3931 (株)バリューゴルフ 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 | 1,330 | 1,333 | 1,301 | 1,333 | 1,100 | 1,333 |
| 2022-12-29 | 1,260 | 1,378 | 1,250 | 1,330 | 6,100 | 1,330 |
| 2022-12-28 | 1,279 | 1,279 | 1,250 | 1,260 | 4,200 | 1,260 |
| 2022-12-27 | 1,250 | 1,345 | 1,250 | 1,280 | 7,500 | 1,280 |
| 2022-12-26 | 1,420 | 1,486 | 1,250 | 1,250 | 18,600 | 1,250 |
| 2022-12-23 | 1,500 | 1,500 | 1,391 | 1,391 | 2,600 | 1,391 |
| 2022-12-22 | 1,475 | 1,499 | 1,398 | 1,440 | 2,500 | 1,440 |
| 2022-12-21 | 1,332 | 1,445 | 1,332 | 1,445 | 1,300 | 1,445 |
| 2022-12-20 | 1,435 | 1,440 | 1,331 | 1,331 | 2,600 | 1,331 |
| 2022-12-19 | 1,456 | 1,456 | 1,435 | 1,435 | 1,100 | 1,435 |
| 2022-12-16 | 1,475 | 1,495 | 1,456 | 1,456 | 1,900 | 1,456 |
| 2022-12-15 | 1,480 | 1,499 | 1,471 | 1,486 | 4,700 | 1,486 |
| 2022-12-14 | 1,520 | 1,577 | 1,520 | 1,520 | 5,700 | 1,520 |
| 2022-12-13 | 1,552 | 1,552 | 1,520 | 1,522 | 1,400 | 1,522 |
| 2022-12-12 | 1,573 | 1,573 | 1,494 | 1,563 | 6,900 | 1,563 |
| 2022-12-09 | 1,542 | 1,560 | 1,540 | 1,560 | 1,900 | 1,560 |
| 2022-12-08 | 1,550 | 1,550 | 1,549 | 1,549 | 800 | 1,549 |
| 2022-12-07 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2022-12-06 | 1,545 | 1,548 | 1,531 | 1,531 | 800 | 1,531 |
| 2022-12-05 | 1,546 | 1,546 | 1,540 | 1,545 | 1,500 | 1,545 |
| 2022-12-02 | 1,520 | 1,520 | 1,520 | 1,520 | 300 | 1,520 |
| 2022-12-01 | 1,535 | 1,537 | 1,525 | 1,537 | 1,100 | 1,537 |
| 2022-11-30 | 1,540 | 1,546 | 1,520 | 1,520 | 1,300 | 1,520 |
| 2022-11-29 | 1,522 | 1,522 | 1,522 | 1,522 | 1,100 | 1,522 |
| 2022-11-28 | 1,506 | 1,546 | 1,506 | 1,512 | 400 | 1,512 |
| 2022-11-25 | 1,530 | 1,530 | 1,504 | 1,504 | 2,800 | 1,504 |
| 2022-11-24 | 1,510 | 1,528 | 1,508 | 1,528 | 600 | 1,528 |
| 2022-11-22 | 1,504 | 1,505 | 1,504 | 1,505 | 300 | 1,505 |
| 2022-11-21 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2022-11-18 | 1,506 | 1,506 | 1,502 | 1,502 | 400 | 1,502 |
| 2022-11-17 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
| 2022-11-16 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
| 2022-11-15 | 1,505 | 1,520 | 1,487 | 1,520 | 700 | 1,520 |
| 2022-11-14 | 1,520 | 1,534 | 1,514 | 1,514 | 500 | 1,514 |
| 2022-11-11 | 1,523 | 1,523 | 1,502 | 1,520 | 1,600 | 1,520 |
| 2022-11-10 | 1,493 | 1,496 | 1,490 | 1,490 | 900 | 1,490 |
| 2022-11-09 | 1,540 | 1,560 | 1,500 | 1,503 | 2,700 | 1,503 |
| 2022-11-08 | 1,547 | 1,580 | 1,547 | 1,580 | 500 | 1,580 |
| 2022-11-07 | 1,541 | 1,580 | 1,541 | 1,580 | 900 | 1,580 |
| 2022-11-04 | - | - | - | 1,541 | - | 1,541 |
| 2022-11-02 | - | - | - | 1,541 | - | 1,541 |
| 2022-11-01 | 1,495 | 1,541 | 1,495 | 1,541 | 300 | 1,541 |
| 2022-10-31 | 1,504 | 1,540 | 1,504 | 1,529 | 600 | 1,529 |
| 2022-10-28 | 1,521 | 1,543 | 1,505 | 1,505 | 2,500 | 1,505 |
| 2022-10-27 | 1,522 | 1,522 | 1,522 | 1,522 | 1,500 | 1,522 |
| 2022-10-26 | 1,550 | 1,550 | 1,519 | 1,532 | 1,200 | 1,532 |
| 2022-10-25 | 1,578 | 1,578 | 1,550 | 1,550 | 500 | 1,550 |
| 2022-10-24 | - | - | - | 1,597 | - | 1,597 |
| 2022-10-21 | 1,595 | 1,597 | 1,517 | 1,597 | 1,400 | 1,597 |
| 2022-10-20 | - | - | - | 1,620 | - | 1,620 |
| 2022-10-19 | 1,618 | 1,620 | 1,600 | 1,620 | 700 | 1,620 |
| 2022-10-18 | 1,580 | 1,659 | 1,578 | 1,590 | 3,100 | 1,590 |
| 2022-10-17 | 1,595 | 1,595 | 1,575 | 1,578 | 700 | 1,578 |
| 2022-10-14 | 1,572 | 1,600 | 1,572 | 1,600 | 700 | 1,600 |
| 2022-10-13 | 1,609 | 1,609 | 1,549 | 1,601 | 1,100 | 1,601 |
| 2022-10-12 | 1,645 | 1,645 | 1,611 | 1,629 | 1,600 | 1,629 |
| 2022-10-11 | 1,568 | 1,638 | 1,568 | 1,622 | 4,100 | 1,622 |
| 2022-10-07 | 1,536 | 1,567 | 1,536 | 1,567 | 2,000 | 1,567 |
| 2022-10-06 | 1,489 | 1,549 | 1,489 | 1,536 | 1,400 | 1,536 |
| 2022-10-05 | 1,469 | 1,480 | 1,469 | 1,480 | 700 | 1,480 |
| 2022-10-04 | 1,446 | 1,450 | 1,444 | 1,444 | 5,000 | 1,444 |
| 2022-10-03 | 1,510 | 1,510 | 1,431 | 1,435 | 2,300 | 1,435 |
| 2022-09-30 | 1,471 | 1,480 | 1,460 | 1,480 | 800 | 1,480 |
| 2022-09-29 | 1,490 | 1,492 | 1,488 | 1,489 | 3,500 | 1,489 |
| 2022-09-28 | 1,490 | 1,490 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2022-09-27 | 1,490 | 1,510 | 1,482 | 1,490 | 4,000 | 1,490 |
| 2022-09-26 | 1,522 | 1,522 | 1,490 | 1,490 | 1,400 | 1,490 |
| 2022-09-22 | 1,549 | 1,555 | 1,522 | 1,522 | 3,100 | 1,522 |
| 2022-09-21 | 1,600 | 1,630 | 1,561 | 1,571 | 6,100 | 1,571 |
| 2022-09-20 | 1,640 | 1,650 | 1,635 | 1,635 | 600 | 1,635 |
| 2022-09-16 | 1,700 | 1,701 | 1,627 | 1,640 | 3,900 | 1,640 |
| 2022-09-15 | 1,727 | 1,772 | 1,628 | 1,700 | 18,200 | 1,700 |
| 2022-09-14 | 1,775 | 1,845 | 1,750 | 1,844 | 9,800 | 1,844 |
| 2022-09-13 | 1,740 | 1,784 | 1,703 | 1,783 | 3,600 | 1,783 |
| 2022-09-12 | 1,790 | 1,790 | 1,733 | 1,751 | 1,600 | 1,751 |
| 2022-09-09 | 1,837 | 1,837 | 1,718 | 1,763 | 3,500 | 1,763 |
| 2022-09-08 | 1,702 | 1,799 | 1,702 | 1,799 | 8,100 | 1,799 |
| 2022-09-07 | 1,680 | 1,693 | 1,655 | 1,693 | 1,900 | 1,693 |
| 2022-09-06 | 1,650 | 1,650 | 1,610 | 1,650 | 3,000 | 1,650 |
| 2022-09-05 | 1,605 | 1,650 | 1,605 | 1,650 | 1,100 | 1,650 |
| 2022-09-02 | 1,650 | 1,650 | 1,600 | 1,600 | 1,200 | 1,600 |
| 2022-09-01 | 1,591 | 1,636 | 1,590 | 1,633 | 1,600 | 1,633 |
| 2022-08-31 | 1,580 | 1,580 | 1,580 | 1,580 | 900 | 1,580 |
| 2022-08-30 | 1,510 | 1,570 | 1,510 | 1,570 | 3,800 | 1,570 |
| 2022-08-29 | 1,553 | 1,553 | 1,550 | 1,550 | 200 | 1,550 |
| 2022-08-26 | 1,569 | 1,569 | 1,569 | 1,569 | 3,000 | 1,569 |
| 2022-08-25 | 1,524 | 1,569 | 1,524 | 1,569 | 600 | 1,569 |
| 2022-08-24 | 1,567 | 1,567 | 1,546 | 1,550 | 1,000 | 1,550 |
| 2022-08-23 | 1,565 | 1,569 | 1,529 | 1,568 | 800 | 1,568 |
| 2022-08-22 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 1,550 |
| 2022-08-19 | - | - | - | 1,550 | - | 1,550 |
| 2022-08-18 | 1,531 | 1,550 | 1,531 | 1,550 | 300 | 1,550 |
| 2022-08-17 | 1,539 | 1,580 | 1,515 | 1,564 | 2,900 | 1,564 |
| 2022-08-16 | 1,500 | 1,540 | 1,500 | 1,540 | 1,000 | 1,540 |
| 2022-08-15 | 1,479 | 1,507 | 1,479 | 1,505 | 1,700 | 1,505 |
| 2022-08-12 | 1,479 | 1,479 | 1,479 | 1,479 | 500 | 1,479 |
| 2022-08-10 | 1,457 | 1,457 | 1,457 | 1,457 | 1,000 | 1,457 |
| 2022-08-09 | 1,470 | 1,470 | 1,470 | 1,470 | 400 | 1,470 |
| 2022-08-08 | 1,464 | 1,470 | 1,464 | 1,470 | 700 | 1,470 |
| 2022-08-05 | 1,466 | 1,475 | 1,464 | 1,464 | 400 | 1,464 |
| 2022-08-04 | 1,452 | 1,452 | 1,452 | 1,452 | 100 | 1,452 |
| 2022-08-03 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2022-08-02 | 1,490 | 1,490 | 1,460 | 1,468 | 800 | 1,468 |
| 2022-08-01 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2022-07-29 | 1,451 | 1,480 | 1,434 | 1,480 | 1,100 | 1,480 |
| 2022-07-28 | 1,480 | 1,481 | 1,480 | 1,481 | 400 | 1,481 |
| 2022-07-27 | 1,440 | 1,480 | 1,440 | 1,480 | 1,900 | 1,480 |
| 2022-07-26 | - | - | - | 1,470 | - | 1,470 |
| 2022-07-25 | 1,480 | 1,500 | 1,450 | 1,470 | 700 | 1,470 |
| 2022-07-22 | 1,444 | 1,485 | 1,444 | 1,480 | 500 | 1,480 |
| 2022-07-21 | 1,487 | 1,488 | 1,487 | 1,488 | 400 | 1,488 |
| 2022-07-20 | 1,441 | 1,470 | 1,416 | 1,466 | 2,000 | 1,466 |
| 2022-07-19 | 1,441 | 1,441 | 1,435 | 1,441 | 400 | 1,441 |
| 2022-07-15 | 1,431 | 1,441 | 1,418 | 1,441 | 1,700 | 1,441 |
| 2022-07-14 | 1,428 | 1,428 | 1,398 | 1,423 | 300 | 1,423 |
| 2022-07-13 | 1,385 | 1,399 | 1,384 | 1,399 | 700 | 1,399 |
| 2022-07-12 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2022-07-11 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | 1,385 |
| 2022-07-08 | 1,391 | 1,439 | 1,391 | 1,395 | 800 | 1,395 |
| 2022-07-07 | 1,391 | 1,391 | 1,391 | 1,391 | 2,000 | 1,391 |
| 2022-07-06 | 1,401 | 1,401 | 1,384 | 1,384 | 300 | 1,384 |
| 2022-07-05 | 1,435 | 1,435 | 1,430 | 1,430 | 700 | 1,430 |
| 2022-07-04 | 1,450 | 1,450 | 1,411 | 1,435 | 1,200 | 1,435 |
| 2022-07-01 | 1,420 | 1,455 | 1,420 | 1,455 | 300 | 1,455 |
| 2022-06-30 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2022-06-29 | 1,442 | 1,456 | 1,431 | 1,456 | 3,300 | 1,456 |
| 2022-06-28 | 1,447 | 1,451 | 1,414 | 1,442 | 900 | 1,442 |
| 2022-06-27 | 1,439 | 1,440 | 1,414 | 1,440 | 1,300 | 1,440 |
| 2022-06-24 | - | - | - | 1,439 | - | 1,439 |
| 2022-06-23 | - | - | - | 1,439 | - | 1,439 |
| 2022-06-22 | - | - | - | 1,439 | - | 1,439 |
| 2022-06-21 | 1,369 | 1,470 | 1,367 | 1,439 | 1,200 | 1,439 |
| 2022-06-20 | 1,381 | 1,381 | 1,358 | 1,358 | 500 | 1,358 |
| 2022-06-17 | 1,431 | 1,431 | 1,379 | 1,381 | 2,900 | 1,381 |
| 2022-06-16 | 1,460 | 1,460 | 1,417 | 1,460 | 2,600 | 1,460 |
| 2022-06-15 | 1,526 | 1,535 | 1,406 | 1,480 | 10,200 | 1,480 |
| 2022-06-14 | 1,495 | 1,649 | 1,472 | 1,525 | 8,600 | 1,525 |
| 2022-06-13 | 1,460 | 1,492 | 1,460 | 1,492 | 300 | 1,492 |
| 2022-06-10 | 1,494 | 1,494 | 1,462 | 1,462 | 1,000 | 1,462 |
| 2022-06-09 | 1,475 | 1,477 | 1,465 | 1,477 | 2,300 | 1,477 |
| 2022-06-08 | - | - | - | 1,500 | - | 1,500 |
| 2022-06-07 | 1,485 | 1,500 | 1,485 | 1,500 | 1,400 | 1,500 |
| 2022-06-06 | 1,498 | 1,500 | 1,460 | 1,480 | 1,000 | 1,480 |
| 2022-06-03 | 1,470 | 1,499 | 1,470 | 1,499 | 300 | 1,499 |
| 2022-06-02 | 1,489 | 1,499 | 1,489 | 1,499 | 1,000 | 1,499 |
| 2022-06-01 | 1,444 | 1,489 | 1,433 | 1,489 | 2,600 | 1,489 |
| 2022-05-31 | 1,392 | 1,444 | 1,392 | 1,444 | 1,700 | 1,444 |
| 2022-05-30 | 1,440 | 1,445 | 1,399 | 1,445 | 1,800 | 1,445 |
| 2022-05-27 | 1,415 | 1,445 | 1,415 | 1,445 | 200 | 1,445 |
| 2022-05-26 | 1,396 | 1,396 | 1,396 | 1,396 | 100 | 1,396 |
| 2022-05-25 | 1,391 | 1,391 | 1,391 | 1,391 | 100 | 1,391 |
| 2022-05-24 | 1,409 | 1,409 | 1,372 | 1,372 | 600 | 1,372 |
| 2022-05-23 | 1,450 | 1,479 | 1,431 | 1,446 | 1,000 | 1,446 |
| 2022-05-20 | 1,410 | 1,450 | 1,409 | 1,450 | 1,700 | 1,450 |
| 2022-05-19 | 1,410 | 1,410 | 1,350 | 1,350 | 400 | 1,350 |
| 2022-05-18 | - | - | - | 1,400 | - | 1,400 |
| 2022-05-17 | 1,410 | 1,410 | 1,400 | 1,400 | 600 | 1,400 |
| 2022-05-16 | 1,399 | 1,417 | 1,379 | 1,410 | 1,000 | 1,410 |
| 2022-05-13 | 1,363 | 1,363 | 1,330 | 1,330 | 1,100 | 1,330 |
| 2022-05-12 | - | - | - | 1,373 | - | 1,373 |
| 2022-05-11 | 1,385 | 1,399 | 1,373 | 1,373 | 600 | 1,373 |
| 2022-05-10 | 1,419 | 1,419 | 1,389 | 1,411 | 1,900 | 1,411 |
| 2022-05-09 | 1,479 | 1,479 | 1,449 | 1,449 | 300 | 1,449 |
| 2022-05-06 | 1,488 | 1,488 | 1,461 | 1,461 | 700 | 1,461 |
| 2022-05-02 | 1,349 | 1,518 | 1,349 | 1,489 | 2,900 | 1,489 |
| 2022-04-28 | - | - | - | 1,374 | - | 1,374 |
| 2022-04-27 | - | - | - | 1,374 | - | 1,374 |
| 2022-04-26 | 1,380 | 1,380 | 1,374 | 1,374 | 400 | 1,374 |
| 2022-04-25 | 1,408 | 1,408 | 1,384 | 1,384 | 200 | 1,384 |
| 2022-04-22 | 1,387 | 1,409 | 1,387 | 1,408 | 1,100 | 1,408 |
| 2022-04-21 | 1,365 | 1,395 | 1,365 | 1,373 | 300 | 1,373 |
| 2022-04-20 | 1,379 | 1,395 | 1,365 | 1,395 | 1,000 | 1,395 |
| 2022-04-19 | 1,386 | 1,386 | 1,377 | 1,378 | 400 | 1,378 |
| 2022-04-18 | - | - | - | 1,389 | - | 1,389 |
| 2022-04-15 | 1,444 | 1,444 | 1,389 | 1,389 | 900 | 1,389 |
| 2022-04-14 | 1,384 | 1,384 | 1,384 | 1,384 | 100 | 1,384 |
| 2022-04-13 | 1,419 | 1,419 | 1,405 | 1,405 | 900 | 1,405 |
| 2022-04-12 | 1,452 | 1,452 | 1,364 | 1,419 | 1,500 | 1,419 |
| 2022-04-11 | 1,457 | 1,459 | 1,422 | 1,422 | 1,100 | 1,422 |
| 2022-04-08 | 1,476 | 1,476 | 1,455 | 1,455 | 300 | 1,455 |
| 2022-04-07 | 1,500 | 1,500 | 1,440 | 1,477 | 1,000 | 1,477 |
| 2022-04-06 | 1,450 | 1,480 | 1,404 | 1,480 | 1,500 | 1,480 |
| 2022-04-05 | 1,449 | 1,450 | 1,442 | 1,450 | 500 | 1,450 |
| 2022-04-04 | 1,400 | 1,430 | 1,399 | 1,430 | 3,200 | 1,430 |
| 2022-04-01 | 1,372 | 1,398 | 1,372 | 1,374 | 1,100 | 1,374 |
| 2022-03-31 | 1,348 | 1,410 | 1,345 | 1,410 | 2,000 | 1,410 |
| 2022-03-30 | 1,373 | 1,373 | 1,354 | 1,357 | 300 | 1,357 |
| 2022-03-29 | 1,346 | 1,430 | 1,346 | 1,380 | 2,300 | 1,380 |
| 2022-03-28 | 1,345 | 1,359 | 1,340 | 1,346 | 1,200 | 1,346 |
| 2022-03-25 | 1,385 | 1,392 | 1,351 | 1,351 | 2,900 | 1,351 |
| 2022-03-24 | 1,385 | 1,385 | 1,366 | 1,370 | 3,200 | 1,370 |
| 2022-03-23 | 1,403 | 1,403 | 1,366 | 1,385 | 3,100 | 1,385 |
| 2022-03-22 | 1,430 | 1,430 | 1,406 | 1,406 | 900 | 1,406 |
| 2022-03-18 | 1,400 | 1,427 | 1,395 | 1,400 | 4,200 | 1,400 |
| 2022-03-17 | 1,472 | 1,498 | 1,406 | 1,430 | 4,600 | 1,430 |
| 2022-03-16 | 1,534 | 1,534 | 1,402 | 1,442 | 7,000 | 1,442 |
| 2022-03-15 | 1,520 | 1,546 | 1,500 | 1,542 | 16,200 | 1,542 |
| 2022-03-14 | 1,451 | 1,490 | 1,428 | 1,490 | 7,000 | 1,490 |
| 2022-03-11 | 1,371 | 1,451 | 1,371 | 1,451 | 2,000 | 1,451 |
| 2022-03-10 | 1,342 | 1,480 | 1,342 | 1,371 | 4,300 | 1,371 |
| 2022-03-09 | 1,347 | 1,358 | 1,347 | 1,358 | 700 | 1,358 |
| 2022-03-08 | 1,264 | 1,294 | 1,264 | 1,294 | 400 | 1,294 |
| 2022-03-07 | 1,351 | 1,351 | 1,302 | 1,320 | 2,000 | 1,320 |
| 2022-03-04 | 1,350 | 1,350 | 1,320 | 1,350 | 1,800 | 1,350 |
| 2022-03-03 | 1,328 | 1,340 | 1,310 | 1,310 | 1,200 | 1,310 |
| 2022-03-02 | 1,317 | 1,317 | 1,271 | 1,271 | 300 | 1,271 |
| 2022-03-01 | 1,279 | 1,324 | 1,269 | 1,305 | 2,100 | 1,305 |
| 2022-02-28 | 1,272 | 1,309 | 1,272 | 1,309 | 600 | 1,309 |
| 2022-02-25 | 1,234 | 1,252 | 1,230 | 1,252 | 4,400 | 1,252 |
| 2022-02-24 | 1,296 | 1,296 | 1,242 | 1,242 | 900 | 1,242 |
| 2022-02-22 | 1,271 | 1,285 | 1,271 | 1,285 | 700 | 1,285 |
| 2022-02-21 | 1,255 | 1,270 | 1,255 | 1,266 | 300 | 1,266 |
| 2022-02-18 | 1,265 | 1,284 | 1,260 | 1,273 | 400 | 1,273 |
| 2022-02-17 | 1,270 | 1,273 | 1,259 | 1,259 | 600 | 1,259 |
| 2022-02-16 | 1,299 | 1,319 | 1,290 | 1,319 | 600 | 1,319 |
| 2022-02-15 | 1,293 | 1,305 | 1,275 | 1,305 | 800 | 1,305 |
| 2022-02-14 | 1,287 | 1,318 | 1,263 | 1,263 | 700 | 1,263 |
| 2022-02-10 | 1,287 | 1,299 | 1,285 | 1,285 | 800 | 1,285 |
| 2022-02-09 | 1,270 | 1,287 | 1,257 | 1,257 | 400 | 1,257 |
| 2022-02-08 | 1,279 | 1,279 | 1,250 | 1,250 | 1,700 | 1,250 |
| 2022-02-07 | 1,307 | 1,307 | 1,230 | 1,236 | 3,100 | 1,236 |
| 2022-02-04 | 1,351 | 1,351 | 1,301 | 1,307 | 2,200 | 1,307 |
| 2022-02-03 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 1,348 |
| 2022-02-02 | 1,399 | 1,408 | 1,374 | 1,408 | 700 | 1,408 |
| 2022-02-01 | 1,351 | 1,351 | 1,351 | 1,351 | 100 | 1,351 |
| 2022-01-31 | 1,379 | 1,439 | 1,349 | 1,358 | 1,700 | 1,358 |
| 2022-01-28 | 1,343 | 1,361 | 1,325 | 1,325 | 1,800 | 1,325 |
| 2022-01-27 | 1,361 | 1,361 | 1,300 | 1,345 | 4,000 | 1,345 |
| 2022-01-26 | 1,356 | 1,356 | 1,355 | 1,355 | 200 | 1,355 |
| 2022-01-25 | 1,398 | 1,398 | 1,336 | 1,376 | 2,200 | 1,376 |
| 2022-01-24 | 1,376 | 1,398 | 1,376 | 1,398 | 500 | 1,398 |
| 2022-01-21 | 1,360 | 1,386 | 1,360 | 1,384 | 600 | 1,384 |
| 2022-01-20 | 1,425 | 1,425 | 1,350 | 1,360 | 1,900 | 1,360 |
| 2022-01-19 | 1,433 | 1,433 | 1,365 | 1,365 | 3,600 | 1,365 |
| 2022-01-18 | 1,433 | 1,433 | 1,433 | 1,433 | 100 | 1,433 |
| 2022-01-17 | 1,449 | 1,449 | 1,449 | 1,449 | 100 | 1,449 |
| 2022-01-14 | 1,431 | 1,450 | 1,401 | 1,414 | 1,400 | 1,414 |
| 2022-01-13 | 1,406 | 1,450 | 1,406 | 1,449 | 1,400 | 1,449 |
| 2022-01-12 | 1,395 | 1,442 | 1,395 | 1,406 | 2,400 | 1,406 |
| 2022-01-11 | 1,405 | 1,429 | 1,366 | 1,400 | 1,700 | 1,400 |
| 2022-01-07 | 1,420 | 1,433 | 1,411 | 1,420 | 1,200 | 1,420 |
| 2022-01-06 | 1,440 | 1,470 | 1,420 | 1,420 | 3,600 | 1,420 |
| 2022-01-05 | 1,490 | 1,500 | 1,436 | 1,436 | 3,100 | 1,436 |
| 2022-01-04 | 1,435 | 1,497 | 1,435 | 1,489 | 2,300 | 1,489 |
分割・併合履歴 ： なし
