4076 (株)シイエヌエス 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 | 1,316 | 1,319 | 1,294 | 1,316 | 700 | 1,316 |
| 2022-12-29 | 1,286 | 1,316 | 1,286 | 1,316 | 1,100 | 1,316 |
| 2022-12-28 | 1,281 | 1,283 | 1,276 | 1,281 | 2,100 | 1,281 |
| 2022-12-27 | 1,297 | 1,297 | 1,272 | 1,295 | 3,000 | 1,295 |
| 2022-12-26 | 1,285 | 1,285 | 1,284 | 1,284 | 6,700 | 1,284 |
| 2022-12-23 | 1,291 | 1,308 | 1,280 | 1,284 | 1,100 | 1,284 |
| 2022-12-22 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,300 |
| 2022-12-21 | 1,303 | 1,305 | 1,294 | 1,294 | 1,800 | 1,294 |
| 2022-12-20 | 1,331 | 1,331 | 1,311 | 1,311 | 1,600 | 1,311 |
| 2022-12-19 | 1,331 | 1,358 | 1,331 | 1,358 | 2,100 | 1,358 |
| 2022-12-16 | 1,365 | 1,365 | 1,321 | 1,331 | 1,300 | 1,331 |
| 2022-12-15 | 1,332 | 1,365 | 1,332 | 1,365 | 1,500 | 1,365 |
| 2022-12-14 | 1,331 | 1,340 | 1,331 | 1,332 | 3,400 | 1,332 |
| 2022-12-13 | 1,357 | 1,357 | 1,350 | 1,350 | 600 | 1,350 |
| 2022-12-12 | 1,400 | 1,400 | 1,332 | 1,332 | 4,100 | 1,332 |
| 2022-12-09 | 1,367 | 1,367 | 1,367 | 1,367 | 900 | 1,367 |
| 2022-12-08 | 1,360 | 1,360 | 1,338 | 1,359 | 500 | 1,359 |
| 2022-12-07 | 1,334 | 1,370 | 1,325 | 1,370 | 1,400 | 1,370 |
| 2022-12-06 | 1,331 | 1,379 | 1,331 | 1,334 | 700 | 1,334 |
| 2022-12-05 | 1,363 | 1,377 | 1,360 | 1,377 | 1,200 | 1,377 |
| 2022-12-02 | 1,366 | 1,383 | 1,366 | 1,383 | 200 | 1,383 |
| 2022-12-01 | 1,388 | 1,388 | 1,361 | 1,381 | 800 | 1,381 |
| 2022-11-30 | 1,393 | 1,393 | 1,360 | 1,360 | 2,400 | 1,360 |
| 2022-11-29 | 1,374 | 1,378 | 1,362 | 1,378 | 1,800 | 1,378 |
| 2022-11-28 | 1,374 | 1,374 | 1,366 | 1,366 | 600 | 1,366 |
| 2022-11-25 | 1,351 | 1,374 | 1,350 | 1,374 | 2,100 | 1,374 |
| 2022-11-24 | 1,358 | 1,358 | 1,355 | 1,355 | 800 | 1,355 |
| 2022-11-22 | 1,385 | 1,385 | 1,353 | 1,354 | 700 | 1,354 |
| 2022-11-21 | 1,338 | 1,393 | 1,330 | 1,393 | 4,900 | 1,393 |
| 2022-11-18 | 1,299 | 1,335 | 1,299 | 1,330 | 5,100 | 1,330 |
| 2022-11-17 | 1,300 | 1,300 | 1,282 | 1,288 | 4,400 | 1,288 |
| 2022-11-16 | 1,315 | 1,315 | 1,306 | 1,307 | 900 | 1,307 |
| 2022-11-15 | 1,298 | 1,298 | 1,272 | 1,285 | 3,300 | 1,285 |
| 2022-11-14 | 1,296 | 1,300 | 1,296 | 1,298 | 1,100 | 1,298 |
| 2022-11-11 | 1,299 | 1,303 | 1,283 | 1,294 | 2,300 | 1,294 |
| 2022-11-10 | 1,299 | 1,299 | 1,282 | 1,282 | 600 | 1,282 |
| 2022-11-09 | 1,299 | 1,299 | 1,279 | 1,297 | 700 | 1,297 |
| 2022-11-08 | 1,285 | 1,301 | 1,283 | 1,299 | 600 | 1,299 |
| 2022-11-07 | 1,305 | 1,305 | 1,285 | 1,285 | 3,400 | 1,285 |
| 2022-11-04 | 1,301 | 1,324 | 1,301 | 1,323 | 700 | 1,323 |
| 2022-11-02 | 1,302 | 1,306 | 1,300 | 1,301 | 1,500 | 1,301 |
| 2022-11-01 | 1,306 | 1,306 | 1,302 | 1,302 | 800 | 1,302 |
| 2022-10-31 | 1,345 | 1,345 | 1,301 | 1,320 | 4,100 | 1,320 |
| 2022-10-28 | 1,325 | 1,326 | 1,315 | 1,315 | 1,900 | 1,315 |
| 2022-10-27 | 1,320 | 1,338 | 1,320 | 1,325 | 1,300 | 1,325 |
| 2022-10-26 | 1,351 | 1,354 | 1,300 | 1,320 | 19,000 | 1,320 |
| 2022-10-25 | 1,351 | 1,351 | 1,337 | 1,351 | 700 | 1,351 |
| 2022-10-24 | 1,346 | 1,346 | 1,346 | 1,346 | 700 | 1,346 |
| 2022-10-21 | 1,355 | 1,357 | 1,328 | 1,346 | 2,200 | 1,346 |
| 2022-10-20 | 1,361 | 1,364 | 1,352 | 1,353 | 1,800 | 1,353 |
| 2022-10-19 | 1,360 | 1,373 | 1,360 | 1,361 | 1,100 | 1,361 |
| 2022-10-18 | 1,362 | 1,368 | 1,353 | 1,360 | 1,100 | 1,360 |
| 2022-10-17 | 1,373 | 1,385 | 1,355 | 1,362 | 1,200 | 1,362 |
| 2022-10-14 | 1,379 | 1,402 | 1,372 | 1,380 | 1,700 | 1,380 |
| 2022-10-13 | 1,388 | 1,389 | 1,366 | 1,389 | 800 | 1,389 |
| 2022-10-12 | 1,388 | 1,399 | 1,371 | 1,390 | 2,400 | 1,390 |
| 2022-10-11 | 1,390 | 1,390 | 1,388 | 1,388 | 500 | 1,388 |
| 2022-10-07 | 1,400 | 1,414 | 1,399 | 1,401 | 2,800 | 1,401 |
| 2022-10-06 | 1,399 | 1,401 | 1,399 | 1,401 | 200 | 1,401 |
| 2022-10-05 | 1,383 | 1,386 | 1,383 | 1,386 | 400 | 1,386 |
| 2022-10-04 | 1,371 | 1,394 | 1,371 | 1,394 | 600 | 1,394 |
| 2022-10-03 | 1,390 | 1,390 | 1,368 | 1,368 | 600 | 1,368 |
| 2022-09-30 | 1,439 | 1,439 | 1,383 | 1,383 | 6,400 | 1,383 |
| 2022-09-29 | 1,381 | 1,390 | 1,371 | 1,371 | 2,000 | 1,371 |
| 2022-09-28 | 1,388 | 1,400 | 1,370 | 1,400 | 2,500 | 1,400 |
| 2022-09-27 | 1,382 | 1,386 | 1,382 | 1,386 | 400 | 1,386 |
| 2022-09-26 | 1,430 | 1,430 | 1,378 | 1,380 | 8,900 | 1,380 |
| 2022-09-22 | 1,466 | 1,466 | 1,441 | 1,443 | 1,800 | 1,443 |
| 2022-09-21 | 1,451 | 1,496 | 1,438 | 1,496 | 8,600 | 1,496 |
| 2022-09-20 | 1,445 | 1,464 | 1,437 | 1,464 | 1,600 | 1,464 |
| 2022-09-16 | 1,442 | 1,452 | 1,433 | 1,452 | 2,600 | 1,452 |
| 2022-09-15 | 1,441 | 1,441 | 1,441 | 1,441 | 100 | 1,441 |
| 2022-09-14 | 1,442 | 1,453 | 1,434 | 1,450 | 1,200 | 1,450 |
| 2022-09-13 | 1,448 | 1,464 | 1,442 | 1,464 | 1,400 | 1,464 |
| 2022-09-12 | 1,470 | 1,470 | 1,447 | 1,448 | 400 | 1,448 |
| 2022-09-09 | 1,475 | 1,475 | 1,444 | 1,446 | 2,200 | 1,446 |
| 2022-09-08 | 1,444 | 1,459 | 1,444 | 1,445 | 400 | 1,445 |
| 2022-09-07 | 1,442 | 1,464 | 1,442 | 1,444 | 500 | 1,444 |
| 2022-09-06 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2022-09-05 | 1,442 | 1,445 | 1,442 | 1,445 | 300 | 1,445 |
| 2022-09-02 | 1,445 | 1,460 | 1,445 | 1,445 | 700 | 1,445 |
| 2022-09-01 | 1,452 | 1,452 | 1,446 | 1,448 | 1,200 | 1,448 |
| 2022-08-31 | 1,474 | 1,474 | 1,452 | 1,452 | 1,100 | 1,452 |
| 2022-08-30 | 1,445 | 1,463 | 1,445 | 1,460 | 1,100 | 1,460 |
| 2022-08-29 | 1,442 | 1,459 | 1,442 | 1,443 | 1,300 | 1,443 |
| 2022-08-26 | 1,442 | 1,449 | 1,442 | 1,445 | 700 | 1,445 |
| 2022-08-25 | 1,450 | 1,450 | 1,441 | 1,441 | 300 | 1,441 |
| 2022-08-24 | 1,447 | 1,476 | 1,441 | 1,442 | 1,500 | 1,442 |
| 2022-08-23 | 1,445 | 1,445 | 1,441 | 1,445 | 700 | 1,445 |
| 2022-08-22 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2022-08-19 | 1,449 | 1,449 | 1,440 | 1,440 | 1,200 | 1,440 |
| 2022-08-18 | 1,440 | 1,479 | 1,440 | 1,448 | 1,100 | 1,448 |
| 2022-08-17 | 1,433 | 1,465 | 1,431 | 1,447 | 3,000 | 1,447 |
| 2022-08-16 | 1,430 | 1,448 | 1,430 | 1,432 | 3,100 | 1,432 |
| 2022-08-15 | 1,444 | 1,444 | 1,430 | 1,434 | 2,500 | 1,434 |
| 2022-08-12 | 1,467 | 1,467 | 1,442 | 1,442 | 11,400 | 1,442 |
| 2022-08-10 | 1,456 | 1,456 | 1,443 | 1,450 | 2,800 | 1,450 |
| 2022-08-09 | 1,480 | 1,480 | 1,450 | 1,456 | 2,200 | 1,456 |
| 2022-08-08 | 1,492 | 1,492 | 1,481 | 1,481 | 1,500 | 1,481 |
| 2022-08-05 | 1,487 | 1,510 | 1,487 | 1,492 | 1,000 | 1,492 |
| 2022-08-04 | 1,494 | 1,510 | 1,494 | 1,501 | 3,200 | 1,501 |
| 2022-08-03 | 1,487 | 1,487 | 1,473 | 1,479 | 600 | 1,479 |
| 2022-08-02 | 1,490 | 1,499 | 1,476 | 1,477 | 1,800 | 1,477 |
| 2022-08-01 | 1,503 | 1,503 | 1,489 | 1,493 | 1,300 | 1,493 |
| 2022-07-29 | 1,491 | 1,500 | 1,488 | 1,488 | 1,100 | 1,488 |
| 2022-07-28 | 1,487 | 1,496 | 1,487 | 1,496 | 1,000 | 1,496 |
| 2022-07-27 | 1,478 | 1,487 | 1,475 | 1,487 | 1,000 | 1,487 |
| 2022-07-26 | 1,484 | 1,494 | 1,482 | 1,482 | 900 | 1,482 |
| 2022-07-25 | - | - | - | 1,499 | - | 1,499 |
| 2022-07-22 | 1,499 | 1,499 | 1,499 | 1,499 | 100 | 1,499 |
| 2022-07-21 | 1,481 | 1,500 | 1,481 | 1,500 | 1,000 | 1,500 |
| 2022-07-20 | 1,499 | 1,519 | 1,478 | 1,490 | 2,900 | 1,490 |
| 2022-07-19 | 1,492 | 1,535 | 1,484 | 1,500 | 3,200 | 1,500 |
| 2022-07-15 | 1,479 | 1,534 | 1,475 | 1,492 | 19,200 | 1,492 |
| 2022-07-14 | 1,558 | 1,670 | 1,554 | 1,670 | 9,900 | 1,670 |
| 2022-07-13 | 1,560 | 1,560 | 1,543 | 1,543 | 600 | 1,543 |
| 2022-07-12 | 1,567 | 1,567 | 1,541 | 1,544 | 1,100 | 1,544 |
| 2022-07-11 | 1,559 | 1,578 | 1,542 | 1,554 | 3,300 | 1,554 |
| 2022-07-08 | 1,519 | 1,567 | 1,519 | 1,533 | 4,400 | 1,533 |
| 2022-07-07 | 1,515 | 1,515 | 1,496 | 1,509 | 600 | 1,509 |
| 2022-07-06 | 1,512 | 1,512 | 1,490 | 1,492 | 1,100 | 1,492 |
| 2022-07-05 | 1,489 | 1,509 | 1,489 | 1,509 | 700 | 1,509 |
| 2022-07-04 | 1,496 | 1,505 | 1,496 | 1,505 | 400 | 1,505 |
| 2022-07-01 | 1,516 | 1,520 | 1,486 | 1,486 | 2,800 | 1,486 |
| 2022-06-30 | 1,537 | 1,542 | 1,516 | 1,516 | 2,000 | 1,516 |
| 2022-06-29 | 1,502 | 1,504 | 1,502 | 1,504 | 700 | 1,504 |
| 2022-06-28 | 1,500 | 1,520 | 1,500 | 1,508 | 1,300 | 1,508 |
| 2022-06-27 | 1,503 | 1,519 | 1,499 | 1,500 | 400 | 1,500 |
| 2022-06-24 | 1,466 | 1,505 | 1,466 | 1,505 | 1,200 | 1,505 |
| 2022-06-23 | 1,467 | 1,472 | 1,467 | 1,470 | 600 | 1,470 |
| 2022-06-22 | 1,511 | 1,511 | 1,471 | 1,472 | 4,300 | 1,472 |
| 2022-06-21 | 1,513 | 1,513 | 1,513 | 1,513 | 100 | 1,513 |
| 2022-06-20 | 1,475 | 1,490 | 1,472 | 1,490 | 22,000 | 1,490 |
| 2022-06-17 | 1,495 | 1,495 | 1,467 | 1,490 | 3,900 | 1,490 |
| 2022-06-16 | 1,500 | 1,517 | 1,500 | 1,517 | 1,400 | 1,517 |
| 2022-06-15 | 1,507 | 1,507 | 1,500 | 1,500 | 2,500 | 1,500 |
| 2022-06-14 | 1,524 | 1,524 | 1,505 | 1,522 | 1,200 | 1,522 |
| 2022-06-13 | 1,504 | 1,524 | 1,496 | 1,524 | 2,300 | 1,524 |
| 2022-06-10 | 1,499 | 1,509 | 1,499 | 1,509 | 2,100 | 1,509 |
| 2022-06-09 | 1,500 | 1,505 | 1,494 | 1,503 | 900 | 1,503 |
| 2022-06-08 | 1,500 | 1,504 | 1,485 | 1,500 | 1,600 | 1,500 |
| 2022-06-07 | 1,507 | 1,507 | 1,499 | 1,500 | 1,800 | 1,500 |
| 2022-06-06 | 1,519 | 1,519 | 1,500 | 1,500 | 2,000 | 1,500 |
| 2022-06-03 | 1,500 | 1,505 | 1,495 | 1,505 | 3,500 | 1,505 |
| 2022-06-02 | 1,504 | 1,505 | 1,485 | 1,500 | 2,300 | 1,500 |
| 2022-06-01 | 1,495 | 1,515 | 1,495 | 1,504 | 2,000 | 1,504 |
| 2022-05-31 | 1,509 | 1,510 | 1,499 | 1,500 | 2,600 | 1,500 |
| 2022-05-30 | 1,520 | 1,520 | 1,492 | 1,498 | 3,800 | 1,498 |
| 2022-05-27 | 1,500 | 1,517 | 1,491 | 1,505 | 5,900 | 1,505 |
| 2022-05-26 | 1,502 | 1,526 | 1,502 | 1,508 | 2,900 | 1,508 |
| 2022-05-25 | 1,512 | 1,540 | 1,501 | 1,502 | 2,500 | 1,502 |
| 2022-05-24 | 1,485 | 1,537 | 1,512 | 1,512 | 27,600 | 1,512 |
| 2022-05-23 | 1,485 | 1,537 | 1,485 | 1,536 | 4,200 | 1,536 |
| 2022-05-20 | 1,470 | 1,479 | 1,470 | 1,474 | 2,400 | 1,474 |
| 2022-05-19 | 1,480 | 1,480 | 1,456 | 1,462 | 2,300 | 1,462 |
| 2022-05-18 | 1,500 | 1,500 | 1,482 | 1,482 | 2,200 | 1,482 |
| 2022-05-17 | 1,491 | 1,511 | 1,491 | 1,500 | 1,700 | 1,500 |
| 2022-05-16 | 1,518 | 1,536 | 1,501 | 1,501 | 3,100 | 1,501 |
| 2022-05-13 | 1,507 | 1,520 | 1,480 | 1,520 | 3,200 | 1,520 |
| 2022-05-12 | 1,531 | 1,531 | 1,481 | 1,493 | 2,800 | 1,493 |
| 2022-05-11 | 1,518 | 1,531 | 1,490 | 1,531 | 3,000 | 1,531 |
| 2022-05-10 | 1,517 | 1,536 | 1,501 | 1,535 | 1,300 | 1,535 |
| 2022-05-09 | 1,527 | 1,541 | 1,505 | 1,539 | 1,600 | 1,539 |
| 2022-05-06 | 1,561 | 1,561 | 1,525 | 1,538 | 2,400 | 1,538 |
| 2022-05-02 | 1,594 | 1,594 | 1,560 | 1,561 | 1,500 | 1,561 |
| 2022-04-28 | 1,550 | 1,566 | 1,527 | 1,528 | 2,900 | 1,528 |
| 2022-04-27 | 1,537 | 1,571 | 1,501 | 1,571 | 5,700 | 1,571 |
| 2022-04-26 | 1,649 | 1,652 | 1,499 | 1,571 | 10,400 | 1,571 |
| 2022-04-25 | 1,616 | 1,663 | 1,560 | 1,626 | 14,700 | 1,626 |
| 2022-04-22 | 1,581 | 1,599 | 1,544 | 1,555 | 2,600 | 1,555 |
| 2022-04-21 | 1,566 | 1,581 | 1,558 | 1,581 | 1,300 | 1,581 |
| 2022-04-20 | 1,564 | 1,574 | 1,557 | 1,557 | 3,800 | 1,557 |
| 2022-04-19 | 1,567 | 1,579 | 1,550 | 1,572 | 3,900 | 1,572 |
| 2022-04-18 | 1,607 | 1,607 | 1,576 | 1,576 | 2,600 | 1,576 |
| 2022-04-15 | 1,594 | 1,594 | 1,567 | 1,569 | 1,300 | 1,569 |
| 2022-04-14 | 1,607 | 1,607 | 1,570 | 1,587 | 4,900 | 1,587 |
| 2022-04-13 | 1,648 | 1,652 | 1,601 | 1,601 | 12,900 | 1,601 |
| 2022-04-12 | 1,701 | 1,724 | 1,685 | 1,688 | 7,700 | 1,688 |
| 2022-04-11 | 1,674 | 1,721 | 1,670 | 1,688 | 2,400 | 1,688 |
| 2022-04-08 | 1,675 | 1,675 | 1,671 | 1,674 | 1,200 | 1,674 |
| 2022-04-07 | 1,689 | 1,698 | 1,671 | 1,673 | 3,300 | 1,673 |
| 2022-04-06 | 1,709 | 1,731 | 1,685 | 1,692 | 3,500 | 1,692 |
| 2022-04-05 | 1,700 | 1,734 | 1,700 | 1,709 | 4,500 | 1,709 |
| 2022-04-04 | 1,642 | 1,705 | 1,642 | 1,700 | 11,400 | 1,700 |
| 2022-04-01 | 1,639 | 1,660 | 1,639 | 1,641 | 2,100 | 1,641 |
| 2022-03-31 | 1,675 | 1,675 | 1,640 | 1,640 | 3,400 | 1,640 |
| 2022-03-30 | 1,635 | 1,680 | 1,634 | 1,635 | 2,700 | 1,635 |
| 2022-03-29 | 1,603 | 1,630 | 1,603 | 1,619 | 1,500 | 1,619 |
| 2022-03-28 | 1,632 | 1,665 | 1,586 | 1,607 | 5,400 | 1,607 |
| 2022-03-25 | 1,627 | 1,653 | 1,627 | 1,627 | 3,000 | 1,627 |
| 2022-03-24 | 1,627 | 1,659 | 1,622 | 1,622 | 2,000 | 1,622 |
| 2022-03-23 | 1,634 | 1,658 | 1,630 | 1,644 | 3,200 | 1,644 |
| 2022-03-22 | 1,617 | 1,646 | 1,617 | 1,634 | 5,900 | 1,634 |
| 2022-03-18 | 1,590 | 1,611 | 1,585 | 1,605 | 3,700 | 1,605 |
| 2022-03-17 | 1,580 | 1,591 | 1,571 | 1,587 | 5,600 | 1,587 |
| 2022-03-16 | 1,528 | 1,564 | 1,526 | 1,550 | 3,500 | 1,550 |
| 2022-03-15 | 1,498 | 1,555 | 1,498 | 1,555 | 2,600 | 1,555 |
| 2022-03-14 | 1,486 | 1,539 | 1,486 | 1,502 | 3,400 | 1,502 |
| 2022-03-11 | 1,492 | 1,535 | 1,489 | 1,489 | 3,100 | 1,489 |
| 2022-03-10 | 1,501 | 1,526 | 1,490 | 1,515 | 2,800 | 1,515 |
| 2022-03-09 | 1,490 | 1,508 | 1,486 | 1,486 | 1,700 | 1,486 |
| 2022-03-08 | 1,475 | 1,534 | 1,475 | 1,481 | 1,900 | 1,481 |
| 2022-03-07 | 1,502 | 1,516 | 1,475 | 1,498 | 1,700 | 1,498 |
| 2022-03-04 | 1,561 | 1,561 | 1,509 | 1,516 | 5,300 | 1,516 |
| 2022-03-03 | 1,526 | 1,620 | 1,526 | 1,561 | 5,700 | 1,561 |
| 2022-03-02 | 1,528 | 1,559 | 1,512 | 1,559 | 1,900 | 1,559 |
| 2022-03-01 | 1,498 | 1,555 | 1,494 | 1,555 | 6,400 | 1,555 |
| 2022-02-28 | 1,500 | 1,516 | 1,468 | 1,499 | 6,500 | 1,499 |
| 2022-02-25 | 1,392 | 1,442 | 1,392 | 1,440 | 5,000 | 1,440 |
| 2022-02-24 | 1,421 | 1,438 | 1,390 | 1,390 | 18,100 | 1,390 |
| 2022-02-22 | 1,469 | 1,491 | 1,451 | 1,451 | 5,900 | 1,451 |
| 2022-02-21 | 1,506 | 1,506 | 1,463 | 1,490 | 3,700 | 1,490 |
| 2022-02-18 | 1,490 | 1,515 | 1,411 | 1,506 | 6,800 | 1,506 |
| 2022-02-17 | 1,487 | 1,504 | 1,457 | 1,504 | 6,100 | 1,504 |
| 2022-02-16 | 1,485 | 1,488 | 1,483 | 1,483 | 1,000 | 1,483 |
| 2022-02-15 | 1,494 | 1,508 | 1,449 | 1,475 | 7,600 | 1,475 |
| 2022-02-14 | 1,490 | 1,496 | 1,453 | 1,496 | 6,500 | 1,496 |
| 2022-02-10 | 1,500 | 1,510 | 1,480 | 1,509 | 2,600 | 1,509 |
| 2022-02-09 | 1,526 | 1,526 | 1,475 | 1,500 | 1,400 | 1,500 |
| 2022-02-08 | 1,499 | 1,505 | 1,494 | 1,500 | 1,700 | 1,500 |
| 2022-02-07 | 1,526 | 1,543 | 1,500 | 1,500 | 2,500 | 1,500 |
| 2022-02-04 | 1,507 | 1,523 | 1,500 | 1,523 | 1,300 | 1,523 |
| 2022-02-03 | 1,519 | 1,529 | 1,506 | 1,520 | 2,500 | 1,520 |
| 2022-02-02 | 1,481 | 1,524 | 1,481 | 1,524 | 3,900 | 1,524 |
| 2022-02-01 | 1,496 | 1,523 | 1,466 | 1,466 | 7,800 | 1,466 |
| 2022-01-31 | 1,527 | 1,527 | 1,466 | 1,466 | 5,600 | 1,466 |
| 2022-01-28 | 1,458 | 1,490 | 1,405 | 1,455 | 6,400 | 1,455 |
| 2022-01-27 | 1,480 | 1,497 | 1,430 | 1,451 | 5,100 | 1,451 |
| 2022-01-26 | 1,447 | 1,501 | 1,447 | 1,488 | 2,600 | 1,488 |
| 2022-01-25 | 1,491 | 1,500 | 1,449 | 1,451 | 7,400 | 1,451 |
| 2022-01-24 | 1,462 | 1,500 | 1,459 | 1,500 | 4,600 | 1,500 |
| 2022-01-21 | 1,498 | 1,502 | 1,465 | 1,502 | 6,100 | 1,502 |
| 2022-01-20 | 1,462 | 1,505 | 1,446 | 1,505 | 7,800 | 1,505 |
| 2022-01-19 | 1,501 | 1,513 | 1,450 | 1,492 | 8,500 | 1,492 |
| 2022-01-18 | 1,560 | 1,560 | 1,511 | 1,511 | 4,100 | 1,511 |
| 2022-01-17 | 1,560 | 1,565 | 1,519 | 1,532 | 4,400 | 1,532 |
| 2022-01-14 | 1,501 | 1,560 | 1,486 | 1,560 | 5,400 | 1,560 |
| 2022-01-13 | 1,541 | 1,577 | 1,505 | 1,516 | 25,700 | 1,516 |
| 2022-01-12 | 1,550 | 1,639 | 1,550 | 1,621 | 12,400 | 1,621 |
| 2022-01-11 | 1,510 | 1,530 | 1,505 | 1,530 | 2,600 | 1,530 |
| 2022-01-07 | 1,527 | 1,535 | 1,488 | 1,521 | 8,600 | 1,521 |
| 2022-01-06 | 1,514 | 1,544 | 1,510 | 1,527 | 4,600 | 1,527 |
| 2022-01-05 | 1,609 | 1,609 | 1,510 | 1,540 | 10,900 | 1,540 |
| 2022-01-04 | 1,625 | 1,640 | 1,610 | 1,610 | 8,900 | 1,610 |
分割・併合履歴 ： なし
