4075 ブレインズテクノロジー(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 | 931 | 943 | 900 | 920 | 10,900 | 920 |
| 2022-12-29 | 899 | 951 | 898 | 932 | 8,000 | 932 |
| 2022-12-28 | 926 | 927 | 897 | 907 | 25,900 | 907 |
| 2022-12-27 | 943 | 949 | 923 | 924 | 16,000 | 924 |
| 2022-12-26 | 963 | 970 | 942 | 943 | 20,100 | 943 |
| 2022-12-23 | 1,002 | 1,010 | 972 | 976 | 20,600 | 976 |
| 2022-12-22 | 1,000 | 1,014 | 996 | 1,009 | 12,200 | 1,009 |
| 2022-12-21 | 993 | 1,013 | 981 | 1,005 | 12,100 | 1,005 |
| 2022-12-20 | 1,031 | 1,045 | 980 | 992 | 30,500 | 992 |
| 2022-12-19 | 1,045 | 1,046 | 1,008 | 1,031 | 9,200 | 1,031 |
| 2022-12-16 | 1,068 | 1,077 | 1,045 | 1,062 | 9,400 | 1,062 |
| 2022-12-15 | 1,083 | 1,083 | 1,055 | 1,066 | 9,400 | 1,066 |
| 2022-12-14 | 1,059 | 1,097 | 1,059 | 1,083 | 17,700 | 1,083 |
| 2022-12-13 | 1,040 | 1,067 | 1,035 | 1,067 | 24,200 | 1,067 |
| 2022-12-12 | 1,120 | 1,150 | 1,035 | 1,035 | 100,800 | 1,035 |
| 2022-12-09 | 1,253 | 1,298 | 1,236 | 1,240 | 19,600 | 1,240 |
| 2022-12-08 | 1,278 | 1,282 | 1,231 | 1,253 | 10,100 | 1,253 |
| 2022-12-07 | 1,264 | 1,311 | 1,250 | 1,284 | 15,000 | 1,284 |
| 2022-12-06 | 1,276 | 1,291 | 1,250 | 1,271 | 5,100 | 1,271 |
| 2022-12-05 | 1,274 | 1,296 | 1,246 | 1,293 | 9,200 | 1,293 |
| 2022-12-02 | 1,287 | 1,287 | 1,235 | 1,276 | 14,600 | 1,276 |
| 2022-12-01 | 1,352 | 1,352 | 1,241 | 1,280 | 28,200 | 1,280 |
| 2022-11-30 | 1,369 | 1,386 | 1,300 | 1,328 | 31,400 | 1,328 |
| 2022-11-29 | 1,278 | 1,385 | 1,267 | 1,360 | 56,900 | 1,360 |
| 2022-11-28 | 1,236 | 1,295 | 1,221 | 1,287 | 23,600 | 1,287 |
| 2022-11-25 | 1,244 | 1,244 | 1,210 | 1,229 | 11,700 | 1,229 |
| 2022-11-24 | 1,167 | 1,219 | 1,150 | 1,219 | 16,000 | 1,219 |
| 2022-11-22 | 1,177 | 1,177 | 1,135 | 1,146 | 10,200 | 1,146 |
| 2022-11-21 | 1,189 | 1,237 | 1,160 | 1,180 | 26,100 | 1,180 |
| 2022-11-18 | 1,190 | 1,204 | 1,180 | 1,194 | 16,400 | 1,194 |
| 2022-11-17 | 1,178 | 1,193 | 1,148 | 1,188 | 22,500 | 1,188 |
| 2022-11-16 | 1,050 | 1,200 | 1,050 | 1,193 | 60,000 | 1,193 |
| 2022-11-15 | 1,038 | 1,070 | 1,031 | 1,054 | 8,100 | 1,054 |
| 2022-11-14 | 1,008 | 1,048 | 1,008 | 1,031 | 21,800 | 1,031 |
| 2022-11-11 | 1,003 | 1,009 | 999 | 1,008 | 6,200 | 1,008 |
| 2022-11-10 | 997 | 1,002 | 983 | 986 | 13,500 | 986 |
| 2022-11-09 | 999 | 1,001 | 996 | 997 | 1,800 | 997 |
| 2022-11-08 | 1,000 | 1,001 | 994 | 999 | 4,600 | 999 |
| 2022-11-07 | 1,000 | 1,009 | 994 | 1,000 | 9,800 | 1,000 |
| 2022-11-04 | 1,001 | 1,004 | 993 | 1,000 | 9,600 | 1,000 |
| 2022-11-02 | 1,001 | 1,015 | 1,000 | 1,001 | 5,100 | 1,001 |
| 2022-11-01 | 1,014 | 1,014 | 998 | 1,001 | 8,800 | 1,001 |
| 2022-10-31 | 1,023 | 1,023 | 1,005 | 1,008 | 4,100 | 1,008 |
| 2022-10-28 | 1,012 | 1,026 | 1,010 | 1,023 | 7,100 | 1,023 |
| 2022-10-27 | 1,021 | 1,023 | 1,008 | 1,023 | 3,800 | 1,023 |
| 2022-10-26 | 1,004 | 1,016 | 1,001 | 1,016 | 7,500 | 1,016 |
| 2022-10-25 | 1,000 | 1,008 | 997 | 1,006 | 4,600 | 1,006 |
| 2022-10-24 | 1,005 | 1,008 | 998 | 1,001 | 4,100 | 1,001 |
| 2022-10-21 | 1,011 | 1,011 | 996 | 1,005 | 15,300 | 1,005 |
| 2022-10-20 | 1,033 | 1,033 | 1,012 | 1,012 | 4,700 | 1,012 |
| 2022-10-19 | 1,016 | 1,046 | 1,012 | 1,023 | 7,600 | 1,023 |
| 2022-10-18 | 1,008 | 1,025 | 1,008 | 1,023 | 6,400 | 1,023 |
| 2022-10-17 | 1,002 | 1,020 | 999 | 1,011 | 12,000 | 1,011 |
| 2022-10-14 | 1,035 | 1,050 | 1,000 | 1,016 | 79,300 | 1,016 |
| 2022-10-13 | 1,016 | 1,316 | 993 | 1,036 | 624,600 | 1,036 |
| 2022-10-12 | 1,029 | 1,029 | 1,007 | 1,016 | 2,100 | 1,016 |
| 2022-10-11 | 1,020 | 1,029 | 1,011 | 1,029 | 4,600 | 1,029 |
| 2022-10-07 | 1,025 | 1,037 | 1,016 | 1,037 | 1,900 | 1,037 |
| 2022-10-06 | 1,018 | 1,043 | 1,012 | 1,027 | 5,100 | 1,027 |
| 2022-10-05 | 1,031 | 1,031 | 1,010 | 1,018 | 2,700 | 1,018 |
| 2022-10-04 | 1,018 | 1,035 | 1,017 | 1,024 | 8,100 | 1,024 |
| 2022-10-03 | 1,020 | 1,021 | 998 | 1,004 | 2,800 | 1,004 |
| 2022-09-30 | 1,004 | 1,020 | 1,001 | 1,020 | 4,900 | 1,020 |
| 2022-09-29 | 1,012 | 1,028 | 1,012 | 1,014 | 1,300 | 1,014 |
| 2022-09-28 | 1,041 | 1,042 | 995 | 1,021 | 14,600 | 1,021 |
| 2022-09-27 | 1,018 | 1,045 | 1,017 | 1,041 | 6,400 | 1,041 |
| 2022-09-26 | 1,061 | 1,061 | 1,015 | 1,016 | 16,500 | 1,016 |
| 2022-09-22 | 1,080 | 1,088 | 1,058 | 1,080 | 4,400 | 1,080 |
| 2022-09-21 | 1,080 | 1,092 | 1,045 | 1,082 | 15,700 | 1,082 |
| 2022-09-20 | 1,116 | 1,122 | 1,070 | 1,080 | 23,500 | 1,080 |
| 2022-09-16 | 1,167 | 1,167 | 1,115 | 1,130 | 21,200 | 1,130 |
| 2022-09-15 | 1,241 | 1,250 | 1,150 | 1,185 | 23,400 | 1,185 |
| 2022-09-14 | 1,180 | 1,263 | 1,174 | 1,240 | 22,800 | 1,240 |
| 2022-09-13 | 1,168 | 1,265 | 1,168 | 1,250 | 49,300 | 1,250 |
| 2022-09-12 | 1,170 | 1,234 | 1,116 | 1,180 | 62,400 | 1,180 |
| 2022-09-09 | 1,105 | 1,183 | 1,080 | 1,175 | 54,700 | 1,175 |
| 2022-09-08 | 1,101 | 1,108 | 1,060 | 1,075 | 21,600 | 1,075 |
| 2022-09-07 | 1,120 | 1,120 | 1,095 | 1,098 | 15,000 | 1,098 |
| 2022-09-06 | 1,146 | 1,188 | 1,127 | 1,133 | 18,200 | 1,133 |
| 2022-09-05 | 1,187 | 1,187 | 1,144 | 1,165 | 6,800 | 1,165 |
| 2022-09-02 | 1,193 | 1,194 | 1,149 | 1,160 | 11,000 | 1,160 |
| 2022-09-01 | 1,215 | 1,234 | 1,189 | 1,192 | 10,600 | 1,192 |
| 2022-08-31 | 1,220 | 1,225 | 1,200 | 1,212 | 5,600 | 1,212 |
| 2022-08-30 | 1,230 | 1,232 | 1,182 | 1,215 | 7,400 | 1,215 |
| 2022-08-29 | 1,180 | 1,210 | 1,180 | 1,200 | 7,200 | 1,200 |
| 2022-08-26 | 1,210 | 1,240 | 1,175 | 1,240 | 9,800 | 1,240 |
| 2022-08-25 | 1,192 | 1,235 | 1,192 | 1,205 | 3,700 | 1,205 |
| 2022-08-24 | 1,218 | 1,243 | 1,183 | 1,203 | 13,800 | 1,203 |
| 2022-08-23 | 1,177 | 1,228 | 1,160 | 1,214 | 12,200 | 1,214 |
| 2022-08-22 | 1,261 | 1,261 | 1,191 | 1,195 | 4,900 | 1,195 |
| 2022-08-19 | 1,266 | 1,266 | 1,226 | 1,231 | 14,900 | 1,231 |
| 2022-08-18 | 1,300 | 1,319 | 1,225 | 1,256 | 27,200 | 1,256 |
| 2022-08-17 | 1,158 | 1,295 | 1,158 | 1,274 | 37,400 | 1,274 |
| 2022-08-16 | 1,131 | 1,168 | 1,129 | 1,158 | 11,300 | 1,158 |
| 2022-08-15 | 1,165 | 1,165 | 1,124 | 1,131 | 6,100 | 1,131 |
| 2022-08-12 | 1,158 | 1,194 | 1,128 | 1,160 | 9,900 | 1,160 |
| 2022-08-10 | 1,156 | 1,156 | 1,128 | 1,137 | 5,900 | 1,137 |
| 2022-08-09 | 1,165 | 1,170 | 1,149 | 1,169 | 3,200 | 1,169 |
| 2022-08-08 | 1,160 | 1,167 | 1,130 | 1,148 | 5,900 | 1,148 |
| 2022-08-05 | 1,138 | 1,168 | 1,132 | 1,160 | 9,500 | 1,160 |
| 2022-08-04 | 1,125 | 1,138 | 1,117 | 1,138 | 8,000 | 1,138 |
| 2022-08-03 | 1,111 | 1,126 | 1,110 | 1,118 | 1,800 | 1,118 |
| 2022-08-02 | 1,126 | 1,128 | 1,108 | 1,108 | 7,100 | 1,108 |
| 2022-08-01 | 1,128 | 1,139 | 1,121 | 1,126 | 8,700 | 1,126 |
| 2022-07-29 | 1,128 | 1,129 | 1,108 | 1,129 | 5,200 | 1,129 |
| 2022-07-28 | 1,112 | 1,129 | 1,103 | 1,129 | 10,000 | 1,129 |
| 2022-07-27 | 1,120 | 1,125 | 1,104 | 1,111 | 6,400 | 1,111 |
| 2022-07-26 | 1,132 | 1,132 | 1,112 | 1,127 | 3,600 | 1,127 |
| 2022-07-25 | 1,142 | 1,143 | 1,117 | 1,143 | 2,000 | 1,143 |
| 2022-07-22 | 1,168 | 1,179 | 1,106 | 1,143 | 9,300 | 1,143 |
| 2022-07-21 | 1,080 | 1,139 | 1,080 | 1,138 | 13,100 | 1,138 |
| 2022-07-20 | 1,066 | 1,112 | 1,063 | 1,080 | 16,800 | 1,080 |
| 2022-07-19 | 1,069 | 1,071 | 1,050 | 1,059 | 12,100 | 1,059 |
| 2022-07-15 | 1,076 | 1,086 | 1,057 | 1,070 | 7,000 | 1,070 |
| 2022-07-14 | 1,075 | 1,088 | 1,073 | 1,076 | 5,400 | 1,076 |
| 2022-07-13 | 1,083 | 1,083 | 1,055 | 1,073 | 21,800 | 1,073 |
| 2022-07-12 | 1,110 | 1,126 | 1,088 | 1,091 | 12,100 | 1,091 |
| 2022-07-11 | 1,130 | 1,134 | 1,113 | 1,125 | 6,100 | 1,125 |
| 2022-07-08 | 1,126 | 1,164 | 1,118 | 1,133 | 7,500 | 1,133 |
| 2022-07-07 | 1,159 | 1,174 | 1,126 | 1,126 | 8,500 | 1,126 |
| 2022-07-06 | 1,111 | 1,158 | 1,106 | 1,120 | 11,300 | 1,120 |
| 2022-07-05 | 1,091 | 1,134 | 1,091 | 1,111 | 10,700 | 1,111 |
| 2022-07-04 | 1,126 | 1,135 | 1,082 | 1,091 | 14,900 | 1,091 |
| 2022-07-01 | 1,138 | 1,168 | 1,116 | 1,125 | 8,500 | 1,125 |
| 2022-06-30 | 1,185 | 1,200 | 1,135 | 1,138 | 9,500 | 1,138 |
| 2022-06-29 | 1,177 | 1,185 | 1,141 | 1,185 | 4,900 | 1,185 |
| 2022-06-28 | 1,145 | 1,165 | 1,131 | 1,142 | 12,500 | 1,142 |
| 2022-06-27 | 1,135 | 1,188 | 1,135 | 1,163 | 14,300 | 1,163 |
| 2022-06-24 | 1,129 | 1,163 | 1,129 | 1,136 | 8,800 | 1,136 |
| 2022-06-23 | 1,120 | 1,153 | 1,120 | 1,123 | 7,600 | 1,123 |
| 2022-06-22 | 1,171 | 1,171 | 1,120 | 1,130 | 11,100 | 1,130 |
| 2022-06-21 | 1,140 | 1,178 | 1,125 | 1,171 | 9,900 | 1,171 |
| 2022-06-20 | 1,192 | 1,216 | 1,130 | 1,131 | 11,100 | 1,131 |
| 2022-06-17 | 1,200 | 1,210 | 1,158 | 1,190 | 23,500 | 1,190 |
| 2022-06-16 | 1,340 | 1,367 | 1,251 | 1,251 | 14,200 | 1,251 |
| 2022-06-15 | 1,370 | 1,370 | 1,326 | 1,340 | 8,200 | 1,340 |
| 2022-06-14 | 1,381 | 1,390 | 1,348 | 1,370 | 35,200 | 1,370 |
| 2022-06-13 | 1,406 | 1,471 | 1,397 | 1,421 | 47,800 | 1,421 |
| 2022-06-10 | 1,620 | 1,700 | 1,602 | 1,688 | 30,500 | 1,688 |
| 2022-06-09 | 1,540 | 1,610 | 1,523 | 1,607 | 8,900 | 1,607 |
| 2022-06-08 | 1,537 | 1,599 | 1,500 | 1,556 | 6,900 | 1,556 |
| 2022-06-07 | 1,590 | 1,590 | 1,521 | 1,550 | 3,800 | 1,550 |
| 2022-06-06 | 1,488 | 1,550 | 1,486 | 1,550 | 8,100 | 1,550 |
| 2022-06-03 | 1,610 | 1,610 | 1,551 | 1,568 | 2,700 | 1,568 |
| 2022-06-02 | 1,580 | 1,611 | 1,535 | 1,610 | 2,300 | 1,610 |
| 2022-06-01 | 1,600 | 1,676 | 1,575 | 1,600 | 13,200 | 1,600 |
| 2022-05-31 | 1,484 | 1,600 | 1,476 | 1,600 | 12,200 | 1,600 |
| 2022-05-30 | 1,461 | 1,503 | 1,461 | 1,500 | 7,100 | 1,500 |
| 2022-05-27 | 1,437 | 1,456 | 1,404 | 1,431 | 8,100 | 1,431 |
| 2022-05-26 | 1,412 | 1,466 | 1,412 | 1,431 | 5,300 | 1,431 |
| 2022-05-25 | 1,482 | 1,482 | 1,430 | 1,431 | 5,500 | 1,431 |
| 2022-05-24 | 1,525 | 1,531 | 1,482 | 1,482 | 6,700 | 1,482 |
| 2022-05-23 | 1,500 | 1,566 | 1,493 | 1,565 | 7,000 | 1,565 |
| 2022-05-20 | 1,462 | 1,524 | 1,436 | 1,511 | 4,300 | 1,511 |
| 2022-05-19 | 1,496 | 1,496 | 1,440 | 1,462 | 6,100 | 1,462 |
| 2022-05-18 | 1,446 | 1,515 | 1,446 | 1,509 | 6,200 | 1,509 |
| 2022-05-17 | 1,440 | 1,460 | 1,425 | 1,459 | 3,800 | 1,459 |
| 2022-05-16 | 1,467 | 1,489 | 1,420 | 1,460 | 6,400 | 1,460 |
| 2022-05-13 | 1,408 | 1,462 | 1,391 | 1,407 | 6,400 | 1,407 |
| 2022-05-12 | 1,435 | 1,457 | 1,361 | 1,408 | 12,600 | 1,408 |
| 2022-05-11 | 1,438 | 1,495 | 1,387 | 1,495 | 4,100 | 1,495 |
| 2022-05-10 | 1,407 | 1,438 | 1,365 | 1,438 | 11,800 | 1,438 |
| 2022-05-09 | 1,455 | 1,477 | 1,412 | 1,412 | 5,000 | 1,412 |
| 2022-05-06 | 1,445 | 1,470 | 1,410 | 1,458 | 6,300 | 1,458 |
| 2022-05-02 | 1,421 | 1,480 | 1,421 | 1,459 | 9,900 | 1,459 |
| 2022-04-28 | 1,543 | 1,543 | 1,506 | 1,506 | 4,000 | 1,506 |
| 2022-04-27 | 1,506 | 1,567 | 1,505 | 1,555 | 6,400 | 1,555 |
| 2022-04-26 | 1,625 | 1,625 | 1,512 | 1,545 | 3,200 | 1,545 |
| 2022-04-25 | 1,569 | 1,600 | 1,545 | 1,588 | 5,800 | 1,588 |
| 2022-04-22 | 1,629 | 1,629 | 1,515 | 1,610 | 8,900 | 1,610 |
| 2022-04-21 | 1,649 | 1,650 | 1,572 | 1,639 | 9,500 | 1,639 |
| 2022-04-20 | 1,647 | 1,650 | 1,612 | 1,649 | 6,100 | 1,649 |
| 2022-04-19 | 1,664 | 1,664 | 1,596 | 1,648 | 5,600 | 1,648 |
| 2022-04-18 | 1,604 | 1,631 | 1,570 | 1,584 | 6,400 | 1,584 |
| 2022-04-15 | 1,662 | 1,662 | 1,560 | 1,570 | 7,000 | 1,570 |
| 2022-04-14 | 1,602 | 1,645 | 1,587 | 1,645 | 3,700 | 1,645 |
| 2022-04-13 | 1,560 | 1,670 | 1,560 | 1,630 | 4,600 | 1,630 |
| 2022-04-12 | 1,635 | 1,652 | 1,555 | 1,571 | 13,000 | 1,571 |
| 2022-04-11 | 1,694 | 1,700 | 1,640 | 1,660 | 6,200 | 1,660 |
| 2022-04-08 | 1,617 | 1,695 | 1,615 | 1,694 | 8,300 | 1,694 |
| 2022-04-07 | 1,698 | 1,698 | 1,615 | 1,617 | 20,400 | 1,617 |
| 2022-04-06 | 1,789 | 1,789 | 1,706 | 1,717 | 15,500 | 1,717 |
| 2022-04-05 | 1,804 | 1,825 | 1,770 | 1,792 | 10,500 | 1,792 |
| 2022-04-04 | 1,742 | 1,808 | 1,733 | 1,805 | 9,400 | 1,805 |
| 2022-04-01 | 1,800 | 1,843 | 1,728 | 1,765 | 18,700 | 1,765 |
| 2022-03-31 | 1,830 | 1,870 | 1,785 | 1,870 | 19,200 | 1,870 |
| 2022-03-30 | 1,650 | 1,920 | 1,650 | 1,870 | 40,400 | 1,870 |
| 2022-03-29 | 1,665 | 1,698 | 1,638 | 1,650 | 28,800 | 1,650 |
| 2022-03-28 | 1,700 | 1,710 | 1,622 | 1,705 | 18,600 | 1,705 |
| 2022-03-25 | 1,720 | 1,739 | 1,650 | 1,708 | 13,700 | 1,708 |
| 2022-03-24 | 1,637 | 1,750 | 1,600 | 1,725 | 32,500 | 1,725 |
| 2022-03-23 | 1,511 | 1,746 | 1,511 | 1,717 | 41,600 | 1,717 |
| 2022-03-22 | 1,526 | 1,559 | 1,496 | 1,500 | 12,400 | 1,500 |
| 2022-03-18 | 1,522 | 1,550 | 1,504 | 1,526 | 14,300 | 1,526 |
| 2022-03-17 | 1,488 | 1,560 | 1,488 | 1,530 | 15,600 | 1,530 |
| 2022-03-16 | 1,429 | 1,472 | 1,401 | 1,468 | 14,600 | 1,468 |
| 2022-03-15 | 1,381 | 1,459 | 1,381 | 1,402 | 24,400 | 1,402 |
| 2022-03-14 | 1,352 | 1,549 | 1,339 | 1,441 | 78,600 | 1,441 |
| 2022-03-11 | 1,542 | 1,596 | 1,542 | 1,590 | 28,100 | 1,590 |
| 2022-03-10 | 1,550 | 1,584 | 1,511 | 1,542 | 18,300 | 1,542 |
| 2022-03-09 | 1,451 | 1,547 | 1,422 | 1,480 | 16,600 | 1,480 |
| 2022-03-08 | 1,410 | 1,500 | 1,410 | 1,420 | 9,200 | 1,420 |
| 2022-03-07 | 1,405 | 1,431 | 1,400 | 1,425 | 15,700 | 1,425 |
| 2022-03-04 | 1,510 | 1,520 | 1,405 | 1,497 | 19,700 | 1,497 |
| 2022-03-03 | 1,576 | 1,590 | 1,505 | 1,543 | 11,400 | 1,543 |
| 2022-03-02 | 1,559 | 1,579 | 1,483 | 1,522 | 11,500 | 1,522 |
| 2022-03-01 | 1,529 | 1,600 | 1,500 | 1,584 | 18,400 | 1,584 |
| 2022-02-28 | 1,383 | 1,480 | 1,357 | 1,480 | 17,700 | 1,480 |
| 2022-02-25 | 1,314 | 1,385 | 1,300 | 1,385 | 19,000 | 1,385 |
| 2022-02-24 | 1,288 | 1,301 | 1,249 | 1,289 | 8,800 | 1,289 |
| 2022-02-22 | 1,278 | 1,340 | 1,259 | 1,300 | 15,200 | 1,300 |
| 2022-02-21 | 1,290 | 1,310 | 1,262 | 1,278 | 6,700 | 1,278 |
| 2022-02-18 | 1,230 | 1,300 | 1,223 | 1,290 | 15,000 | 1,290 |
| 2022-02-17 | 1,317 | 1,323 | 1,288 | 1,289 | 11,300 | 1,289 |
| 2022-02-16 | 1,398 | 1,399 | 1,319 | 1,330 | 9,200 | 1,330 |
| 2022-02-15 | 1,324 | 1,371 | 1,304 | 1,316 | 15,800 | 1,316 |
| 2022-02-14 | 1,394 | 1,396 | 1,352 | 1,352 | 8,300 | 1,352 |
| 2022-02-10 | 1,397 | 1,457 | 1,397 | 1,424 | 6,800 | 1,424 |
| 2022-02-09 | 1,371 | 1,388 | 1,331 | 1,388 | 7,200 | 1,388 |
| 2022-02-08 | 1,416 | 1,420 | 1,355 | 1,364 | 9,500 | 1,364 |
| 2022-02-07 | 1,470 | 1,477 | 1,402 | 1,412 | 7,100 | 1,412 |
| 2022-02-04 | 1,377 | 1,447 | 1,377 | 1,440 | 10,600 | 1,440 |
| 2022-02-03 | 1,432 | 1,450 | 1,395 | 1,407 | 8,000 | 1,407 |
| 2022-02-02 | 1,361 | 1,460 | 1,350 | 1,453 | 21,700 | 1,453 |
| 2022-02-01 | 1,402 | 1,465 | 1,351 | 1,351 | 27,200 | 1,351 |
| 2022-01-31 | 1,302 | 1,389 | 1,285 | 1,366 | 15,200 | 1,366 |
| 2022-01-28 | 1,310 | 1,320 | 1,211 | 1,272 | 30,700 | 1,272 |
| 2022-01-27 | 1,433 | 1,439 | 1,280 | 1,280 | 56,700 | 1,280 |
| 2022-01-26 | 1,398 | 1,499 | 1,380 | 1,433 | 14,900 | 1,433 |
| 2022-01-25 | 1,486 | 1,500 | 1,390 | 1,392 | 27,600 | 1,392 |
| 2022-01-24 | 1,426 | 1,516 | 1,405 | 1,486 | 23,400 | 1,486 |
| 2022-01-21 | 1,425 | 1,480 | 1,419 | 1,466 | 14,100 | 1,466 |
| 2022-01-20 | 1,400 | 1,506 | 1,364 | 1,476 | 36,900 | 1,476 |
| 2022-01-19 | 1,508 | 1,545 | 1,420 | 1,421 | 53,900 | 1,421 |
| 2022-01-18 | 1,581 | 1,615 | 1,515 | 1,558 | 21,400 | 1,558 |
| 2022-01-17 | 1,658 | 1,670 | 1,567 | 1,574 | 27,900 | 1,574 |
| 2022-01-14 | 1,600 | 1,670 | 1,587 | 1,618 | 31,100 | 1,618 |
| 2022-01-13 | 1,705 | 1,705 | 1,601 | 1,629 | 32,200 | 1,629 |
| 2022-01-12 | 1,708 | 1,782 | 1,700 | 1,701 | 21,900 | 1,701 |
| 2022-01-11 | 1,764 | 1,789 | 1,651 | 1,668 | 38,300 | 1,668 |
| 2022-01-07 | 1,765 | 1,835 | 1,691 | 1,789 | 36,800 | 1,789 |
| 2022-01-06 | 1,916 | 1,920 | 1,750 | 1,781 | 111,800 | 1,781 |
| 2022-01-05 | 2,048 | 2,050 | 1,922 | 1,956 | 30,000 | 1,956 |
| 2022-01-04 | 2,168 | 2,168 | 2,050 | 2,052 | 27,900 | 2,052 |
分割・併合履歴 ： なし
