 | 86,300 | 1,297 |
| 2022-06-24 | 1,276 | 1,283 | 1,260 | 1,277 | 59,600 | 1,277 |
| 2022-06-23 | 1,251 | 1,280 | 1,249 | 1,274 | 53,500 | 1,274 |
| 2022-06-22 | 1,300 | 1,300 | 1,255 | 1,255 | 79,500 | 1,255 |
| 2022-06-21 | 1,274 | 1,304 | 1,272 | 1,293 | 77,400 | 1,293 |
| 2022-06-20 | 1,275 | 1,284 | 1,246 | 1,256 | 131,900 | 1,256 |
| 2022-06-17 | 1,250 | 1,271 | 1,238 | 1,245 | 325,400 | 1,245 |
| 2022-06-16 | 1,292 | 1,310 | 1,287 | 1,298 | 83,200 | 1,298 |
| 2022-06-15 | 1,296 | 1,310 | 1,259 | 1,266 | 110,100 | 1,266 |
| 2022-06-14 | 1,313 | 1,318 | 1,290 | 1,301 | 146,100 | 1,301 |
| 2022-06-13 | 1,347 | 1,353 | 1,319 | 1,338 | 132,700 | 1,338 |
| 2022-06-10 | 1,419 | 1,419 | 1,368 | 1,375 | 178,900 | 1,375 |
| 2022-06-09 | 1,419 | 1,450 | 1,414 | 1,429 | 94,400 | 1,429 |
| 2022-06-08 | 1,451 | 1,451 | 1,412 | 1,420 | 167,300 | 1,420 |
| 2022-06-07 | 1,490 | 1,492 | 1,445 | 1,448 | 131,600 | 1,448 |
| 2022-06-06 | 1,500 | 1,514 | 1,480 | 1,489 | 352,100 | 1,489 |
| 2022-06-03 | 1,454 | 1,472 | 1,434 | 1,472 | 141,900 | 1,472 |
| 2022-06-02 | 1,424 | 1,446 | 1,406 | 1,442 | 98,600 | 1,442 |
| 2022-06-01 | 1,400 | 1,426 | 1,395 | 1,416 | 179,600 | 1,416 |
| 2022-05-31 | 1,433 | 1,442 | 1,402 | 1,421 | 126,100 | 1,421 |
| 2022-05-30 | 1,447 | 1,452 | 1,419 | 1,442 | 209,800 | 1,442 |
| 2022-05-27 | 1,457 | 1,464 | 1,441 | 1,446 | 86,700 | 1,446 |
| 2022-05-26 | 1,384 | 1,449 | 1,383 | 1,435 | 142,500 | 1,435 |
| 2022-05-25 | 1,378 | 1,396 | 1,365 | 1,368 | 109,500 | 1,368 |
| 2022-05-24 | 1,430 | 1,436 | 1,366 | 1,377 | 147,300 | 1,377 |
| 2022-05-23 | 1,481 | 1,481 | 1,430 | 1,434 | 213,900 | 1,434 |
| 2022-05-20 | 1,445 | 1,485 | 1,442 | 1,481 | 146,500 | 1,481 |
| 2022-05-19 | 1,399 | 1,454 | 1,395 | 1,448 | 147,300 | 1,448 |
| 2022-05-18 | 1,425 | 1,461 | 1,423 | 1,454 | 142,800 | 1,454 |
| 2022-05-17 | 1,380 | 1,427 | 1,366 | 1,421 | 139,400 | 1,421 |
| 2022-05-16 | 1,394 | 1,403 | 1,360 | 1,375 | 151,100 | 1,375 |
| 2022-05-13 | 1,318 | 1,415 | 1,318 | 1,394 | 257,200 | 1,394 |
| 2022-05-12 | 1,354 | 1,354 | 1,311 | 1,318 | 140,600 | 1,318 |
| 2022-05-11 | 1,350 | 1,369 | 1,320 | 1,334 | 151,300 | 1,334 |
| 2022-05-10 | 1,311 | 1,374 | 1,300 | 1,350 | 602,700 | 1,350 |
| 2022-05-09 | 1,308 | 1,312 | 1,280 | 1,298 | 143,700 | 1,298 |
| 2022-05-06 | 1,290 | 1,304 | 1,279 | 1,300 | 94,800 | 1,300 |
| 2022-05-02 | 1,298 | 1,308 | 1,278 | 1,301 | 72,000 | 1,301 |
| 2022-04-28 | 1,265 | 1,300 | 1,245 | 1,300 | 89,900 | 1,300 |
| 2022-04-27 | 1,218 | 1,262 | 1,210 | 1,259 | 134,400 | 1,259 |
| 2022-04-26 | 1,250 | 1,261 | 1,241 | 1,241 | 49,000 | 1,241 |
| 2022-04-25 | 1,265 | 1,276 | 1,250 | 1,250 | 52,000 | 1,250 |
| 2022-04-22 | 1,319 | 1,319 | 1,295 | 1,304 | 50,500 | 1,304 |
| 2022-04-21 | 1,306 | 1,330 | 1,306 | 1,324 | 72,200 | 1,324 |
| 2022-04-20 | 1,296 | 1,327 | 1,293 | 1,320 | 60,100 | 1,320 |
| 2022-04-19 | 1,286 | 1,304 | 1,273 | 1,296 | 73,500 | 1,296 |
| 2022-04-18 | 1,315 | 1,329 | 1,283 | 1,288 | 214,100 | 1,288 |
| 2022-04-15 | 1,315 | 1,338 | 1,313 | 1,325 | 83,500 | 1,325 |
| 2022-04-14 | 1,310 | 1,330 | 1,306 | 1,324 | 75,300 | 1,324 |
| 2022-04-13 | 1,302 | 1,312 | 1,290 | 1,308 | 74,400 | 1,308 |
| 2022-04-12 | 1,315 | 1,328 | 1,305 | 1,308 | 76,000 | 1,308 |
| 2022-04-11 | 1,308 | 1,333 | 1,303 | 1,320 | 85,900 | 1,320 |
| 2022-04-08 | 1,304 | 1,306 | 1,279 | 1,301 | 101,400 | 1,301 |
| 2022-04-07 | 1,300 | 1,307 | 1,290 | 1,293 | 82,700 | 1,293 |
| 2022-04-06 | 1,283 | 1,325 | 1,283 | 1,313 | 125,700 | 1,313 |
| 2022-04-05 | 1,267 | 1,304 | 1,260 | 1,298 | 131,300 | 1,298 |
| 2022-04-04 | 1,258 | 1,269 | 1,242 | 1,244 | 93,400 | 1,244 |
| 2022-04-01 | 1,237 | 1,254 | 1,211 | 1,251 | 89,300 | 1,251 |
| 2022-03-31 | 1,218 | 1,257 | 1,217 | 1,240 | 141,500 | 1,240 |
| 2022-03-30 | 1,220 | 1,227 | 1,203 | 1,222 | 106,100 | 1,222 |
| 2022-03-29 | 1,227 | 1,237 | 1,200 | 1,231 | 141,700 | 1,231 |
| 2022-03-28 | 1,223 | 1,241 | 1,209 | 1,222 | 91,600 | 1,222 |
| 2022-03-25 | 1,217 | 1,220 | 1,193 | 1,213 | 85,500 | 1,213 |
| 2022-03-24 | 1,188 | 1,204 | 1,175 | 1,204 | 76,500 | 1,204 |
| 2022-03-23 | 1,187 | 1,227 | 1,182 | 1,216 | 121,100 | 1,216 |
| 2022-03-22 | 1,217 | 1,217 | 1,159 | 1,170 | 116,100 | 1,170 |
| 2022-03-18 | 1,200 | 1,217 | 1,196 | 1,205 | 140,500 | 1,205 |
| 2022-03-17 | 1,188 | 1,217 | 1,180 | 1,209 | 132,000 | 1,209 |
| 2022-03-16 | 1,165 | 1,168 | 1,136 | 1,142 | 127,300 | 1,142 |
| 2022-03-15 | 1,125 | 1,159 | 1,120 | 1,151 | 61,800 | 1,151 |
| 2022-03-14 | 1,110 | 1,131 | 1,107 | 1,124 | 73,000 | 1,124 |
| 2022-03-11 | 1,119 | 1,135 | 1,096 | 1,110 | 124,400 | 1,110 |
| 2022-03-10 | 1,077 | 1,136 | 1,071 | 1,136 | 196,300 | 1,136 |
| 2022-03-09 | 1,065 | 1,068 | 1,024 | 1,024 | 245,200 | 1,024 |
| 2022-03-08 | 1,110 | 1,112 | 1,059 | 1,066 | 250,200 | 1,066 |
| 2022-03-07 | 1,172 | 1,172 | 1,117 | 1,133 | 218,700 | 1,133 |
| 2022-03-04 | 1,243 | 1,248 | 1,198 | 1,198 | 90,100 | 1,198 |
| 2022-03-03 | 1,265 | 1,265 | 1,224 | 1,244 | 76,400 | 1,244 |
| 2022-03-02 | 1,268 | 1,278 | 1,242 | 1,254 | 112,900 | 1,254 |
| 2022-03-01 | 1,270 | 1,284 | 1,259 | 1,271 | 107,400 | 1,271 |
| 2022-02-28 | 1,238 | 1,267 | 1,219 | 1,261 | 127,200 | 1,261 |
| 2022-02-25 | 1,195 | 1,222 | 1,195 | 1,221 | 108,600 | 1,221 |
| 2022-02-24 | 1,210 | 1,216 | 1,175 | 1,195 | 117,800 | 1,195 |
| 2022-02-22 | 1,218 | 1,227 | 1,205 | 1,225 | 95,300 | 1,225 |
| 2022-02-21 | 1,230 | 1,238 | 1,218 | 1,234 | 76,100 | 1,234 |
| 2022-02-18 | 1,220 | 1,248 | 1,220 | 1,245 | 90,700 | 1,245 |
| 2022-02-17 | 1,272 | 1,279 | 1,248 | 1,250 | 77,800 | 1,250 |
| 2022-02-16 | 1,256 | 1,279 | 1,248 | 1,278 | 109,400 | 1,278 |
| 2022-02-15 | 1,246 | 1,258 | 1,229 | 1,246 | 88,200 | 1,246 |
| 2022-02-14 | 1,255 | 1,259 | 1,225 | 1,248 | 130,700 | 1,248 |
| 2022-02-10 | 1,243 | 1,279 | 1,241 | 1,277 | 187,100 | 1,277 |
| 2022-02-09 | 1,249 | 1,260 | 1,227 | 1,235 | 219,100 | 1,235 |
| 2022-02-08 | 1,185 | 1,203 | 1,178 | 1,203 | 90,400 | 1,203 |
| 2022-02-07 | 1,228 | 1,228 | 1,174 | 1,178 | 194,300 | 1,178 |
| 2022-02-04 | 1,229 | 1,278 | 1,226 | 1,255 | 456,700 | 1,255 |
| 2022-02-03 | 1,190 | 1,211 | 1,175 | 1,199 | 137,300 | 1,199 |
| 2022-02-02 | 1,146 | 1,190 | 1,146 | 1,190 | 116,000 | 1,190 |
| 2022-02-01 | 1,153 | 1,162 | 1,141 | 1,154 | 67,800 | 1,154 |
| 2022-01-31 | 1,139 | 1,158 | 1,133 | 1,147 | 74,900 | 1,147 |
| 2022-01-28 | 1,107 | 1,139 | 1,102 | 1,139 | 101,200 | 1,139 |
| 2022-01-27 | 1,126 | 1,126 | 1,078 | 1,085 | 173,300 | 1,085 |
| 2022-01-26 | 1,130 | 1,145 | 1,114 | 1,126 | 101,000 | 1,126 |
| 2022-01-25 | 1,141 | 1,141 | 1,117 | 1,124 | 64,700 | 1,124 |
| 2022-01-24 | 1,125 | 1,145 | 1,118 | 1,145 | 100,200 | 1,145 |
| 2022-01-21 | 1,103 | 1,120 | 1,096 | 1,120 | 92,200 | 1,120 |
| 2022-01-20 | 1,107 | 1,129 | 1,103 | 1,122 | 64,300 | 1,122 |
| 2022-01-19 | 1,115 | 1,133 | 1,105 | 1,107 | 120,100 | 1,107 |
| 2022-01-18 | 1,134 | 1,152 | 1,120 | 1,130 | 85,900 | 1,130 |
| 2022-01-17 | 1,148 | 1,157 | 1,130 | 1,130 | 51,300 | 1,130 |
| 2022-01-14 | 1,150 | 1,157 | 1,129 | 1,149 | 166,100 | 1,149 |
| 2022-01-13 | 1,177 | 1,178 | 1,157 | 1,162 | 71,300 | 1,162 |
| 2022-01-12 | 1,161 | 1,183 | 1,160 | 1,177 | 95,300 | 1,177 |
| 2022-01-11 | 1,137 | 1,161 | 1,129 | 1,161 | 74,200 | 1,161 |
| 2022-01-07 | 1,170 | 1,184 | 1,137 | 1,137 | 152,600 | 1,137 |
| 2022-01-06 | 1,211 | 1,216 | 1,160 | 1,160 | 260,000 | 1,160 |
| 2022-01-05 | 1,229 | 1,236 | 1,218 | 1,221 | 79,100 | 1,221 |
| 2022-01-04 | 1,210 | 1,218 | 1,191 | 1,215 | 77,200 | 1,215 |
分割・併合履歴 ： なし
