3652 (株)ディジタルメディアプロフェッショナル 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 | 3,115 | 3,340 | 3,080 | 3,175 | 210,100 | 3,175 |
| 2022-12-29 | 2,777 | 3,155 | 2,717 | 3,115 | 185,700 | 3,115 |
| 2022-12-28 | 2,853 | 2,965 | 2,757 | 2,788 | 177,300 | 2,788 |
| 2022-12-27 | 2,828 | 2,922 | 2,745 | 2,843 | 120,200 | 2,843 |
| 2022-12-26 | 2,700 | 2,805 | 2,555 | 2,790 | 95,000 | 2,790 |
| 2022-12-23 | 2,745 | 2,795 | 2,661 | 2,676 | 112,200 | 2,676 |
| 2022-12-22 | 2,590 | 2,826 | 2,571 | 2,826 | 156,400 | 2,826 |
| 2022-12-21 | 2,460 | 2,609 | 2,400 | 2,592 | 86,200 | 2,592 |
| 2022-12-20 | 2,470 | 2,548 | 2,328 | 2,477 | 186,400 | 2,477 |
| 2022-12-19 | 2,740 | 2,997 | 2,511 | 2,566 | 382,700 | 2,566 |
| 2022-12-16 | 2,675 | 2,820 | 2,500 | 2,729 | 253,600 | 2,729 |
| 2022-12-15 | 2,730 | 2,835 | 2,617 | 2,755 | 1,061,200 | 2,755 |
| 2022-12-14 | 2,261 | 2,749 | 2,260 | 2,749 | 1,066,900 | 2,749 |
| 2022-12-13 | 2,080 | 2,406 | 2,022 | 2,249 | 266,500 | 2,249 |
| 2022-12-12 | 2,050 | 2,077 | 2,004 | 2,030 | 26,300 | 2,030 |
| 2022-12-09 | 2,090 | 2,100 | 2,020 | 2,050 | 54,800 | 2,050 |
| 2022-12-08 | 1,932 | 2,088 | 1,853 | 2,088 | 112,200 | 2,088 |
| 2022-12-07 | 1,993 | 2,005 | 1,905 | 1,932 | 26,800 | 1,932 |
| 2022-12-06 | 1,824 | 2,019 | 1,786 | 1,993 | 76,400 | 1,993 |
| 2022-12-05 | 1,724 | 1,840 | 1,720 | 1,832 | 12,600 | 1,832 |
| 2022-12-02 | 1,720 | 1,764 | 1,673 | 1,764 | 18,000 | 1,764 |
| 2022-12-01 | 1,854 | 1,859 | 1,703 | 1,732 | 27,400 | 1,732 |
| 2022-11-30 | 1,873 | 1,873 | 1,750 | 1,774 | 45,700 | 1,774 |
| 2022-11-29 | 1,862 | 2,099 | 1,813 | 1,876 | 247,800 | 1,876 |
| 2022-11-28 | 1,629 | 1,956 | 1,602 | 1,851 | 174,200 | 1,851 |
| 2022-11-25 | 1,638 | 1,638 | 1,554 | 1,601 | 18,800 | 1,601 |
| 2022-11-24 | 1,650 | 1,695 | 1,577 | 1,614 | 56,800 | 1,614 |
| 2022-11-22 | 1,443 | 1,627 | 1,443 | 1,619 | 109,700 | 1,619 |
| 2022-11-21 | 1,410 | 1,434 | 1,400 | 1,430 | 6,400 | 1,430 |
| 2022-11-18 | 1,417 | 1,423 | 1,410 | 1,420 | 6,500 | 1,420 |
| 2022-11-17 | 1,403 | 1,411 | 1,400 | 1,400 | 5,000 | 1,400 |
| 2022-11-16 | 1,402 | 1,419 | 1,400 | 1,404 | 5,100 | 1,404 |
| 2022-11-15 | 1,410 | 1,422 | 1,399 | 1,402 | 5,000 | 1,402 |
| 2022-11-14 | 1,400 | 1,419 | 1,380 | 1,414 | 15,600 | 1,414 |
| 2022-11-11 | 1,400 | 1,444 | 1,380 | 1,380 | 44,500 | 1,380 |
| 2022-11-10 | 1,440 | 1,500 | 1,438 | 1,490 | 18,400 | 1,490 |
| 2022-11-09 | 1,430 | 1,440 | 1,411 | 1,440 | 10,800 | 1,440 |
| 2022-11-08 | 1,430 | 1,432 | 1,420 | 1,421 | 4,300 | 1,421 |
| 2022-11-07 | 1,400 | 1,425 | 1,400 | 1,406 | 9,800 | 1,406 |
| 2022-11-04 | 1,375 | 1,399 | 1,375 | 1,395 | 3,100 | 1,395 |
| 2022-11-02 | 1,391 | 1,394 | 1,380 | 1,381 | 2,400 | 1,381 |
| 2022-11-01 | 1,403 | 1,403 | 1,390 | 1,391 | 1,700 | 1,391 |
| 2022-10-31 | 1,397 | 1,403 | 1,389 | 1,403 | 2,900 | 1,403 |
| 2022-10-28 | 1,420 | 1,420 | 1,379 | 1,379 | 5,500 | 1,379 |
| 2022-10-27 | 1,389 | 1,444 | 1,372 | 1,390 | 23,100 | 1,390 |
| 2022-10-26 | 1,385 | 1,406 | 1,373 | 1,375 | 7,500 | 1,375 |
| 2022-10-25 | 1,396 | 1,398 | 1,370 | 1,394 | 4,000 | 1,394 |
| 2022-10-24 | 1,393 | 1,405 | 1,370 | 1,370 | 3,500 | 1,370 |
| 2022-10-21 | 1,362 | 1,392 | 1,362 | 1,392 | 1,400 | 1,392 |
| 2022-10-20 | 1,380 | 1,389 | 1,376 | 1,377 | 5,500 | 1,377 |
| 2022-10-19 | 1,386 | 1,410 | 1,380 | 1,400 | 3,400 | 1,400 |
| 2022-10-18 | 1,379 | 1,420 | 1,375 | 1,399 | 15,500 | 1,399 |
| 2022-10-17 | 1,324 | 1,377 | 1,324 | 1,365 | 2,800 | 1,365 |
| 2022-10-14 | 1,325 | 1,355 | 1,325 | 1,333 | 1,900 | 1,333 |
| 2022-10-13 | 1,334 | 1,336 | 1,321 | 1,321 | 1,300 | 1,321 |
| 2022-10-12 | 1,338 | 1,338 | 1,325 | 1,336 | 1,600 | 1,336 |
| 2022-10-11 | 1,312 | 1,380 | 1,312 | 1,353 | 12,000 | 1,353 |
| 2022-10-07 | 1,301 | 1,314 | 1,294 | 1,309 | 3,400 | 1,309 |
| 2022-10-06 | 1,277 | 1,314 | 1,277 | 1,301 | 3,900 | 1,301 |
| 2022-10-05 | 1,309 | 1,352 | 1,266 | 1,277 | 12,500 | 1,277 |
| 2022-10-04 | 1,290 | 1,290 | 1,265 | 1,265 | 4,900 | 1,265 |
| 2022-10-03 | 1,305 | 1,312 | 1,260 | 1,260 | 9,600 | 1,260 |
| 2022-09-30 | 1,312 | 1,312 | 1,300 | 1,305 | 4,000 | 1,305 |
| 2022-09-29 | 1,324 | 1,342 | 1,321 | 1,321 | 1,900 | 1,321 |
| 2022-09-28 | 1,326 | 1,371 | 1,326 | 1,327 | 6,800 | 1,327 |
| 2022-09-27 | 1,344 | 1,358 | 1,338 | 1,338 | 1,000 | 1,338 |
| 2022-09-26 | 1,352 | 1,368 | 1,344 | 1,344 | 900 | 1,344 |
| 2022-09-22 | 1,350 | 1,405 | 1,334 | 1,382 | 9,400 | 1,382 |
| 2022-09-21 | 1,360 | 1,380 | 1,351 | 1,380 | 1,400 | 1,380 |
| 2022-09-20 | 1,332 | 1,383 | 1,330 | 1,383 | 7,100 | 1,383 |
| 2022-09-16 | 1,326 | 1,334 | 1,317 | 1,334 | 1,800 | 1,334 |
| 2022-09-15 | 1,355 | 1,355 | 1,331 | 1,338 | 2,900 | 1,338 |
| 2022-09-14 | 1,340 | 1,364 | 1,316 | 1,359 | 2,700 | 1,359 |
| 2022-09-13 | 1,360 | 1,360 | 1,343 | 1,347 | 2,500 | 1,347 |
| 2022-09-12 | 1,350 | 1,360 | 1,349 | 1,360 | 900 | 1,360 |
| 2022-09-09 | 1,389 | 1,389 | 1,350 | 1,350 | 5,800 | 1,350 |
| 2022-09-08 | 1,331 | 1,363 | 1,311 | 1,363 | 1,100 | 1,363 |
| 2022-09-07 | 1,331 | 1,339 | 1,331 | 1,331 | 1,800 | 1,331 |
| 2022-09-06 | 1,356 | 1,366 | 1,340 | 1,340 | 1,300 | 1,340 |
| 2022-09-05 | 1,353 | 1,362 | 1,345 | 1,362 | 4,200 | 1,362 |
| 2022-09-02 | 1,372 | 1,376 | 1,351 | 1,353 | 5,100 | 1,353 |
| 2022-09-01 | 1,370 | 1,393 | 1,370 | 1,376 | 700 | 1,376 |
| 2022-08-31 | 1,395 | 1,395 | 1,382 | 1,382 | 1,300 | 1,382 |
| 2022-08-30 | 1,395 | 1,395 | 1,385 | 1,395 | 700 | 1,395 |
| 2022-08-29 | 1,400 | 1,400 | 1,372 | 1,380 | 2,500 | 1,380 |
| 2022-08-26 | 1,420 | 1,420 | 1,401 | 1,401 | 1,200 | 1,401 |
| 2022-08-25 | 1,414 | 1,420 | 1,406 | 1,415 | 2,200 | 1,415 |
| 2022-08-24 | 1,392 | 1,420 | 1,370 | 1,414 | 6,700 | 1,414 |
| 2022-08-23 | 1,378 | 1,411 | 1,378 | 1,392 | 2,400 | 1,392 |
| 2022-08-22 | 1,376 | 1,405 | 1,376 | 1,383 | 4,700 | 1,383 |
| 2022-08-19 | 1,401 | 1,411 | 1,397 | 1,406 | 1,600 | 1,406 |
| 2022-08-18 | 1,405 | 1,409 | 1,394 | 1,405 | 1,400 | 1,405 |
| 2022-08-17 | 1,400 | 1,403 | 1,388 | 1,402 | 2,800 | 1,402 |
| 2022-08-16 | 1,390 | 1,405 | 1,376 | 1,393 | 3,700 | 1,393 |
| 2022-08-15 | 1,404 | 1,406 | 1,390 | 1,390 | 2,400 | 1,390 |
| 2022-08-12 | 1,380 | 1,417 | 1,380 | 1,404 | 2,500 | 1,404 |
| 2022-08-10 | 1,412 | 1,416 | 1,379 | 1,380 | 13,300 | 1,380 |
| 2022-08-09 | 1,425 | 1,448 | 1,423 | 1,445 | 7,000 | 1,445 |
| 2022-08-08 | 1,419 | 1,423 | 1,408 | 1,423 | 4,100 | 1,423 |
| 2022-08-05 | 1,430 | 1,435 | 1,406 | 1,419 | 5,300 | 1,419 |
| 2022-08-04 | 1,422 | 1,439 | 1,422 | 1,436 | 3,900 | 1,436 |
| 2022-08-03 | 1,419 | 1,440 | 1,410 | 1,410 | 4,700 | 1,410 |
| 2022-08-02 | 1,406 | 1,428 | 1,406 | 1,427 | 2,000 | 1,427 |
| 2022-08-01 | 1,417 | 1,427 | 1,400 | 1,411 | 5,100 | 1,411 |
| 2022-07-29 | 1,417 | 1,429 | 1,383 | 1,400 | 3,600 | 1,400 |
| 2022-07-28 | 1,409 | 1,417 | 1,408 | 1,415 | 2,500 | 1,415 |
| 2022-07-27 | 1,406 | 1,409 | 1,391 | 1,408 | 2,800 | 1,408 |
| 2022-07-26 | 1,396 | 1,405 | 1,389 | 1,389 | 1,800 | 1,389 |
| 2022-07-25 | 1,429 | 1,429 | 1,395 | 1,411 | 7,000 | 1,411 |
| 2022-07-22 | 1,428 | 1,448 | 1,417 | 1,432 | 12,200 | 1,432 |
| 2022-07-21 | 1,375 | 1,428 | 1,375 | 1,425 | 16,100 | 1,425 |
| 2022-07-20 | 1,340 | 1,368 | 1,335 | 1,367 | 7,200 | 1,367 |
| 2022-07-19 | 1,352 | 1,352 | 1,306 | 1,318 | 5,200 | 1,318 |
| 2022-07-15 | 1,309 | 1,348 | 1,309 | 1,340 | 4,400 | 1,340 |
| 2022-07-14 | 1,314 | 1,362 | 1,300 | 1,300 | 8,100 | 1,300 |
| 2022-07-13 | 1,313 | 1,328 | 1,313 | 1,320 | 2,100 | 1,320 |
| 2022-07-12 | 1,315 | 1,328 | 1,300 | 1,303 | 4,100 | 1,303 |
| 2022-07-11 | 1,333 | 1,348 | 1,311 | 1,326 | 4,800 | 1,326 |
| 2022-07-08 | 1,353 | 1,353 | 1,330 | 1,331 | 3,300 | 1,331 |
| 2022-07-07 | 1,323 | 1,350 | 1,320 | 1,342 | 4,600 | 1,342 |
| 2022-07-06 | 1,324 | 1,339 | 1,300 | 1,326 | 7,200 | 1,326 |
| 2022-07-05 | 1,311 | 1,331 | 1,300 | 1,304 | 6,500 | 1,304 |
| 2022-07-04 | 1,325 | 1,338 | 1,315 | 1,315 | 1,000 | 1,315 |
| 2022-07-01 | 1,339 | 1,340 | 1,299 | 1,325 | 3,200 | 1,325 |
| 2022-06-30 | 1,321 | 1,338 | 1,321 | 1,338 | 2,200 | 1,338 |
| 2022-06-29 | 1,333 | 1,340 | 1,317 | 1,321 | 3,100 | 1,321 |
| 2022-06-28 | 1,314 | 1,336 | 1,298 | 1,319 | 7,400 | 1,319 |
| 2022-06-27 | 1,304 | 1,334 | 1,300 | 1,325 | 3,900 | 1,325 |
| 2022-06-24 | 1,295 | 1,314 | 1,289 | 1,289 | 6,100 | 1,289 |
| 2022-06-23 | 1,292 | 1,320 | 1,292 | 1,294 | 1,400 | 1,294 |
| 2022-06-22 | 1,346 | 1,346 | 1,298 | 1,300 | 3,400 | 1,300 |
| 2022-06-21 | 1,294 | 1,340 | 1,294 | 1,323 | 3,900 | 1,323 |
| 2022-06-20 | 1,308 | 1,308 | 1,250 | 1,294 | 6,800 | 1,294 |
| 2022-06-17 | 1,326 | 1,329 | 1,304 | 1,306 | 5,300 | 1,306 |
| 2022-06-16 | 1,354 | 1,355 | 1,326 | 1,326 | 5,400 | 1,326 |
| 2022-06-15 | 1,390 | 1,390 | 1,322 | 1,348 | 15,300 | 1,348 |
| 2022-06-14 | 1,312 | 1,385 | 1,302 | 1,385 | 17,900 | 1,385 |
| 2022-06-13 | 1,363 | 1,363 | 1,335 | 1,339 | 4,300 | 1,339 |
| 2022-06-10 | 1,379 | 1,390 | 1,362 | 1,385 | 5,300 | 1,385 |
| 2022-06-09 | 1,355 | 1,380 | 1,355 | 1,380 | 3,500 | 1,380 |
| 2022-06-08 | 1,360 | 1,376 | 1,351 | 1,359 | 2,800 | 1,359 |
| 2022-06-07 | 1,377 | 1,385 | 1,353 | 1,353 | 5,800 | 1,353 |
| 2022-06-06 | 1,384 | 1,400 | 1,375 | 1,381 | 6,700 | 1,381 |
| 2022-06-03 | 1,400 | 1,410 | 1,378 | 1,404 | 10,700 | 1,404 |
| 2022-06-02 | 1,391 | 1,399 | 1,365 | 1,399 | 8,300 | 1,399 |
| 2022-06-01 | 1,400 | 1,427 | 1,381 | 1,401 | 7,000 | 1,401 |
| 2022-05-31 | 1,414 | 1,414 | 1,390 | 1,407 | 2,100 | 1,407 |
| 2022-05-30 | 1,373 | 1,419 | 1,373 | 1,414 | 7,400 | 1,414 |
| 2022-05-27 | 1,380 | 1,402 | 1,372 | 1,373 | 6,900 | 1,373 |
| 2022-05-26 | 1,324 | 1,391 | 1,324 | 1,380 | 11,000 | 1,380 |
| 2022-05-25 | 1,360 | 1,360 | 1,324 | 1,324 | 4,300 | 1,324 |
| 2022-05-24 | 1,407 | 1,407 | 1,356 | 1,368 | 6,100 | 1,368 |
| 2022-05-23 | 1,351 | 1,378 | 1,351 | 1,377 | 4,000 | 1,377 |
| 2022-05-20 | 1,339 | 1,360 | 1,331 | 1,351 | 5,100 | 1,351 |
| 2022-05-19 | 1,318 | 1,357 | 1,310 | 1,327 | 15,600 | 1,327 |
| 2022-05-18 | 1,353 | 1,372 | 1,334 | 1,339 | 14,900 | 1,339 |
| 2022-05-17 | 1,369 | 1,369 | 1,323 | 1,349 | 8,100 | 1,349 |
| 2022-05-16 | 1,429 | 1,429 | 1,331 | 1,359 | 21,000 | 1,359 |
| 2022-05-13 | 1,295 | 1,399 | 1,295 | 1,399 | 25,900 | 1,399 |
| 2022-05-12 | 1,341 | 1,352 | 1,272 | 1,278 | 19,200 | 1,278 |
| 2022-05-11 | 1,308 | 1,364 | 1,308 | 1,362 | 10,000 | 1,362 |
| 2022-05-10 | 1,300 | 1,330 | 1,256 | 1,330 | 11,400 | 1,330 |
| 2022-05-09 | 1,351 | 1,351 | 1,301 | 1,308 | 11,900 | 1,308 |
| 2022-05-06 | 1,367 | 1,379 | 1,351 | 1,359 | 4,800 | 1,359 |
| 2022-05-02 | 1,400 | 1,400 | 1,370 | 1,380 | 2,900 | 1,380 |
| 2022-04-28 | 1,443 | 1,443 | 1,395 | 1,401 | 9,100 | 1,401 |
| 2022-04-27 | 1,351 | 1,460 | 1,351 | 1,443 | 20,700 | 1,443 |
| 2022-04-26 | 1,344 | 1,373 | 1,320 | 1,373 | 6,500 | 1,373 |
| 2022-04-25 | 1,315 | 1,344 | 1,306 | 1,337 | 6,600 | 1,337 |
| 2022-04-22 | 1,350 | 1,350 | 1,297 | 1,334 | 18,000 | 1,334 |
| 2022-04-21 | 1,401 | 1,425 | 1,364 | 1,364 | 8,300 | 1,364 |
| 2022-04-20 | 1,450 | 1,450 | 1,393 | 1,401 | 15,200 | 1,401 |
| 2022-04-19 | 1,488 | 1,488 | 1,433 | 1,452 | 17,100 | 1,452 |
| 2022-04-18 | 1,500 | 1,500 | 1,431 | 1,458 | 12,800 | 1,458 |
| 2022-04-15 | 1,506 | 1,519 | 1,478 | 1,509 | 11,500 | 1,509 |
| 2022-04-14 | 1,494 | 1,556 | 1,490 | 1,546 | 17,500 | 1,546 |
| 2022-04-13 | 1,400 | 1,665 | 1,400 | 1,524 | 94,700 | 1,524 |
| 2022-04-12 | 1,443 | 1,484 | 1,391 | 1,400 | 35,700 | 1,400 |
| 2022-04-11 | 1,543 | 1,555 | 1,437 | 1,494 | 31,000 | 1,494 |
| 2022-04-08 | 1,507 | 1,575 | 1,500 | 1,543 | 14,400 | 1,543 |
| 2022-04-07 | 1,583 | 1,583 | 1,486 | 1,486 | 11,700 | 1,486 |
| 2022-04-06 | 1,589 | 1,596 | 1,540 | 1,583 | 14,000 | 1,583 |
| 2022-04-05 | 1,619 | 1,642 | 1,575 | 1,616 | 21,200 | 1,616 |
| 2022-04-04 | 1,543 | 1,627 | 1,520 | 1,620 | 27,800 | 1,620 |
| 2022-04-01 | 1,399 | 1,556 | 1,396 | 1,556 | 39,800 | 1,556 |
| 2022-03-31 | 1,360 | 1,425 | 1,352 | 1,417 | 15,200 | 1,417 |
| 2022-03-30 | 1,338 | 1,366 | 1,327 | 1,358 | 6,400 | 1,358 |
| 2022-03-29 | 1,337 | 1,366 | 1,337 | 1,344 | 4,800 | 1,344 |
| 2022-03-28 | 1,372 | 1,389 | 1,321 | 1,346 | 6,400 | 1,346 |
| 2022-03-25 | 1,385 | 1,387 | 1,357 | 1,380 | 6,400 | 1,380 |
| 2022-03-24 | 1,345 | 1,381 | 1,345 | 1,359 | 4,200 | 1,359 |
| 2022-03-23 | 1,361 | 1,379 | 1,339 | 1,377 | 9,000 | 1,377 |
| 2022-03-22 | 1,342 | 1,383 | 1,316 | 1,316 | 15,000 | 1,316 |
| 2022-03-18 | 1,339 | 1,349 | 1,281 | 1,337 | 18,400 | 1,337 |
| 2022-03-17 | 1,300 | 1,339 | 1,291 | 1,335 | 5,800 | 1,335 |
| 2022-03-16 | 1,233 | 1,291 | 1,233 | 1,291 | 7,700 | 1,291 |
| 2022-03-15 | 1,221 | 1,237 | 1,212 | 1,220 | 1,900 | 1,220 |
| 2022-03-14 | 1,267 | 1,297 | 1,231 | 1,231 | 3,300 | 1,231 |
| 2022-03-11 | 1,251 | 1,265 | 1,205 | 1,253 | 7,200 | 1,253 |
| 2022-03-10 | 1,225 | 1,279 | 1,225 | 1,260 | 5,500 | 1,260 |
| 2022-03-09 | 1,230 | 1,248 | 1,201 | 1,224 | 6,100 | 1,224 |
| 2022-03-08 | 1,226 | 1,288 | 1,226 | 1,227 | 10,700 | 1,227 |
| 2022-03-07 | 1,282 | 1,282 | 1,226 | 1,231 | 6,900 | 1,231 |
| 2022-03-04 | 1,310 | 1,330 | 1,282 | 1,282 | 10,200 | 1,282 |
| 2022-03-03 | 1,360 | 1,390 | 1,320 | 1,333 | 16,700 | 1,333 |
| 2022-03-02 | 1,279 | 1,343 | 1,278 | 1,324 | 15,900 | 1,324 |
| 2022-03-01 | 1,249 | 1,300 | 1,249 | 1,282 | 14,700 | 1,282 |
| 2022-02-28 | 1,190 | 1,249 | 1,169 | 1,248 | 6,400 | 1,248 |
| 2022-02-25 | 1,167 | 1,222 | 1,167 | 1,207 | 12,900 | 1,207 |
| 2022-02-24 | 1,211 | 1,214 | 1,127 | 1,169 | 15,300 | 1,169 |
| 2022-02-22 | 1,240 | 1,266 | 1,211 | 1,211 | 16,500 | 1,211 |
| 2022-02-21 | 1,233 | 1,262 | 1,231 | 1,240 | 10,000 | 1,240 |
| 2022-02-18 | 1,294 | 1,294 | 1,241 | 1,280 | 6,900 | 1,280 |
| 2022-02-17 | 1,311 | 1,342 | 1,278 | 1,279 | 13,300 | 1,279 |
| 2022-02-16 | 1,359 | 1,359 | 1,306 | 1,314 | 7,200 | 1,314 |
| 2022-02-15 | 1,427 | 1,430 | 1,270 | 1,301 | 18,700 | 1,301 |
| 2022-02-14 | 1,367 | 1,423 | 1,361 | 1,408 | 33,300 | 1,408 |
| 2022-02-10 | 1,257 | 1,288 | 1,257 | 1,277 | 4,400 | 1,277 |
| 2022-02-09 | 1,253 | 1,274 | 1,230 | 1,270 | 3,400 | 1,270 |
| 2022-02-08 | 1,252 | 1,266 | 1,219 | 1,223 | 13,900 | 1,223 |
| 2022-02-07 | 1,255 | 1,263 | 1,251 | 1,253 | 2,500 | 1,253 |
| 2022-02-04 | 1,270 | 1,279 | 1,249 | 1,279 | 6,100 | 1,279 |
| 2022-02-03 | 1,310 | 1,321 | 1,272 | 1,273 | 11,100 | 1,273 |
| 2022-02-02 | 1,354 | 1,354 | 1,318 | 1,331 | 2,700 | 1,331 |
| 2022-02-01 | 1,290 | 1,349 | 1,287 | 1,298 | 10,000 | 1,298 |
| 2022-01-31 | 1,280 | 1,322 | 1,274 | 1,285 | 12,800 | 1,285 |
| 2022-01-28 | 1,252 | 1,273 | 1,245 | 1,253 | 11,900 | 1,253 |
| 2022-01-27 | 1,325 | 1,325 | 1,250 | 1,252 | 28,100 | 1,252 |
| 2022-01-26 | 1,290 | 1,332 | 1,290 | 1,301 | 10,200 | 1,301 |
| 2022-01-25 | 1,370 | 1,370 | 1,280 | 1,300 | 20,500 | 1,300 |
| 2022-01-24 | 1,378 | 1,381 | 1,351 | 1,373 | 4,300 | 1,373 |
| 2022-01-21 | 1,384 | 1,391 | 1,342 | 1,385 | 8,300 | 1,385 |
| 2022-01-20 | 1,368 | 1,403 | 1,330 | 1,362 | 29,900 | 1,362 |
| 2022-01-19 | 1,456 | 1,456 | 1,380 | 1,390 | 16,000 | 1,390 |
| 2022-01-18 | 1,443 | 1,467 | 1,430 | 1,445 | 10,400 | 1,445 |
| 2022-01-17 | 1,458 | 1,491 | 1,441 | 1,442 | 9,500 | 1,442 |
| 2022-01-14 | 1,442 | 1,447 | 1,405 | 1,435 | 11,500 | 1,435 |
| 2022-01-13 | 1,474 | 1,522 | 1,457 | 1,463 | 31,200 | 1,463 |
| 2022-01-12 | 1,491 | 1,500 | 1,475 | 1,480 | 5,900 | 1,480 |
| 2022-01-11 | 1,459 | 1,470 | 1,433 | 1,461 | 14,900 | 1,461 |
| 2022-01-07 | 1,501 | 1,501 | 1,427 | 1,487 | 21,600 | 1,487 |
| 2022-01-06 | 1,548 | 1,548 | 1,471 | 1,471 | 21,200 | 1,471 |
| 2022-01-05 | 1,618 | 1,618 | 1,559 | 1,559 | 8,800 | 1,559 |
| 2022-01-04 | 1,570 | 1,621 | 1,560 | 1,618 | 16,000 | 1,618 |
分割・併合履歴 ： なし
