4068 ベイシス(株) 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 | 2,068 | 2,146 | 2,068 | 2,144 | 2,500 | 2,144 |
| 2022-12-29 | 2,060 | 2,146 | 2,049 | 2,115 | 3,700 | 2,115 |
| 2022-12-28 | 2,078 | 2,125 | 2,078 | 2,110 | 3,600 | 2,110 |
| 2022-12-27 | 2,100 | 2,128 | 2,055 | 2,100 | 13,800 | 2,100 |
| 2022-12-26 | 2,085 | 2,135 | 2,060 | 2,061 | 7,600 | 2,061 |
| 2022-12-23 | 2,122 | 2,122 | 2,072 | 2,085 | 8,600 | 2,085 |
| 2022-12-22 | 2,170 | 2,170 | 2,122 | 2,125 | 4,300 | 2,125 |
| 2022-12-21 | 2,187 | 2,194 | 2,165 | 2,170 | 5,900 | 2,170 |
| 2022-12-20 | 2,257 | 2,257 | 2,186 | 2,187 | 10,500 | 2,187 |
| 2022-12-19 | 2,240 | 2,268 | 2,235 | 2,254 | 5,300 | 2,254 |
| 2022-12-16 | 2,253 | 2,294 | 2,250 | 2,254 | 4,200 | 2,254 |
| 2022-12-15 | 2,240 | 2,295 | 2,240 | 2,263 | 3,300 | 2,263 |
| 2022-12-14 | 2,252 | 2,305 | 2,252 | 2,263 | 4,900 | 2,263 |
| 2022-12-13 | 2,242 | 2,309 | 2,237 | 2,295 | 8,200 | 2,295 |
| 2022-12-12 | 2,223 | 2,270 | 2,223 | 2,251 | 4,900 | 2,251 |
| 2022-12-09 | 2,269 | 2,270 | 2,230 | 2,259 | 6,400 | 2,259 |
| 2022-12-08 | 2,333 | 2,333 | 2,225 | 2,247 | 12,800 | 2,247 |
| 2022-12-07 | 2,337 | 2,340 | 2,326 | 2,333 | 3,100 | 2,333 |
| 2022-12-06 | 2,352 | 2,369 | 2,336 | 2,353 | 3,400 | 2,353 |
| 2022-12-05 | 2,368 | 2,386 | 2,356 | 2,377 | 4,800 | 2,377 |
| 2022-12-02 | 2,383 | 2,390 | 2,367 | 2,386 | 4,700 | 2,386 |
| 2022-12-01 | 2,400 | 2,403 | 2,380 | 2,400 | 5,500 | 2,400 |
| 2022-11-30 | 2,428 | 2,430 | 2,373 | 2,383 | 8,800 | 2,383 |
| 2022-11-29 | 2,427 | 2,447 | 2,406 | 2,423 | 3,600 | 2,423 |
| 2022-11-28 | 2,448 | 2,449 | 2,427 | 2,427 | 2,600 | 2,427 |
| 2022-11-25 | 2,405 | 2,447 | 2,405 | 2,424 | 5,100 | 2,424 |
| 2022-11-24 | 2,400 | 2,429 | 2,395 | 2,405 | 7,600 | 2,405 |
| 2022-11-22 | 2,422 | 2,430 | 2,400 | 2,401 | 6,500 | 2,401 |
| 2022-11-21 | 2,487 | 2,487 | 2,411 | 2,422 | 3,700 | 2,422 |
| 2022-11-18 | 2,430 | 2,469 | 2,417 | 2,459 | 3,100 | 2,459 |
| 2022-11-17 | 2,401 | 2,451 | 2,401 | 2,439 | 3,700 | 2,439 |
| 2022-11-16 | 2,410 | 2,539 | 2,410 | 2,450 | 8,800 | 2,450 |
| 2022-11-15 | 2,490 | 2,507 | 2,402 | 2,428 | 19,200 | 2,428 |
| 2022-11-14 | 2,633 | 2,649 | 2,548 | 2,548 | 20,900 | 2,548 |
| 2022-11-11 | 2,780 | 2,812 | 2,750 | 2,800 | 5,900 | 2,800 |
| 2022-11-10 | 2,764 | 2,798 | 2,742 | 2,754 | 2,900 | 2,754 |
| 2022-11-09 | 2,788 | 2,816 | 2,776 | 2,814 | 1,300 | 2,814 |
| 2022-11-08 | 2,850 | 2,850 | 2,788 | 2,788 | 1,500 | 2,788 |
| 2022-11-07 | 2,770 | 2,808 | 2,741 | 2,808 | 3,400 | 2,808 |
| 2022-11-04 | 2,728 | 2,759 | 2,713 | 2,758 | 2,400 | 2,758 |
| 2022-11-02 | 2,734 | 2,760 | 2,705 | 2,760 | 3,700 | 2,760 |
| 2022-11-01 | 2,740 | 2,754 | 2,704 | 2,733 | 4,000 | 2,733 |
| 2022-10-31 | 2,750 | 2,755 | 2,702 | 2,755 | 1,700 | 2,755 |
| 2022-10-28 | 2,749 | 2,777 | 2,725 | 2,731 | 1,500 | 2,731 |
| 2022-10-27 | 2,739 | 2,749 | 2,710 | 2,749 | 800 | 2,749 |
| 2022-10-26 | 2,708 | 2,779 | 2,697 | 2,709 | 5,500 | 2,709 |
| 2022-10-25 | 2,750 | 2,750 | 2,700 | 2,708 | 1,900 | 2,708 |
| 2022-10-24 | 2,762 | 2,765 | 2,680 | 2,759 | 2,300 | 2,759 |
| 2022-10-21 | 2,720 | 2,724 | 2,700 | 2,724 | 500 | 2,724 |
| 2022-10-20 | 2,757 | 2,757 | 2,690 | 2,700 | 1,900 | 2,700 |
| 2022-10-19 | 2,750 | 2,770 | 2,700 | 2,736 | 4,200 | 2,736 |
| 2022-10-18 | 2,700 | 2,750 | 2,661 | 2,750 | 4,400 | 2,750 |
| 2022-10-17 | 2,703 | 2,740 | 2,655 | 2,655 | 2,100 | 2,655 |
| 2022-10-14 | 2,690 | 2,717 | 2,690 | 2,717 | 1,100 | 2,717 |
| 2022-10-13 | 2,700 | 2,785 | 2,635 | 2,700 | 1,800 | 2,700 |
| 2022-10-12 | 2,700 | 2,700 | 2,652 | 2,700 | 1,700 | 2,700 |
| 2022-10-11 | 2,767 | 2,767 | 2,700 | 2,700 | 1,900 | 2,700 |
| 2022-10-07 | 2,758 | 2,790 | 2,740 | 2,741 | 2,400 | 2,741 |
| 2022-10-06 | 2,779 | 2,808 | 2,758 | 2,808 | 2,800 | 2,808 |
| 2022-10-05 | 2,728 | 2,789 | 2,688 | 2,780 | 3,800 | 2,780 |
| 2022-10-04 | 2,699 | 2,719 | 2,680 | 2,719 | 1,700 | 2,719 |
| 2022-10-03 | 2,617 | 2,680 | 2,617 | 2,680 | 900 | 2,680 |
| 2022-09-30 | 2,630 | 2,699 | 2,601 | 2,699 | 3,800 | 2,699 |
| 2022-09-29 | 2,668 | 2,700 | 2,664 | 2,666 | 2,600 | 2,666 |
| 2022-09-28 | 2,637 | 2,668 | 2,610 | 2,668 | 5,800 | 2,668 |
| 2022-09-27 | 2,677 | 2,680 | 2,640 | 2,656 | 3,400 | 2,656 |
| 2022-09-26 | 2,760 | 2,760 | 2,640 | 2,648 | 10,400 | 2,648 |
| 2022-09-22 | 2,733 | 2,800 | 2,733 | 2,800 | 2,500 | 2,800 |
| 2022-09-21 | 2,840 | 2,840 | 2,721 | 2,733 | 11,900 | 2,733 |
| 2022-09-20 | 2,940 | 2,960 | 2,851 | 2,855 | 5,000 | 2,855 |
| 2022-09-16 | 3,000 | 3,005 | 2,920 | 2,920 | 5,200 | 2,920 |
| 2022-09-15 | 2,999 | 3,060 | 2,966 | 3,060 | 8,000 | 3,060 |
| 2022-09-14 | 2,888 | 2,988 | 2,888 | 2,988 | 4,100 | 2,988 |
| 2022-09-13 | 2,980 | 3,010 | 2,951 | 2,961 | 8,200 | 2,961 |
| 2022-09-12 | 2,921 | 2,983 | 2,866 | 2,968 | 8,400 | 2,968 |
| 2022-09-09 | 2,898 | 2,898 | 2,850 | 2,856 | 3,300 | 2,856 |
| 2022-09-08 | 2,932 | 2,932 | 2,843 | 2,860 | 5,100 | 2,860 |
| 2022-09-07 | 2,851 | 2,891 | 2,813 | 2,891 | 4,400 | 2,891 |
| 2022-09-06 | 2,870 | 2,936 | 2,860 | 2,860 | 2,700 | 2,860 |
| 2022-09-05 | 2,823 | 2,904 | 2,815 | 2,855 | 4,800 | 2,855 |
| 2022-09-02 | 2,991 | 2,991 | 2,810 | 2,865 | 25,800 | 2,865 |
| 2022-09-01 | 2,992 | 3,020 | 2,990 | 2,991 | 3,400 | 2,991 |
| 2022-08-31 | 3,000 | 3,020 | 2,992 | 3,000 | 6,600 | 3,000 |
| 2022-08-30 | 3,020 | 3,065 | 2,983 | 3,050 | 11,700 | 3,050 |
| 2022-08-29 | 2,950 | 3,045 | 2,935 | 3,045 | 8,200 | 3,045 |
| 2022-08-26 | 3,055 | 3,085 | 3,020 | 3,040 | 4,500 | 3,040 |
| 2022-08-25 | 3,040 | 3,075 | 3,040 | 3,055 | 3,200 | 3,055 |
| 2022-08-24 | 3,080 | 3,080 | 3,010 | 3,030 | 4,500 | 3,030 |
| 2022-08-23 | 3,030 | 3,075 | 3,000 | 3,065 | 8,100 | 3,065 |
| 2022-08-22 | 3,100 | 3,100 | 3,040 | 3,070 | 13,200 | 3,070 |
| 2022-08-19 | 3,160 | 3,160 | 3,065 | 3,090 | 26,500 | 3,090 |
| 2022-08-18 | 3,245 | 3,245 | 3,115 | 3,150 | 16,100 | 3,150 |
| 2022-08-17 | 3,300 | 3,345 | 3,150 | 3,235 | 31,300 | 3,235 |
| 2022-08-16 | 3,345 | 3,585 | 3,155 | 3,350 | 102,500 | 3,350 |
| 2022-08-15 | 2,963 | 3,240 | 2,962 | 3,145 | 62,500 | 3,145 |
| 2022-08-12 | 3,345 | 3,485 | 3,330 | 3,485 | 23,700 | 3,485 |
| 2022-08-10 | 3,360 | 3,385 | 3,300 | 3,330 | 12,400 | 3,330 |
| 2022-08-09 | 3,410 | 3,550 | 3,380 | 3,420 | 7,600 | 3,420 |
| 2022-08-08 | 3,460 | 3,460 | 3,375 | 3,430 | 3,900 | 3,430 |
| 2022-08-05 | 3,430 | 3,510 | 3,400 | 3,460 | 7,000 | 3,460 |
| 2022-08-04 | 3,370 | 3,435 | 3,340 | 3,430 | 6,100 | 3,430 |
| 2022-08-03 | 3,310 | 3,355 | 3,280 | 3,355 | 2,000 | 3,355 |
| 2022-08-02 | 3,330 | 3,350 | 3,260 | 3,280 | 5,700 | 3,280 |
| 2022-08-01 | 3,350 | 3,380 | 3,255 | 3,380 | 7,400 | 3,380 |
| 2022-07-29 | 3,400 | 3,415 | 3,310 | 3,350 | 6,200 | 3,350 |
| 2022-07-28 | 3,460 | 3,460 | 3,350 | 3,400 | 5,700 | 3,400 |
| 2022-07-27 | 3,370 | 3,410 | 3,310 | 3,405 | 4,800 | 3,405 |
| 2022-07-26 | 3,445 | 3,445 | 3,280 | 3,380 | 9,000 | 3,380 |
| 2022-07-25 | 3,450 | 3,450 | 3,365 | 3,450 | 6,000 | 3,450 |
| 2022-07-22 | 3,500 | 3,500 | 3,405 | 3,425 | 4,700 | 3,425 |
| 2022-07-21 | 3,420 | 3,495 | 3,420 | 3,455 | 6,100 | 3,455 |
| 2022-07-20 | 3,425 | 3,530 | 3,410 | 3,450 | 13,300 | 3,450 |
| 2022-07-19 | 3,370 | 3,440 | 3,350 | 3,390 | 10,500 | 3,390 |
| 2022-07-15 | 3,370 | 3,385 | 3,295 | 3,370 | 8,100 | 3,370 |
| 2022-07-14 | 3,185 | 3,385 | 3,180 | 3,380 | 18,900 | 3,380 |
| 2022-07-13 | 3,345 | 3,380 | 3,170 | 3,185 | 15,100 | 3,185 |
| 2022-07-12 | 3,195 | 3,310 | 3,120 | 3,300 | 17,300 | 3,300 |
| 2022-07-11 | 3,235 | 3,325 | 3,180 | 3,185 | 6,200 | 3,185 |
| 2022-07-08 | 3,255 | 3,330 | 3,200 | 3,230 | 9,500 | 3,230 |
| 2022-07-07 | 3,235 | 3,350 | 3,215 | 3,260 | 6,200 | 3,260 |
| 2022-07-06 | 3,245 | 3,340 | 3,240 | 3,285 | 6,600 | 3,285 |
| 2022-07-05 | 3,140 | 3,275 | 3,140 | 3,245 | 6,400 | 3,245 |
| 2022-07-04 | 3,215 | 3,330 | 3,140 | 3,170 | 11,300 | 3,170 |
| 2022-07-01 | 3,135 | 3,195 | 3,045 | 3,100 | 13,900 | 3,100 |
| 2022-06-30 | 3,300 | 3,300 | 3,115 | 3,135 | 12,500 | 3,135 |
| 2022-06-29 | 3,290 | 3,335 | 3,215 | 3,260 | 14,700 | 3,260 |
| 2022-06-28 | 3,335 | 3,440 | 3,270 | 3,430 | 17,200 | 3,430 |
| 2022-06-27 | 3,505 | 3,505 | 3,280 | 3,320 | 22,300 | 3,320 |
| 2022-06-24 | 3,300 | 3,550 | 3,210 | 3,450 | 49,800 | 3,450 |
| 2022-06-23 | 3,035 | 3,400 | 3,035 | 3,240 | 67,100 | 3,240 |
| 2022-06-22 | 3,190 | 3,190 | 2,960 | 2,970 | 17,300 | 2,970 |
| 2022-06-21 | 2,930 | 3,165 | 2,930 | 3,115 | 15,900 | 3,115 |
| 2022-06-20 | 2,950 | 2,989 | 2,860 | 2,880 | 10,300 | 2,880 |
| 2022-06-17 | 2,838 | 2,949 | 2,836 | 2,891 | 23,300 | 2,891 |
| 2022-06-16 | 3,110 | 3,150 | 2,965 | 2,965 | 16,300 | 2,965 |
| 2022-06-15 | 3,195 | 3,235 | 3,025 | 3,050 | 29,800 | 3,050 |
| 2022-06-14 | 3,055 | 3,220 | 3,010 | 3,215 | 25,500 | 3,215 |
| 2022-06-13 | 3,330 | 3,335 | 3,115 | 3,120 | 55,500 | 3,120 |
| 2022-06-10 | 3,130 | 3,890 | 3,130 | 3,510 | 204,400 | 3,510 |
| 2022-06-09 | 3,015 | 3,260 | 3,000 | 3,200 | 20,200 | 3,200 |
| 2022-06-08 | 2,940 | 3,115 | 2,930 | 3,020 | 17,000 | 3,020 |
| 2022-06-07 | 3,010 | 3,010 | 2,911 | 2,922 | 8,700 | 2,922 |
| 2022-06-06 | 2,891 | 3,010 | 2,890 | 2,973 | 12,200 | 2,973 |
| 2022-06-03 | 3,030 | 3,030 | 2,915 | 2,951 | 25,900 | 2,951 |
| 2022-06-02 | 3,160 | 3,165 | 2,999 | 3,000 | 25,500 | 3,000 |
| 2022-06-01 | 3,095 | 3,235 | 3,095 | 3,200 | 9,000 | 3,200 |
| 2022-05-31 | 3,130 | 3,130 | 2,982 | 3,060 | 5,900 | 3,060 |
| 2022-05-30 | 2,973 | 3,175 | 2,967 | 3,130 | 15,100 | 3,130 |
| 2022-05-27 | 3,020 | 3,020 | 2,940 | 2,988 | 9,000 | 2,988 |
| 2022-05-26 | 3,040 | 3,105 | 2,940 | 2,970 | 21,300 | 2,970 |
| 2022-05-25 | 3,070 | 3,110 | 3,000 | 3,080 | 16,500 | 3,080 |
| 2022-05-24 | 3,305 | 3,345 | 3,090 | 3,105 | 19,400 | 3,105 |
| 2022-05-23 | 3,490 | 3,505 | 3,265 | 3,295 | 32,000 | 3,295 |
| 2022-05-20 | 3,185 | 3,430 | 3,115 | 3,420 | 43,200 | 3,420 |
| 2022-05-19 | 2,895 | 3,030 | 2,893 | 3,030 | 9,000 | 3,030 |
| 2022-05-18 | 2,850 | 3,060 | 2,850 | 2,995 | 17,000 | 2,995 |
| 2022-05-17 | 2,791 | 2,915 | 2,750 | 2,834 | 23,900 | 2,834 |
| 2022-05-16 | 3,030 | 3,170 | 2,922 | 2,927 | 28,900 | 2,927 |
| 2022-05-13 | 2,723 | 2,990 | 2,723 | 2,989 | 13,400 | 2,989 |
| 2022-05-12 | 2,725 | 2,770 | 2,673 | 2,673 | 7,800 | 2,673 |
| 2022-05-11 | 2,701 | 2,805 | 2,674 | 2,775 | 9,600 | 2,775 |
| 2022-05-10 | 2,679 | 2,770 | 2,620 | 2,750 | 6,600 | 2,750 |
| 2022-05-09 | 2,816 | 2,861 | 2,685 | 2,729 | 12,200 | 2,729 |
| 2022-05-06 | 2,948 | 2,948 | 2,825 | 2,841 | 8,600 | 2,841 |
| 2022-05-02 | 2,942 | 2,950 | 2,878 | 2,950 | 2,600 | 2,950 |
| 2022-04-28 | 2,913 | 2,970 | 2,913 | 2,942 | 2,100 | 2,942 |
| 2022-04-27 | 2,881 | 2,998 | 2,860 | 2,998 | 5,900 | 2,998 |
| 2022-04-26 | 3,035 | 3,045 | 2,951 | 2,966 | 1,800 | 2,966 |
| 2022-04-25 | 2,900 | 3,030 | 2,854 | 2,985 | 7,700 | 2,985 |
| 2022-04-22 | 2,900 | 2,970 | 2,803 | 2,970 | 23,900 | 2,970 |
| 2022-04-21 | 3,200 | 3,230 | 2,995 | 3,005 | 19,600 | 3,005 |
| 2022-04-20 | 3,315 | 3,325 | 3,165 | 3,185 | 7,500 | 3,185 |
| 2022-04-19 | 3,215 | 3,275 | 3,170 | 3,270 | 5,600 | 3,270 |
| 2022-04-18 | 3,175 | 3,185 | 3,125 | 3,145 | 4,600 | 3,145 |
| 2022-04-15 | 3,155 | 3,235 | 3,110 | 3,195 | 9,400 | 3,195 |
| 2022-04-14 | 3,345 | 3,345 | 3,220 | 3,245 | 6,200 | 3,245 |
| 2022-04-13 | 3,260 | 3,345 | 3,200 | 3,310 | 9,700 | 3,310 |
| 2022-04-12 | 3,105 | 3,265 | 3,045 | 3,175 | 12,700 | 3,175 |
| 2022-04-11 | 3,175 | 3,225 | 3,025 | 3,155 | 24,200 | 3,155 |
| 2022-04-08 | 3,265 | 3,380 | 3,225 | 3,245 | 12,900 | 3,245 |
| 2022-04-07 | 3,490 | 3,490 | 3,215 | 3,215 | 41,200 | 3,215 |
| 2022-04-06 | 3,700 | 3,750 | 3,600 | 3,610 | 29,800 | 3,610 |
| 2022-04-05 | 3,715 | 3,825 | 3,560 | 3,810 | 53,700 | 3,810 |
| 2022-04-04 | 3,475 | 3,645 | 3,370 | 3,645 | 43,100 | 3,645 |
| 2022-04-01 | 3,330 | 3,365 | 3,215 | 3,365 | 31,000 | 3,365 |
| 2022-03-31 | 3,490 | 3,590 | 3,290 | 3,450 | 49,200 | 3,450 |
| 2022-03-30 | 3,045 | 3,515 | 3,010 | 3,460 | 68,800 | 3,460 |
| 2022-03-29 | 2,900 | 3,125 | 2,900 | 3,040 | 26,000 | 3,040 |
| 2022-03-28 | 2,997 | 2,997 | 2,866 | 2,874 | 20,700 | 2,874 |
| 2022-03-25 | 3,045 | 3,135 | 2,946 | 2,980 | 19,600 | 2,980 |
| 2022-03-24 | 2,944 | 3,100 | 2,901 | 3,040 | 15,400 | 3,040 |
| 2022-03-23 | 2,882 | 3,045 | 2,882 | 3,005 | 25,400 | 3,005 |
| 2022-03-22 | 3,025 | 3,075 | 2,839 | 2,839 | 27,100 | 2,839 |
| 2022-03-18 | 2,783 | 2,980 | 2,780 | 2,974 | 27,800 | 2,974 |
| 2022-03-17 | 2,694 | 2,800 | 2,673 | 2,783 | 16,400 | 2,783 |
| 2022-03-16 | 2,533 | 2,630 | 2,525 | 2,618 | 12,500 | 2,618 |
| 2022-03-15 | 2,447 | 2,547 | 2,447 | 2,512 | 12,800 | 2,512 |
| 2022-03-14 | 2,419 | 2,519 | 2,400 | 2,468 | 12,700 | 2,468 |
| 2022-03-11 | 2,531 | 2,561 | 2,427 | 2,434 | 10,600 | 2,434 |
| 2022-03-10 | 2,460 | 2,587 | 2,460 | 2,577 | 22,300 | 2,577 |
| 2022-03-09 | 2,506 | 2,509 | 2,382 | 2,384 | 19,300 | 2,384 |
| 2022-03-08 | 2,490 | 2,588 | 2,450 | 2,488 | 21,300 | 2,488 |
| 2022-03-07 | 2,600 | 2,610 | 2,506 | 2,549 | 28,500 | 2,549 |
| 2022-03-04 | 2,718 | 2,718 | 2,600 | 2,659 | 30,200 | 2,659 |
| 2022-03-03 | 2,897 | 2,897 | 2,726 | 2,752 | 18,800 | 2,752 |
| 2022-03-02 | 2,850 | 2,896 | 2,772 | 2,804 | 35,100 | 2,804 |
| 2022-03-01 | 2,845 | 2,949 | 2,845 | 2,940 | 33,900 | 2,940 |
| 2022-02-28 | 2,712 | 2,810 | 2,681 | 2,810 | 20,500 | 2,810 |
| 2022-02-25 | 2,690 | 2,762 | 2,620 | 2,744 | 19,200 | 2,744 |
| 2022-02-24 | 2,650 | 2,667 | 2,555 | 2,575 | 22,200 | 2,575 |
| 2022-02-22 | 2,700 | 2,763 | 2,612 | 2,658 | 31,200 | 2,658 |
| 2022-02-21 | 2,720 | 2,738 | 2,670 | 2,721 | 22,500 | 2,721 |
| 2022-02-18 | 2,667 | 2,785 | 2,645 | 2,758 | 25,100 | 2,758 |
| 2022-02-17 | 2,859 | 2,859 | 2,700 | 2,717 | 53,000 | 2,717 |
| 2022-02-16 | 2,871 | 2,899 | 2,794 | 2,823 | 47,400 | 2,823 |
| 2022-02-15 | 2,990 | 2,995 | 2,771 | 2,830 | 106,600 | 2,830 |
| 2022-02-14 | 3,100 | 3,100 | 2,995 | 2,995 | 91,400 | 2,995 |
| 2022-02-10 | 3,795 | 3,955 | 3,635 | 3,695 | 79,300 | 3,695 |
| 2022-02-09 | 3,630 | 3,770 | 3,630 | 3,700 | 62,700 | 3,700 |
| 2022-02-08 | 3,755 | 3,825 | 3,540 | 3,560 | 25,600 | 3,560 |
| 2022-02-07 | 3,880 | 3,880 | 3,710 | 3,760 | 19,400 | 3,760 |
| 2022-02-04 | 3,670 | 3,820 | 3,630 | 3,810 | 31,000 | 3,810 |
| 2022-02-03 | 3,800 | 3,805 | 3,625 | 3,740 | 31,600 | 3,740 |
| 2022-02-02 | 3,770 | 3,915 | 3,715 | 3,895 | 20,500 | 3,895 |
| 2022-02-01 | 3,900 | 3,900 | 3,615 | 3,700 | 43,200 | 3,700 |
| 2022-01-31 | 3,470 | 3,770 | 3,445 | 3,700 | 51,200 | 3,700 |
| 2022-01-28 | 3,590 | 3,625 | 3,340 | 3,405 | 44,900 | 3,405 |
| 2022-01-27 | 3,705 | 3,795 | 3,445 | 3,545 | 44,800 | 3,545 |
| 2022-01-26 | 3,605 | 3,785 | 3,605 | 3,715 | 28,700 | 3,715 |
| 2022-01-25 | 3,925 | 4,015 | 3,520 | 3,540 | 77,100 | 3,540 |
| 2022-01-24 | 3,865 | 3,945 | 3,725 | 3,900 | 44,300 | 3,900 |
| 2022-01-21 | 3,610 | 3,900 | 3,610 | 3,900 | 43,300 | 3,900 |
| 2022-01-20 | 3,650 | 3,850 | 3,600 | 3,770 | 24,500 | 3,770 |
| 2022-01-19 | 3,685 | 3,765 | 3,520 | 3,600 | 44,500 | 3,600 |
| 2022-01-18 | 3,760 | 3,960 | 3,710 | 3,810 | 51,100 | 3,810 |
| 2022-01-17 | 3,820 | 3,880 | 3,690 | 3,690 | 41,800 | 3,690 |
| 2022-01-14 | 3,760 | 3,850 | 3,715 | 3,785 | 18,900 | 3,785 |
| 2022-01-13 | 4,000 | 4,000 | 3,850 | 3,850 | 33,900 | 3,850 |
| 2022-01-12 | 4,040 | 4,110 | 4,005 | 4,055 | 27,000 | 4,055 |
| 2022-01-11 | 4,030 | 4,080 | 3,900 | 3,950 | 32,100 | 3,950 |
| 2022-01-07 | 4,200 | 4,240 | 3,950 | 4,095 | 47,400 | 4,095 |
| 2022-01-06 | 4,200 | 4,290 | 4,080 | 4,140 | 52,200 | 4,140 |
| 2022-01-05 | 4,750 | 4,780 | 4,310 | 4,310 | 79,400 | 4,310 |
| 2022-01-04 | 4,945 | 4,945 | 4,765 | 4,800 | 44,500 | 4,800 |
分割・併合履歴 ： なし
