3688 (株)CARTA HOLDINGS 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 | 1,564 | 1,587 | 1,556 | 1,578 | 40,400 | 1,578 |
| 2022-12-29 | 1,523 | 1,558 | 1,523 | 1,547 | 96,200 | 1,547 |
| 2022-12-28 | 1,547 | 1,567 | 1,527 | 1,565 | 181,900 | 1,565 |
| 2022-12-27 | 1,567 | 1,567 | 1,547 | 1,558 | 51,400 | 1,558 |
| 2022-12-26 | 1,564 | 1,564 | 1,534 | 1,543 | 45,200 | 1,543 |
| 2022-12-23 | 1,577 | 1,581 | 1,557 | 1,564 | 45,300 | 1,564 |
| 2022-12-22 | 1,565 | 1,565 | 1,545 | 1,562 | 55,200 | 1,562 |
| 2022-12-21 | 1,560 | 1,574 | 1,543 | 1,545 | 44,800 | 1,545 |
| 2022-12-20 | 1,602 | 1,602 | 1,548 | 1,562 | 77,600 | 1,562 |
| 2022-12-19 | 1,618 | 1,627 | 1,607 | 1,610 | 57,500 | 1,610 |
| 2022-12-16 | 1,660 | 1,675 | 1,627 | 1,627 | 136,600 | 1,627 |
| 2022-12-15 | 1,699 | 1,709 | 1,681 | 1,684 | 37,700 | 1,684 |
| 2022-12-14 | 1,684 | 1,708 | 1,674 | 1,686 | 104,000 | 1,686 |
| 2022-12-13 | 1,668 | 1,672 | 1,650 | 1,650 | 46,600 | 1,650 |
| 2022-12-12 | 1,679 | 1,695 | 1,666 | 1,667 | 40,300 | 1,667 |
| 2022-12-09 | 1,660 | 1,690 | 1,658 | 1,670 | 43,400 | 1,670 |
| 2022-12-08 | 1,700 | 1,702 | 1,663 | 1,671 | 42,700 | 1,671 |
| 2022-12-07 | 1,627 | 1,718 | 1,618 | 1,704 | 100,400 | 1,704 |
| 2022-12-06 | 1,642 | 1,644 | 1,620 | 1,620 | 34,200 | 1,620 |
| 2022-12-05 | 1,660 | 1,663 | 1,628 | 1,644 | 38,500 | 1,644 |
| 2022-12-02 | 1,675 | 1,686 | 1,658 | 1,667 | 51,200 | 1,667 |
| 2022-12-01 | 1,722 | 1,722 | 1,688 | 1,689 | 32,500 | 1,689 |
| 2022-11-30 | 1,713 | 1,715 | 1,700 | 1,700 | 21,900 | 1,700 |
| 2022-11-29 | 1,734 | 1,736 | 1,710 | 1,713 | 33,600 | 1,713 |
| 2022-11-28 | 1,780 | 1,787 | 1,751 | 1,751 | 18,300 | 1,751 |
| 2022-11-25 | 1,795 | 1,809 | 1,761 | 1,780 | 51,800 | 1,780 |
| 2022-11-24 | 1,731 | 1,770 | 1,731 | 1,760 | 36,400 | 1,760 |
| 2022-11-22 | 1,698 | 1,729 | 1,698 | 1,722 | 20,300 | 1,722 |
| 2022-11-21 | 1,720 | 1,745 | 1,697 | 1,697 | 39,600 | 1,697 |
| 2022-11-18 | 1,750 | 1,766 | 1,719 | 1,720 | 35,000 | 1,720 |
| 2022-11-17 | 1,770 | 1,772 | 1,727 | 1,750 | 80,200 | 1,750 |
| 2022-11-16 | 1,840 | 1,840 | 1,746 | 1,781 | 69,600 | 1,781 |
| 2022-11-15 | 1,757 | 1,846 | 1,755 | 1,839 | 122,400 | 1,839 |
| 2022-11-14 | 1,750 | 1,755 | 1,738 | 1,745 | 32,000 | 1,745 |
| 2022-11-11 | 1,717 | 1,744 | 1,717 | 1,742 | 38,800 | 1,742 |
| 2022-11-10 | 1,681 | 1,699 | 1,670 | 1,697 | 19,700 | 1,697 |
| 2022-11-09 | 1,698 | 1,699 | 1,674 | 1,680 | 17,500 | 1,680 |
| 2022-11-08 | 1,684 | 1,702 | 1,679 | 1,685 | 16,200 | 1,685 |
| 2022-11-07 | 1,677 | 1,694 | 1,668 | 1,683 | 20,600 | 1,683 |
| 2022-11-04 | 1,665 | 1,674 | 1,654 | 1,662 | 38,200 | 1,662 |
| 2022-11-02 | 1,689 | 1,711 | 1,689 | 1,694 | 23,700 | 1,694 |
| 2022-11-01 | 1,706 | 1,718 | 1,687 | 1,695 | 24,300 | 1,695 |
| 2022-10-31 | 1,751 | 1,756 | 1,700 | 1,706 | 51,100 | 1,706 |
| 2022-10-28 | 1,744 | 1,745 | 1,704 | 1,734 | 94,500 | 1,734 |
| 2022-10-27 | 1,760 | 1,760 | 1,716 | 1,720 | 27,400 | 1,720 |
| 2022-10-26 | 1,759 | 1,769 | 1,753 | 1,758 | 21,900 | 1,758 |
| 2022-10-25 | 1,748 | 1,764 | 1,738 | 1,749 | 47,600 | 1,749 |
| 2022-10-24 | 1,743 | 1,743 | 1,719 | 1,725 | 16,000 | 1,725 |
| 2022-10-21 | 1,738 | 1,738 | 1,713 | 1,716 | 21,600 | 1,716 |
| 2022-10-20 | 1,702 | 1,741 | 1,702 | 1,741 | 26,100 | 1,741 |
| 2022-10-19 | 1,738 | 1,742 | 1,710 | 1,732 | 23,200 | 1,732 |
| 2022-10-18 | 1,712 | 1,740 | 1,712 | 1,723 | 36,100 | 1,723 |
| 2022-10-17 | 1,719 | 1,736 | 1,696 | 1,704 | 38,000 | 1,704 |
| 2022-10-14 | 1,705 | 1,731 | 1,689 | 1,724 | 36,000 | 1,724 |
| 2022-10-13 | 1,682 | 1,682 | 1,656 | 1,669 | 31,900 | 1,669 |
| 2022-10-12 | 1,671 | 1,691 | 1,669 | 1,682 | 23,300 | 1,682 |
| 2022-10-11 | 1,667 | 1,693 | 1,665 | 1,671 | 52,300 | 1,671 |
| 2022-10-07 | 1,701 | 1,710 | 1,685 | 1,699 | 36,900 | 1,699 |
| 2022-10-06 | 1,716 | 1,744 | 1,715 | 1,729 | 47,000 | 1,729 |
| 2022-10-05 | 1,724 | 1,745 | 1,704 | 1,715 | 48,800 | 1,715 |
| 2022-10-04 | 1,694 | 1,717 | 1,694 | 1,713 | 58,300 | 1,713 |
| 2022-10-03 | 1,669 | 1,686 | 1,624 | 1,683 | 74,900 | 1,683 |
| 2022-09-30 | 1,696 | 1,707 | 1,669 | 1,669 | 121,700 | 1,669 |
| 2022-09-29 | 1,700 | 1,734 | 1,686 | 1,716 | 184,700 | 1,716 |
| 2022-09-28 | 1,699 | 1,703 | 1,638 | 1,673 | 130,500 | 1,673 |
| 2022-09-27 | 1,670 | 1,711 | 1,670 | 1,704 | 158,800 | 1,704 |
| 2022-09-26 | 1,698 | 1,698 | 1,653 | 1,663 | 51,900 | 1,663 |
| 2022-09-22 | 1,710 | 1,722 | 1,688 | 1,713 | 52,400 | 1,713 |
| 2022-09-21 | 1,709 | 1,713 | 1,687 | 1,710 | 49,100 | 1,710 |
| 2022-09-20 | 1,715 | 1,743 | 1,715 | 1,729 | 22,900 | 1,729 |
| 2022-09-16 | 1,743 | 1,743 | 1,709 | 1,714 | 38,700 | 1,714 |
| 2022-09-15 | 1,736 | 1,748 | 1,720 | 1,743 | 25,500 | 1,743 |
| 2022-09-14 | 1,746 | 1,756 | 1,722 | 1,735 | 29,700 | 1,735 |
| 2022-09-13 | 1,783 | 1,783 | 1,761 | 1,763 | 51,800 | 1,763 |
| 2022-09-12 | 1,823 | 1,823 | 1,780 | 1,784 | 54,900 | 1,784 |
| 2022-09-09 | 1,759 | 1,814 | 1,759 | 1,803 | 93,400 | 1,803 |
| 2022-09-08 | 1,738 | 1,764 | 1,733 | 1,758 | 50,000 | 1,758 |
| 2022-09-07 | 1,763 | 1,763 | 1,705 | 1,729 | 64,900 | 1,729 |
| 2022-09-06 | 1,778 | 1,786 | 1,756 | 1,765 | 43,500 | 1,765 |
| 2022-09-05 | 1,730 | 1,778 | 1,730 | 1,767 | 44,900 | 1,767 |
| 2022-09-02 | 1,730 | 1,740 | 1,721 | 1,736 | 61,600 | 1,736 |
| 2022-09-01 | 1,738 | 1,744 | 1,728 | 1,728 | 69,000 | 1,728 |
| 2022-08-31 | 1,764 | 1,765 | 1,748 | 1,756 | 46,000 | 1,756 |
| 2022-08-30 | 1,761 | 1,782 | 1,752 | 1,781 | 37,900 | 1,781 |
| 2022-08-29 | 1,799 | 1,799 | 1,757 | 1,757 | 59,500 | 1,757 |
| 2022-08-26 | 1,835 | 1,846 | 1,820 | 1,820 | 47,100 | 1,820 |
| 2022-08-25 | 1,799 | 1,830 | 1,782 | 1,828 | 84,800 | 1,828 |
| 2022-08-24 | 1,773 | 1,782 | 1,751 | 1,782 | 75,700 | 1,782 |
| 2022-08-23 | 1,786 | 1,793 | 1,770 | 1,779 | 44,500 | 1,779 |
| 2022-08-22 | 1,748 | 1,800 | 1,744 | 1,800 | 82,500 | 1,800 |
| 2022-08-19 | 1,828 | 1,828 | 1,776 | 1,776 | 103,300 | 1,776 |
| 2022-08-18 | 1,776 | 1,838 | 1,776 | 1,828 | 131,700 | 1,828 |
| 2022-08-17 | 1,830 | 1,845 | 1,784 | 1,785 | 150,700 | 1,785 |
| 2022-08-16 | 1,742 | 1,819 | 1,742 | 1,819 | 160,100 | 1,819 |
| 2022-08-15 | 1,728 | 1,782 | 1,721 | 1,741 | 433,100 | 1,741 |
| 2022-08-12 | 1,939 | 1,941 | 1,911 | 1,919 | 72,200 | 1,919 |
| 2022-08-10 | 1,936 | 1,939 | 1,912 | 1,934 | 34,800 | 1,934 |
| 2022-08-09 | 1,912 | 1,941 | 1,912 | 1,936 | 16,500 | 1,936 |
| 2022-08-08 | 1,950 | 1,950 | 1,901 | 1,912 | 43,400 | 1,912 |
| 2022-08-05 | 1,933 | 1,984 | 1,933 | 1,956 | 53,500 | 1,956 |
| 2022-08-04 | 1,940 | 1,942 | 1,917 | 1,936 | 24,800 | 1,936 |
| 2022-08-03 | 1,939 | 1,955 | 1,927 | 1,946 | 28,600 | 1,946 |
| 2022-08-02 | 1,966 | 1,978 | 1,939 | 1,939 | 45,800 | 1,939 |
| 2022-08-01 | 1,925 | 1,980 | 1,906 | 1,974 | 82,300 | 1,974 |
| 2022-07-29 | 1,890 | 1,923 | 1,873 | 1,911 | 53,100 | 1,911 |
| 2022-07-28 | 1,871 | 1,913 | 1,864 | 1,890 | 57,000 | 1,890 |
| 2022-07-27 | 1,888 | 1,889 | 1,858 | 1,869 | 70,700 | 1,869 |
| 2022-07-26 | 1,898 | 1,906 | 1,891 | 1,897 | 30,900 | 1,897 |
| 2022-07-25 | 1,919 | 1,921 | 1,901 | 1,911 | 41,300 | 1,911 |
| 2022-07-22 | 1,950 | 1,950 | 1,924 | 1,926 | 32,400 | 1,926 |
| 2022-07-21 | 1,922 | 1,958 | 1,916 | 1,957 | 42,200 | 1,957 |
| 2022-07-20 | 1,930 | 1,940 | 1,909 | 1,934 | 35,500 | 1,934 |
| 2022-07-19 | 1,872 | 1,934 | 1,868 | 1,912 | 49,200 | 1,912 |
| 2022-07-15 | 1,887 | 1,891 | 1,833 | 1,872 | 44,600 | 1,872 |
| 2022-07-14 | 1,877 | 1,901 | 1,869 | 1,887 | 28,500 | 1,887 |
| 2022-07-13 | 1,879 | 1,912 | 1,866 | 1,910 | 41,300 | 1,910 |
| 2022-07-12 | 1,906 | 1,906 | 1,864 | 1,880 | 48,000 | 1,880 |
| 2022-07-11 | 1,898 | 1,947 | 1,889 | 1,939 | 139,000 | 1,939 |
| 2022-07-08 | 1,840 | 1,876 | 1,829 | 1,855 | 90,900 | 1,855 |
| 2022-07-07 | 1,821 | 1,842 | 1,789 | 1,824 | 61,000 | 1,824 |
| 2022-07-06 | 1,844 | 1,850 | 1,815 | 1,824 | 43,600 | 1,824 |
| 2022-07-05 | 1,817 | 1,856 | 1,817 | 1,842 | 51,000 | 1,842 |
| 2022-07-04 | 1,802 | 1,817 | 1,790 | 1,816 | 59,400 | 1,816 |
| 2022-07-01 | 1,803 | 1,834 | 1,790 | 1,805 | 73,700 | 1,805 |
| 2022-06-30 | 1,876 | 1,877 | 1,800 | 1,811 | 88,400 | 1,811 |
| 2022-06-29 | 1,865 | 1,885 | 1,845 | 1,877 | 153,600 | 1,877 |
| 2022-06-28 | 1,891 | 1,930 | 1,888 | 1,928 | 247,200 | 1,928 |
| 2022-06-27 | 1,951 | 1,954 | 1,896 | 1,911 | 77,900 | 1,911 |
| 2022-06-24 | 1,930 | 1,947 | 1,906 | 1,944 | 58,600 | 1,944 |
| 2022-06-23 | 1,899 | 1,932 | 1,876 | 1,901 | 115,500 | 1,901 |
| 2022-06-22 | 1,852 | 1,860 | 1,820 | 1,827 | 42,500 | 1,827 |
| 2022-06-21 | 1,825 | 1,863 | 1,824 | 1,852 | 69,300 | 1,852 |
| 2022-06-20 | 1,871 | 1,871 | 1,766 | 1,805 | 61,100 | 1,805 |
| 2022-06-17 | 1,781 | 1,806 | 1,771 | 1,793 | 72,200 | 1,793 |
| 2022-06-16 | 1,830 | 1,839 | 1,788 | 1,793 | 73,400 | 1,793 |
| 2022-06-15 | 1,838 | 1,848 | 1,796 | 1,796 | 91,100 | 1,796 |
| 2022-06-14 | 1,825 | 1,858 | 1,813 | 1,837 | 110,100 | 1,837 |
| 2022-06-13 | 1,875 | 1,885 | 1,842 | 1,853 | 79,900 | 1,853 |
| 2022-06-10 | 1,928 | 1,928 | 1,904 | 1,923 | 46,600 | 1,923 |
| 2022-06-09 | 1,935 | 1,953 | 1,924 | 1,943 | 57,600 | 1,943 |
| 2022-06-08 | 1,924 | 1,947 | 1,904 | 1,934 | 79,700 | 1,934 |
| 2022-06-07 | 1,910 | 1,948 | 1,907 | 1,914 | 73,200 | 1,914 |
| 2022-06-06 | 1,899 | 1,902 | 1,883 | 1,902 | 60,800 | 1,902 |
| 2022-06-03 | 1,935 | 1,966 | 1,903 | 1,916 | 51,500 | 1,916 |
| 2022-06-02 | 1,935 | 1,935 | 1,878 | 1,907 | 77,800 | 1,907 |
| 2022-06-01 | 1,912 | 1,937 | 1,909 | 1,937 | 56,000 | 1,937 |
| 2022-05-31 | 1,964 | 1,975 | 1,934 | 1,944 | 67,200 | 1,944 |
| 2022-05-30 | 1,910 | 1,970 | 1,900 | 1,966 | 94,200 | 1,966 |
| 2022-05-27 | 1,910 | 1,931 | 1,851 | 1,880 | 87,000 | 1,880 |
| 2022-05-26 | 1,880 | 1,910 | 1,875 | 1,899 | 52,000 | 1,899 |
| 2022-05-25 | 1,956 | 1,956 | 1,884 | 1,885 | 104,400 | 1,885 |
| 2022-05-24 | 2,047 | 2,047 | 1,969 | 1,980 | 111,800 | 1,980 |
| 2022-05-23 | 2,065 | 2,123 | 2,038 | 2,097 | 155,500 | 2,097 |
| 2022-05-20 | 1,919 | 2,015 | 1,900 | 1,991 | 185,600 | 1,991 |
| 2022-05-19 | 1,923 | 1,975 | 1,873 | 1,881 | 103,100 | 1,881 |
| 2022-05-18 | 1,952 | 1,983 | 1,931 | 1,966 | 53,300 | 1,966 |
| 2022-05-17 | 1,981 | 1,982 | 1,856 | 1,927 | 376,000 | 1,927 |
| 2022-05-16 | 2,208 | 2,211 | 1,973 | 1,991 | 437,700 | 1,991 |
| 2022-05-13 | 2,235 | 2,294 | 2,191 | 2,258 | 95,100 | 2,258 |
| 2022-05-12 | 2,363 | 2,363 | 2,234 | 2,241 | 35,600 | 2,241 |
| 2022-05-11 | 2,283 | 2,339 | 2,280 | 2,313 | 44,600 | 2,313 |
| 2022-05-10 | 2,302 | 2,315 | 2,267 | 2,292 | 58,900 | 2,292 |
| 2022-05-09 | 2,392 | 2,395 | 2,332 | 2,332 | 30,800 | 2,332 |
| 2022-05-06 | 2,390 | 2,450 | 2,373 | 2,428 | 19,300 | 2,428 |
| 2022-05-02 | 2,441 | 2,441 | 2,385 | 2,408 | 20,900 | 2,408 |
| 2022-04-28 | 2,427 | 2,505 | 2,405 | 2,486 | 46,600 | 2,486 |
| 2022-04-27 | 2,386 | 2,437 | 2,331 | 2,428 | 52,500 | 2,428 |
| 2022-04-26 | 2,352 | 2,460 | 2,348 | 2,436 | 62,100 | 2,436 |
| 2022-04-25 | 2,280 | 2,385 | 2,280 | 2,349 | 52,800 | 2,349 |
| 2022-04-22 | 2,336 | 2,355 | 2,291 | 2,327 | 42,800 | 2,327 |
| 2022-04-21 | 2,378 | 2,404 | 2,340 | 2,351 | 35,600 | 2,351 |
| 2022-04-20 | 2,485 | 2,485 | 2,394 | 2,396 | 30,000 | 2,396 |
| 2022-04-19 | 2,486 | 2,486 | 2,430 | 2,454 | 19,200 | 2,454 |
| 2022-04-18 | 2,478 | 2,483 | 2,415 | 2,460 | 26,300 | 2,460 |
| 2022-04-15 | 2,524 | 2,527 | 2,490 | 2,523 | 31,700 | 2,523 |
| 2022-04-14 | 2,558 | 2,584 | 2,532 | 2,574 | 35,100 | 2,574 |
| 2022-04-13 | 2,460 | 2,516 | 2,460 | 2,508 | 44,700 | 2,508 |
| 2022-04-12 | 2,405 | 2,501 | 2,396 | 2,483 | 60,100 | 2,483 |
| 2022-04-11 | 2,512 | 2,515 | 2,434 | 2,445 | 57,100 | 2,445 |
| 2022-04-08 | 2,497 | 2,570 | 2,488 | 2,562 | 52,300 | 2,562 |
| 2022-04-07 | 2,536 | 2,608 | 2,472 | 2,502 | 71,500 | 2,502 |
| 2022-04-06 | 2,548 | 2,609 | 2,531 | 2,606 | 47,500 | 2,606 |
| 2022-04-05 | 2,508 | 2,619 | 2,508 | 2,573 | 122,200 | 2,573 |
| 2022-04-04 | 2,389 | 2,488 | 2,388 | 2,481 | 87,100 | 2,481 |
| 2022-04-01 | 2,365 | 2,365 | 2,265 | 2,354 | 68,900 | 2,354 |
| 2022-03-31 | 2,325 | 2,418 | 2,296 | 2,402 | 92,600 | 2,402 |
| 2022-03-30 | 2,293 | 2,325 | 2,270 | 2,325 | 34,300 | 2,325 |
| 2022-03-29 | 2,260 | 2,303 | 2,252 | 2,303 | 32,400 | 2,303 |
| 2022-03-28 | 2,323 | 2,323 | 2,262 | 2,273 | 42,900 | 2,273 |
| 2022-03-25 | 2,369 | 2,369 | 2,281 | 2,349 | 46,800 | 2,349 |
| 2022-03-24 | 2,259 | 2,353 | 2,259 | 2,328 | 50,200 | 2,328 |
| 2022-03-23 | 2,272 | 2,289 | 2,244 | 2,265 | 49,700 | 2,265 |
| 2022-03-22 | 2,330 | 2,330 | 2,195 | 2,222 | 89,800 | 2,222 |
| 2022-03-18 | 2,310 | 2,336 | 2,286 | 2,311 | 41,600 | 2,311 |
| 2022-03-17 | 2,223 | 2,331 | 2,220 | 2,328 | 125,200 | 2,328 |
| 2022-03-16 | 2,150 | 2,153 | 2,086 | 2,134 | 84,000 | 2,134 |
| 2022-03-15 | 2,143 | 2,193 | 2,114 | 2,179 | 76,500 | 2,179 |
| 2022-03-14 | 2,135 | 2,156 | 2,103 | 2,115 | 43,600 | 2,115 |
| 2022-03-11 | 2,100 | 2,158 | 2,097 | 2,148 | 73,100 | 2,148 |
| 2022-03-10 | 2,027 | 2,138 | 2,022 | 2,131 | 115,400 | 2,131 |
| 2022-03-09 | 2,003 | 2,026 | 1,953 | 1,966 | 85,800 | 1,966 |
| 2022-03-08 | 1,988 | 2,056 | 1,981 | 1,996 | 66,700 | 1,996 |
| 2022-03-07 | 2,007 | 2,061 | 2,007 | 2,035 | 49,500 | 2,035 |
| 2022-03-04 | 2,161 | 2,161 | 2,049 | 2,095 | 120,000 | 2,095 |
| 2022-03-03 | 2,257 | 2,276 | 2,191 | 2,191 | 55,100 | 2,191 |
| 2022-03-02 | 2,250 | 2,280 | 2,201 | 2,257 | 49,300 | 2,257 |
| 2022-03-01 | 2,333 | 2,333 | 2,290 | 2,319 | 43,600 | 2,319 |
| 2022-02-28 | 2,268 | 2,349 | 2,180 | 2,313 | 93,900 | 2,313 |
| 2022-02-25 | 2,352 | 2,362 | 2,253 | 2,282 | 85,000 | 2,282 |
| 2022-02-24 | 2,243 | 2,276 | 2,193 | 2,273 | 81,500 | 2,273 |
| 2022-02-22 | 2,320 | 2,329 | 2,232 | 2,242 | 78,000 | 2,242 |
| 2022-02-21 | 2,283 | 2,388 | 2,235 | 2,353 | 165,000 | 2,353 |
| 2022-02-18 | 2,394 | 2,412 | 2,294 | 2,368 | 166,100 | 2,368 |
| 2022-02-17 | 2,396 | 2,447 | 2,340 | 2,419 | 259,800 | 2,419 |
| 2022-02-16 | 2,383 | 2,502 | 2,355 | 2,396 | 394,400 | 2,396 |
| 2022-02-15 | 2,103 | 2,364 | 2,092 | 2,364 | 591,800 | 2,364 |
| 2022-02-14 | 1,970 | 1,975 | 1,923 | 1,964 | 56,100 | 1,964 |
| 2022-02-10 | 1,986 | 2,009 | 1,973 | 2,006 | 26,300 | 2,006 |
| 2022-02-09 | 1,944 | 1,989 | 1,944 | 1,974 | 33,800 | 1,974 |
| 2022-02-08 | 1,939 | 1,977 | 1,920 | 1,922 | 39,800 | 1,922 |
| 2022-02-07 | 1,989 | 1,990 | 1,928 | 1,939 | 45,600 | 1,939 |
| 2022-02-04 | 1,952 | 1,993 | 1,949 | 1,977 | 36,200 | 1,977 |
| 2022-02-03 | 1,981 | 1,981 | 1,945 | 1,959 | 39,400 | 1,959 |
| 2022-02-02 | 1,957 | 1,998 | 1,937 | 1,991 | 45,200 | 1,991 |
| 2022-02-01 | 1,936 | 1,961 | 1,896 | 1,917 | 44,900 | 1,917 |
| 2022-01-31 | 1,837 | 1,910 | 1,837 | 1,896 | 26,500 | 1,896 |
| 2022-01-28 | 1,800 | 1,869 | 1,800 | 1,834 | 51,100 | 1,834 |
| 2022-01-27 | 1,916 | 1,919 | 1,805 | 1,810 | 75,600 | 1,810 |
| 2022-01-26 | 1,837 | 1,892 | 1,833 | 1,880 | 58,100 | 1,880 |
| 2022-01-25 | 1,913 | 1,913 | 1,836 | 1,854 | 54,100 | 1,854 |
| 2022-01-24 | 1,906 | 1,928 | 1,868 | 1,915 | 44,100 | 1,915 |
| 2022-01-21 | 1,900 | 1,932 | 1,866 | 1,932 | 43,000 | 1,932 |
| 2022-01-20 | 1,877 | 1,951 | 1,875 | 1,937 | 52,900 | 1,937 |
| 2022-01-19 | 1,966 | 1,966 | 1,883 | 1,892 | 56,900 | 1,892 |
| 2022-01-18 | 1,975 | 2,010 | 1,947 | 1,966 | 44,800 | 1,966 |
| 2022-01-17 | 1,942 | 1,979 | 1,930 | 1,953 | 41,300 | 1,953 |
| 2022-01-14 | 1,946 | 1,956 | 1,910 | 1,936 | 56,700 | 1,936 |
| 2022-01-13 | 1,980 | 1,983 | 1,939 | 1,943 | 60,100 | 1,943 |
| 2022-01-12 | 1,972 | 2,042 | 1,948 | 2,023 | 100,800 | 2,023 |
| 2022-01-11 | 1,905 | 1,933 | 1,896 | 1,932 | 39,100 | 1,932 |
| 2022-01-07 | 1,920 | 1,941 | 1,903 | 1,936 | 52,100 | 1,936 |
| 2022-01-06 | 1,960 | 1,966 | 1,904 | 1,906 | 93,900 | 1,906 |
| 2022-01-05 | 2,100 | 2,100 | 1,982 | 1,986 | 89,200 | 1,986 |
| 2022-01-04 | 2,106 | 2,113 | 2,086 | 2,092 | 21,500 | 2,092 |
分割・併合履歴 ： なし
