3900 (株)クラウドワークス 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 | 1,515 | 1,546 | 1,515 | 1,522 | 30,300 | 1,522 |
| 2022-12-29 | 1,500 | 1,540 | 1,492 | 1,515 | 39,900 | 1,515 |
| 2022-12-28 | 1,540 | 1,540 | 1,501 | 1,515 | 38,500 | 1,515 |
| 2022-12-27 | 1,505 | 1,562 | 1,505 | 1,544 | 49,000 | 1,544 |
| 2022-12-26 | 1,522 | 1,522 | 1,474 | 1,504 | 62,200 | 1,504 |
| 2022-12-23 | 1,552 | 1,552 | 1,518 | 1,522 | 45,500 | 1,522 |
| 2022-12-22 | 1,545 | 1,577 | 1,535 | 1,577 | 40,400 | 1,577 |
| 2022-12-21 | 1,549 | 1,577 | 1,510 | 1,547 | 75,900 | 1,547 |
| 2022-12-20 | 1,666 | 1,671 | 1,568 | 1,574 | 98,300 | 1,574 |
| 2022-12-19 | 1,700 | 1,720 | 1,671 | 1,674 | 72,700 | 1,674 |
| 2022-12-16 | 1,662 | 1,717 | 1,657 | 1,700 | 90,900 | 1,700 |
| 2022-12-15 | 1,674 | 1,695 | 1,612 | 1,686 | 135,500 | 1,686 |
| 2022-12-14 | 1,674 | 1,704 | 1,633 | 1,679 | 82,800 | 1,679 |
| 2022-12-13 | 1,657 | 1,695 | 1,633 | 1,646 | 90,000 | 1,646 |
| 2022-12-12 | 1,620 | 1,675 | 1,604 | 1,669 | 59,700 | 1,669 |
| 2022-12-09 | 1,572 | 1,669 | 1,561 | 1,634 | 221,500 | 1,634 |
| 2022-12-08 | 1,532 | 1,548 | 1,515 | 1,537 | 34,700 | 1,537 |
| 2022-12-07 | 1,512 | 1,528 | 1,501 | 1,521 | 33,000 | 1,521 |
| 2022-12-06 | 1,528 | 1,533 | 1,508 | 1,514 | 65,600 | 1,514 |
| 2022-12-05 | 1,614 | 1,617 | 1,541 | 1,548 | 93,200 | 1,548 |
| 2022-12-02 | 1,564 | 1,622 | 1,551 | 1,611 | 130,700 | 1,611 |
| 2022-12-01 | 1,605 | 1,616 | 1,551 | 1,564 | 107,400 | 1,564 |
| 2022-11-30 | 1,590 | 1,590 | 1,544 | 1,555 | 108,800 | 1,555 |
| 2022-11-29 | 1,637 | 1,638 | 1,584 | 1,605 | 102,200 | 1,605 |
| 2022-11-28 | 1,609 | 1,753 | 1,609 | 1,642 | 331,000 | 1,642 |
| 2022-11-25 | 1,596 | 1,636 | 1,583 | 1,588 | 128,100 | 1,588 |
| 2022-11-24 | 1,539 | 1,594 | 1,539 | 1,584 | 95,100 | 1,584 |
| 2022-11-22 | 1,549 | 1,560 | 1,525 | 1,525 | 62,000 | 1,525 |
| 2022-11-21 | 1,556 | 1,557 | 1,505 | 1,539 | 111,100 | 1,539 |
| 2022-11-18 | 1,590 | 1,592 | 1,538 | 1,556 | 101,200 | 1,556 |
| 2022-11-17 | 1,533 | 1,595 | 1,517 | 1,595 | 114,500 | 1,595 |
| 2022-11-16 | 1,470 | 1,574 | 1,470 | 1,565 | 358,100 | 1,565 |
| 2022-11-15 | 1,591 | 1,592 | 1,438 | 1,467 | 752,100 | 1,467 |
| 2022-11-14 | 1,739 | 1,755 | 1,706 | 1,726 | 156,200 | 1,726 |
| 2022-11-11 | 1,688 | 1,733 | 1,659 | 1,721 | 150,800 | 1,721 |
| 2022-11-10 | 1,740 | 1,740 | 1,662 | 1,665 | 118,000 | 1,665 |
| 2022-11-09 | 1,681 | 1,775 | 1,681 | 1,752 | 214,600 | 1,752 |
| 2022-11-08 | 1,710 | 1,729 | 1,665 | 1,683 | 106,300 | 1,683 |
| 2022-11-07 | 1,701 | 1,744 | 1,671 | 1,744 | 72,100 | 1,744 |
| 2022-11-04 | 1,645 | 1,728 | 1,623 | 1,713 | 103,800 | 1,713 |
| 2022-11-02 | 1,660 | 1,697 | 1,613 | 1,685 | 109,700 | 1,685 |
| 2022-11-01 | 1,757 | 1,757 | 1,678 | 1,682 | 124,900 | 1,682 |
| 2022-10-31 | 1,762 | 1,785 | 1,736 | 1,772 | 79,600 | 1,772 |
| 2022-10-28 | 1,777 | 1,784 | 1,752 | 1,769 | 101,800 | 1,769 |
| 2022-10-27 | 1,722 | 1,800 | 1,722 | 1,798 | 195,200 | 1,798 |
| 2022-10-26 | 1,735 | 1,746 | 1,679 | 1,695 | 89,700 | 1,695 |
| 2022-10-25 | 1,687 | 1,755 | 1,656 | 1,731 | 130,400 | 1,731 |
| 2022-10-24 | 1,695 | 1,714 | 1,662 | 1,674 | 93,000 | 1,674 |
| 2022-10-21 | 1,601 | 1,710 | 1,598 | 1,693 | 298,400 | 1,693 |
| 2022-10-20 | 1,583 | 1,585 | 1,558 | 1,579 | 74,400 | 1,579 |
| 2022-10-19 | 1,577 | 1,601 | 1,543 | 1,593 | 68,300 | 1,593 |
| 2022-10-18 | 1,604 | 1,608 | 1,565 | 1,577 | 83,500 | 1,577 |
| 2022-10-17 | 1,514 | 1,598 | 1,500 | 1,598 | 101,500 | 1,598 |
| 2022-10-14 | 1,552 | 1,557 | 1,522 | 1,532 | 77,800 | 1,532 |
| 2022-10-13 | 1,532 | 1,532 | 1,485 | 1,517 | 72,800 | 1,517 |
| 2022-10-12 | 1,531 | 1,553 | 1,514 | 1,522 | 76,300 | 1,522 |
| 2022-10-11 | 1,544 | 1,569 | 1,523 | 1,566 | 139,000 | 1,566 |
| 2022-10-07 | 1,607 | 1,616 | 1,575 | 1,577 | 177,800 | 1,577 |
| 2022-10-06 | 1,717 | 1,717 | 1,630 | 1,647 | 210,600 | 1,647 |
| 2022-10-05 | 1,765 | 1,815 | 1,722 | 1,724 | 118,000 | 1,724 |
| 2022-10-04 | 1,739 | 1,770 | 1,714 | 1,764 | 176,000 | 1,764 |
| 2022-10-03 | 1,704 | 1,740 | 1,659 | 1,729 | 172,600 | 1,729 |
| 2022-09-30 | 1,690 | 1,728 | 1,683 | 1,717 | 114,700 | 1,717 |
| 2022-09-29 | 1,754 | 1,814 | 1,700 | 1,712 | 216,800 | 1,712 |
| 2022-09-28 | 1,700 | 1,720 | 1,646 | 1,689 | 334,800 | 1,689 |
| 2022-09-27 | 1,650 | 1,682 | 1,638 | 1,656 | 155,600 | 1,656 |
| 2022-09-26 | 1,599 | 1,661 | 1,576 | 1,607 | 187,600 | 1,607 |
| 2022-09-22 | 1,569 | 1,618 | 1,554 | 1,612 | 122,300 | 1,612 |
| 2022-09-21 | 1,584 | 1,584 | 1,526 | 1,541 | 77,300 | 1,541 |
| 2022-09-20 | 1,619 | 1,629 | 1,557 | 1,613 | 100,600 | 1,613 |
| 2022-09-16 | 1,643 | 1,643 | 1,585 | 1,586 | 128,600 | 1,586 |
| 2022-09-15 | 1,723 | 1,730 | 1,656 | 1,663 | 114,300 | 1,663 |
| 2022-09-14 | 1,650 | 1,738 | 1,650 | 1,722 | 210,900 | 1,722 |
| 2022-09-13 | 1,637 | 1,714 | 1,623 | 1,695 | 304,200 | 1,695 |
| 2022-09-12 | 1,600 | 1,628 | 1,583 | 1,614 | 177,500 | 1,614 |
| 2022-09-09 | 1,528 | 1,594 | 1,528 | 1,583 | 227,700 | 1,583 |
| 2022-09-08 | 1,449 | 1,518 | 1,436 | 1,514 | 298,200 | 1,514 |
| 2022-09-07 | 1,472 | 1,472 | 1,397 | 1,423 | 108,100 | 1,423 |
| 2022-09-06 | 1,445 | 1,497 | 1,427 | 1,476 | 196,800 | 1,476 |
| 2022-09-05 | 1,383 | 1,460 | 1,383 | 1,437 | 107,100 | 1,437 |
| 2022-09-02 | 1,462 | 1,463 | 1,397 | 1,400 | 112,500 | 1,400 |
| 2022-09-01 | 1,463 | 1,472 | 1,424 | 1,432 | 132,600 | 1,432 |
| 2022-08-31 | 1,446 | 1,488 | 1,442 | 1,487 | 97,800 | 1,487 |
| 2022-08-30 | 1,454 | 1,459 | 1,415 | 1,458 | 92,400 | 1,458 |
| 2022-08-29 | 1,380 | 1,454 | 1,380 | 1,444 | 216,600 | 1,444 |
| 2022-08-26 | 1,440 | 1,470 | 1,420 | 1,463 | 181,100 | 1,463 |
| 2022-08-25 | 1,435 | 1,435 | 1,407 | 1,424 | 153,300 | 1,424 |
| 2022-08-24 | 1,397 | 1,463 | 1,377 | 1,436 | 196,700 | 1,436 |
| 2022-08-23 | 1,351 | 1,426 | 1,350 | 1,410 | 198,100 | 1,410 |
| 2022-08-22 | 1,350 | 1,380 | 1,332 | 1,373 | 230,800 | 1,373 |
| 2022-08-19 | 1,465 | 1,475 | 1,385 | 1,398 | 498,500 | 1,398 |
| 2022-08-18 | 1,545 | 1,570 | 1,470 | 1,475 | 444,500 | 1,475 |
| 2022-08-17 | 1,537 | 1,624 | 1,520 | 1,583 | 385,400 | 1,583 |
| 2022-08-16 | 1,530 | 1,630 | 1,480 | 1,515 | 705,300 | 1,515 |
| 2022-08-15 | 1,588 | 1,658 | 1,523 | 1,630 | 398,200 | 1,630 |
| 2022-08-12 | 1,495 | 1,576 | 1,482 | 1,570 | 144,200 | 1,570 |
| 2022-08-10 | 1,490 | 1,504 | 1,477 | 1,480 | 55,500 | 1,480 |
| 2022-08-09 | 1,535 | 1,535 | 1,494 | 1,519 | 70,000 | 1,519 |
| 2022-08-08 | 1,539 | 1,539 | 1,489 | 1,527 | 95,000 | 1,527 |
| 2022-08-05 | 1,596 | 1,596 | 1,542 | 1,544 | 87,000 | 1,544 |
| 2022-08-04 | 1,646 | 1,655 | 1,583 | 1,595 | 106,900 | 1,595 |
| 2022-08-03 | 1,605 | 1,667 | 1,600 | 1,631 | 184,300 | 1,631 |
| 2022-08-02 | 1,570 | 1,632 | 1,564 | 1,598 | 232,700 | 1,598 |
| 2022-08-01 | 1,510 | 1,553 | 1,499 | 1,551 | 126,700 | 1,551 |
| 2022-07-29 | 1,433 | 1,491 | 1,430 | 1,487 | 159,300 | 1,487 |
| 2022-07-28 | 1,436 | 1,446 | 1,397 | 1,434 | 53,800 | 1,434 |
| 2022-07-27 | 1,408 | 1,431 | 1,396 | 1,413 | 57,400 | 1,413 |
| 2022-07-26 | 1,381 | 1,452 | 1,362 | 1,438 | 95,500 | 1,438 |
| 2022-07-25 | 1,408 | 1,415 | 1,371 | 1,379 | 99,600 | 1,379 |
| 2022-07-22 | 1,440 | 1,441 | 1,410 | 1,438 | 51,900 | 1,438 |
| 2022-07-21 | 1,431 | 1,489 | 1,431 | 1,440 | 104,500 | 1,440 |
| 2022-07-20 | 1,417 | 1,447 | 1,410 | 1,430 | 84,400 | 1,430 |
| 2022-07-19 | 1,366 | 1,418 | 1,350 | 1,400 | 73,600 | 1,400 |
| 2022-07-15 | 1,438 | 1,438 | 1,361 | 1,370 | 68,900 | 1,370 |
| 2022-07-14 | 1,382 | 1,431 | 1,373 | 1,431 | 51,300 | 1,431 |
| 2022-07-13 | 1,358 | 1,424 | 1,351 | 1,403 | 91,700 | 1,403 |
| 2022-07-12 | 1,390 | 1,390 | 1,331 | 1,358 | 109,200 | 1,358 |
| 2022-07-11 | 1,449 | 1,479 | 1,402 | 1,403 | 80,000 | 1,403 |
| 2022-07-08 | 1,418 | 1,452 | 1,370 | 1,432 | 152,700 | 1,432 |
| 2022-07-07 | 1,382 | 1,425 | 1,366 | 1,401 | 133,600 | 1,401 |
| 2022-07-06 | 1,387 | 1,435 | 1,370 | 1,399 | 256,900 | 1,399 |
| 2022-07-05 | 1,299 | 1,400 | 1,299 | 1,377 | 258,900 | 1,377 |
| 2022-07-04 | 1,279 | 1,317 | 1,266 | 1,298 | 98,200 | 1,298 |
| 2022-07-01 | 1,359 | 1,375 | 1,250 | 1,266 | 184,100 | 1,266 |
| 2022-06-30 | 1,255 | 1,380 | 1,254 | 1,350 | 398,400 | 1,350 |
| 2022-06-29 | 1,232 | 1,267 | 1,226 | 1,262 | 117,700 | 1,262 |
| 2022-06-28 | 1,261 | 1,317 | 1,218 | 1,262 | 183,200 | 1,262 |
| 2022-06-27 | 1,229 | 1,293 | 1,205 | 1,275 | 290,500 | 1,275 |
| 2022-06-24 | 1,159 | 1,206 | 1,142 | 1,196 | 153,200 | 1,196 |
| 2022-06-23 | 1,148 | 1,182 | 1,121 | 1,129 | 59,300 | 1,129 |
| 2022-06-22 | 1,171 | 1,188 | 1,128 | 1,169 | 127,500 | 1,169 |
| 2022-06-21 | 1,120 | 1,179 | 1,108 | 1,175 | 147,400 | 1,175 |
| 2022-06-20 | 1,105 | 1,122 | 1,080 | 1,110 | 88,200 | 1,110 |
| 2022-06-17 | 1,100 | 1,135 | 1,078 | 1,104 | 203,300 | 1,104 |
| 2022-06-16 | 1,145 | 1,148 | 1,112 | 1,129 | 196,400 | 1,129 |
| 2022-06-15 | 1,121 | 1,138 | 1,088 | 1,088 | 147,600 | 1,088 |
| 2022-06-14 | 1,106 | 1,131 | 1,092 | 1,121 | 192,600 | 1,121 |
| 2022-06-13 | 1,161 | 1,195 | 1,130 | 1,147 | 194,300 | 1,147 |
| 2022-06-10 | 1,170 | 1,241 | 1,146 | 1,211 | 219,800 | 1,211 |
| 2022-06-09 | 1,153 | 1,207 | 1,152 | 1,200 | 255,000 | 1,200 |
| 2022-06-08 | 1,135 | 1,152 | 1,126 | 1,149 | 77,900 | 1,149 |
| 2022-06-07 | 1,143 | 1,143 | 1,118 | 1,122 | 87,400 | 1,122 |
| 2022-06-06 | 1,100 | 1,168 | 1,100 | 1,152 | 171,200 | 1,152 |
| 2022-06-03 | 1,151 | 1,157 | 1,109 | 1,111 | 132,200 | 1,111 |
| 2022-06-02 | 1,151 | 1,165 | 1,122 | 1,122 | 145,400 | 1,122 |
| 2022-06-01 | 1,153 | 1,189 | 1,125 | 1,181 | 146,700 | 1,181 |
| 2022-05-31 | 1,130 | 1,154 | 1,115 | 1,139 | 131,300 | 1,139 |
| 2022-05-30 | 1,154 | 1,176 | 1,120 | 1,154 | 174,200 | 1,154 |
| 2022-05-27 | 1,150 | 1,155 | 1,097 | 1,134 | 243,300 | 1,134 |
| 2022-05-26 | 1,090 | 1,146 | 1,075 | 1,146 | 315,100 | 1,146 |
| 2022-05-25 | 1,060 | 1,124 | 1,047 | 1,088 | 409,400 | 1,088 |
| 2022-05-24 | 1,061 | 1,068 | 1,035 | 1,054 | 197,100 | 1,054 |
| 2022-05-23 | 1,047 | 1,089 | 1,020 | 1,080 | 245,200 | 1,080 |
| 2022-05-20 | 1,026 | 1,029 | 986 | 1,027 | 234,100 | 1,027 |
| 2022-05-19 | 987 | 1,045 | 981 | 1,001 | 319,700 | 1,001 |
| 2022-05-18 | 1,058 | 1,092 | 1,008 | 1,024 | 539,300 | 1,024 |
| 2022-05-17 | 1,130 | 1,170 | 1,014 | 1,030 | 882,200 | 1,030 |
| 2022-05-16 | 1,063 | 1,096 | 1,045 | 1,083 | 548,400 | 1,083 |
| 2022-05-13 | 976 | 1,013 | 961 | 1,006 | 264,900 | 1,006 |
| 2022-05-12 | 981 | 991 | 937 | 946 | 348,400 | 946 |
| 2022-05-11 | 990 | 1,017 | 962 | 1,001 | 207,700 | 1,001 |
| 2022-05-10 | 993 | 1,005 | 959 | 994 | 240,500 | 994 |
| 2022-05-09 | 1,020 | 1,028 | 984 | 993 | 193,400 | 993 |
| 2022-05-06 | 1,042 | 1,054 | 1,018 | 1,029 | 141,000 | 1,029 |
| 2022-05-02 | 1,041 | 1,068 | 1,030 | 1,068 | 99,600 | 1,068 |
| 2022-04-28 | 1,070 | 1,080 | 1,038 | 1,048 | 131,900 | 1,048 |
| 2022-04-27 | 1,060 | 1,069 | 1,028 | 1,069 | 134,000 | 1,069 |
| 2022-04-26 | 1,060 | 1,101 | 1,049 | 1,101 | 174,700 | 1,101 |
| 2022-04-25 | 1,032 | 1,067 | 1,032 | 1,046 | 196,600 | 1,046 |
| 2022-04-22 | 1,097 | 1,105 | 1,047 | 1,069 | 239,100 | 1,069 |
| 2022-04-21 | 1,152 | 1,158 | 1,103 | 1,114 | 347,400 | 1,114 |
| 2022-04-20 | 1,205 | 1,221 | 1,167 | 1,170 | 204,400 | 1,170 |
| 2022-04-19 | 1,178 | 1,200 | 1,149 | 1,177 | 174,800 | 1,177 |
| 2022-04-18 | 1,205 | 1,212 | 1,163 | 1,168 | 257,400 | 1,168 |
| 2022-04-15 | 1,255 | 1,264 | 1,215 | 1,234 | 247,900 | 1,234 |
| 2022-04-14 | 1,375 | 1,375 | 1,281 | 1,285 | 264,300 | 1,285 |
| 2022-04-13 | 1,300 | 1,386 | 1,300 | 1,376 | 233,500 | 1,376 |
| 2022-04-12 | 1,272 | 1,308 | 1,259 | 1,289 | 225,100 | 1,289 |
| 2022-04-11 | 1,288 | 1,312 | 1,266 | 1,288 | 183,900 | 1,288 |
| 2022-04-08 | 1,354 | 1,359 | 1,275 | 1,290 | 235,800 | 1,290 |
| 2022-04-07 | 1,330 | 1,364 | 1,293 | 1,301 | 258,500 | 1,301 |
| 2022-04-06 | 1,326 | 1,366 | 1,310 | 1,346 | 193,100 | 1,346 |
| 2022-04-05 | 1,335 | 1,362 | 1,313 | 1,352 | 258,100 | 1,352 |
| 2022-04-04 | 1,250 | 1,325 | 1,250 | 1,308 | 245,200 | 1,308 |
| 2022-04-01 | 1,234 | 1,241 | 1,208 | 1,241 | 133,600 | 1,241 |
| 2022-03-31 | 1,216 | 1,239 | 1,187 | 1,237 | 112,600 | 1,237 |
| 2022-03-30 | 1,247 | 1,252 | 1,215 | 1,228 | 131,600 | 1,228 |
| 2022-03-29 | 1,155 | 1,214 | 1,148 | 1,200 | 163,100 | 1,200 |
| 2022-03-28 | 1,178 | 1,185 | 1,140 | 1,152 | 239,500 | 1,152 |
| 2022-03-25 | 1,250 | 1,250 | 1,182 | 1,207 | 214,700 | 1,207 |
| 2022-03-24 | 1,185 | 1,231 | 1,161 | 1,223 | 212,900 | 1,223 |
| 2022-03-23 | 1,226 | 1,256 | 1,202 | 1,210 | 188,500 | 1,210 |
| 2022-03-22 | 1,215 | 1,247 | 1,182 | 1,196 | 273,800 | 1,196 |
| 2022-03-18 | 1,247 | 1,305 | 1,218 | 1,220 | 280,000 | 1,220 |
| 2022-03-17 | 1,230 | 1,262 | 1,192 | 1,221 | 434,900 | 1,221 |
| 2022-03-16 | 1,136 | 1,187 | 1,121 | 1,183 | 292,300 | 1,183 |
| 2022-03-15 | 1,096 | 1,099 | 1,050 | 1,087 | 208,100 | 1,087 |
| 2022-03-14 | 1,108 | 1,157 | 1,077 | 1,103 | 239,200 | 1,103 |
| 2022-03-11 | 1,119 | 1,168 | 1,083 | 1,115 | 476,400 | 1,115 |
| 2022-03-10 | 1,087 | 1,127 | 1,062 | 1,107 | 345,400 | 1,107 |
| 2022-03-09 | 1,014 | 1,050 | 993 | 1,010 | 233,800 | 1,010 |
| 2022-03-08 | 975 | 1,064 | 963 | 999 | 436,900 | 999 |
| 2022-03-07 | 1,000 | 1,037 | 990 | 997 | 391,300 | 997 |
| 2022-03-04 | 1,096 | 1,104 | 995 | 1,052 | 732,000 | 1,052 |
| 2022-03-03 | 1,197 | 1,260 | 1,115 | 1,132 | 534,800 | 1,132 |
| 2022-03-02 | 1,155 | 1,179 | 1,101 | 1,167 | 372,600 | 1,167 |
| 2022-03-01 | 1,140 | 1,193 | 1,108 | 1,175 | 337,600 | 1,175 |
| 2022-02-28 | 1,065 | 1,136 | 1,017 | 1,104 | 435,200 | 1,104 |
| 2022-02-25 | 1,050 | 1,071 | 1,024 | 1,059 | 340,700 | 1,059 |
| 2022-02-24 | 1,029 | 1,052 | 989 | 1,007 | 249,100 | 1,007 |
| 2022-02-22 | 1,010 | 1,068 | 1,005 | 1,040 | 250,900 | 1,040 |
| 2022-02-21 | 1,031 | 1,087 | 1,011 | 1,058 | 283,100 | 1,058 |
| 2022-02-18 | 1,012 | 1,088 | 993 | 1,068 | 314,500 | 1,068 |
| 2022-02-17 | 1,060 | 1,080 | 1,022 | 1,032 | 367,000 | 1,032 |
| 2022-02-16 | 1,015 | 1,080 | 971 | 1,031 | 732,300 | 1,031 |
| 2022-02-15 | 986 | 1,002 | 921 | 971 | 868,600 | 971 |
| 2022-02-14 | 861 | 868 | 846 | 852 | 103,100 | 852 |
| 2022-02-10 | 899 | 910 | 881 | 897 | 53,200 | 897 |
| 2022-02-09 | 863 | 892 | 855 | 885 | 54,000 | 885 |
| 2022-02-08 | 874 | 885 | 851 | 862 | 88,700 | 862 |
| 2022-02-07 | 911 | 916 | 872 | 874 | 63,700 | 874 |
| 2022-02-04 | 906 | 923 | 883 | 908 | 68,900 | 908 |
| 2022-02-03 | 931 | 939 | 900 | 911 | 72,000 | 911 |
| 2022-02-02 | 914 | 954 | 911 | 954 | 111,800 | 954 |
| 2022-02-01 | 889 | 929 | 882 | 884 | 118,800 | 884 |
| 2022-01-31 | 842 | 889 | 837 | 879 | 128,100 | 879 |
| 2022-01-28 | 869 | 870 | 808 | 827 | 164,000 | 827 |
| 2022-01-27 | 935 | 935 | 850 | 851 | 175,000 | 851 |
| 2022-01-26 | 928 | 939 | 902 | 925 | 359,600 | 925 |
| 2022-01-25 | 1,016 | 1,029 | 950 | 952 | 108,800 | 952 |
| 2022-01-24 | 1,030 | 1,030 | 990 | 1,023 | 92,400 | 1,023 |
| 2022-01-21 | 1,026 | 1,034 | 1,005 | 1,034 | 42,500 | 1,034 |
| 2022-01-20 | 1,011 | 1,042 | 1,009 | 1,026 | 46,500 | 1,026 |
| 2022-01-19 | 1,055 | 1,061 | 1,006 | 1,015 | 88,900 | 1,015 |
| 2022-01-18 | 1,033 | 1,073 | 1,025 | 1,059 | 42,500 | 1,059 |
| 2022-01-17 | 1,080 | 1,080 | 1,047 | 1,050 | 42,700 | 1,050 |
| 2022-01-14 | 1,052 | 1,060 | 1,020 | 1,050 | 85,000 | 1,050 |
| 2022-01-13 | 1,097 | 1,100 | 1,060 | 1,072 | 66,600 | 1,072 |
| 2022-01-12 | 1,091 | 1,104 | 1,067 | 1,098 | 109,200 | 1,098 |
| 2022-01-11 | 1,081 | 1,081 | 1,038 | 1,070 | 65,200 | 1,070 |
| 2022-01-07 | 1,080 | 1,100 | 1,037 | 1,072 | 84,500 | 1,072 |
| 2022-01-06 | 1,110 | 1,110 | 1,047 | 1,064 | 160,300 | 1,064 |
| 2022-01-05 | 1,200 | 1,200 | 1,132 | 1,145 | 113,400 | 1,145 |
| 2022-01-04 | 1,245 | 1,248 | 1,190 | 1,198 | 90,300 | 1,198 |
分割・併合履歴 ： なし
