4125 三和油化工業(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 | 4,505 | 4,525 | 4,370 | 4,380 | 17,000 | 4,380 |
| 2022-12-29 | 4,480 | 4,580 | 4,460 | 4,520 | 11,800 | 4,520 |
| 2022-12-28 | 4,440 | 4,500 | 4,300 | 4,500 | 15,300 | 4,500 |
| 2022-12-27 | 4,700 | 4,720 | 4,435 | 4,435 | 26,300 | 4,435 |
| 2022-12-26 | 4,580 | 4,660 | 4,545 | 4,660 | 26,800 | 4,660 |
| 2022-12-23 | 4,665 | 4,785 | 4,595 | 4,635 | 12,200 | 4,635 |
| 2022-12-22 | 4,830 | 4,860 | 4,735 | 4,735 | 12,200 | 4,735 |
| 2022-12-21 | 4,780 | 4,835 | 4,575 | 4,795 | 30,900 | 4,795 |
| 2022-12-20 | 4,885 | 4,945 | 4,710 | 4,885 | 35,400 | 4,885 |
| 2022-12-19 | 4,885 | 4,995 | 4,855 | 4,900 | 11,300 | 4,900 |
| 2022-12-16 | 4,890 | 4,995 | 4,860 | 4,945 | 9,800 | 4,945 |
| 2022-12-15 | 5,050 | 5,080 | 4,915 | 4,970 | 13,400 | 4,970 |
| 2022-12-14 | 5,090 | 5,150 | 5,000 | 5,130 | 14,800 | 5,130 |
| 2022-12-13 | 5,150 | 5,150 | 5,080 | 5,120 | 7,200 | 5,120 |
| 2022-12-12 | 5,080 | 5,110 | 5,040 | 5,100 | 8,400 | 5,100 |
| 2022-12-09 | 5,170 | 5,180 | 5,020 | 5,130 | 8,600 | 5,130 |
| 2022-12-08 | 5,190 | 5,210 | 5,120 | 5,120 | 7,200 | 5,120 |
| 2022-12-07 | 4,970 | 5,220 | 4,970 | 5,190 | 13,100 | 5,190 |
| 2022-12-06 | 5,030 | 5,120 | 4,920 | 5,090 | 11,300 | 5,090 |
| 2022-12-05 | 5,110 | 5,110 | 4,925 | 5,030 | 23,500 | 5,030 |
| 2022-12-02 | 5,120 | 5,190 | 5,060 | 5,120 | 9,900 | 5,120 |
| 2022-12-01 | 5,300 | 5,350 | 5,080 | 5,120 | 29,800 | 5,120 |
| 2022-11-30 | 5,350 | 5,550 | 5,240 | 5,300 | 25,400 | 5,300 |
| 2022-11-29 | 5,200 | 5,290 | 5,120 | 5,290 | 16,100 | 5,290 |
| 2022-11-28 | 5,090 | 5,280 | 5,070 | 5,240 | 16,200 | 5,240 |
| 2022-11-25 | 5,200 | 5,250 | 5,070 | 5,070 | 24,000 | 5,070 |
| 2022-11-24 | 4,950 | 5,170 | 4,895 | 5,160 | 23,600 | 5,160 |
| 2022-11-22 | 4,825 | 4,930 | 4,780 | 4,930 | 19,200 | 4,930 |
| 2022-11-21 | 4,835 | 4,860 | 4,680 | 4,825 | 29,300 | 4,825 |
| 2022-11-18 | 4,730 | 4,770 | 4,665 | 4,765 | 23,900 | 4,765 |
| 2022-11-17 | 4,705 | 4,780 | 4,585 | 4,730 | 18,500 | 4,730 |
| 2022-11-16 | 4,830 | 4,850 | 4,650 | 4,705 | 24,700 | 4,705 |
| 2022-11-15 | 4,670 | 4,875 | 4,610 | 4,830 | 37,400 | 4,830 |
| 2022-11-14 | 4,630 | 4,725 | 4,430 | 4,570 | 104,700 | 4,570 |
| 2022-11-11 | 5,150 | 5,260 | 5,060 | 5,180 | 48,300 | 5,180 |
| 2022-11-10 | 5,070 | 5,130 | 5,000 | 5,060 | 16,800 | 5,060 |
| 2022-11-09 | 5,200 | 5,200 | 5,050 | 5,130 | 11,700 | 5,130 |
| 2022-11-08 | 5,160 | 5,210 | 5,110 | 5,140 | 20,500 | 5,140 |
| 2022-11-07 | 5,270 | 5,270 | 5,080 | 5,150 | 10,700 | 5,150 |
| 2022-11-04 | 5,160 | 5,300 | 5,030 | 5,170 | 11,700 | 5,170 |
| 2022-11-02 | 5,100 | 5,290 | 5,080 | 5,170 | 23,500 | 5,170 |
| 2022-11-01 | 5,240 | 5,250 | 5,010 | 5,140 | 22,100 | 5,140 |
| 2022-10-31 | 5,410 | 5,430 | 5,150 | 5,210 | 19,800 | 5,210 |
| 2022-10-28 | 5,410 | 5,440 | 5,290 | 5,310 | 16,000 | 5,310 |
| 2022-10-27 | 5,730 | 5,730 | 5,470 | 5,470 | 8,200 | 5,470 |
| 2022-10-26 | 5,680 | 5,720 | 5,580 | 5,630 | 5,600 | 5,630 |
| 2022-10-25 | 5,700 | 5,790 | 5,680 | 5,680 | 4,500 | 5,680 |
| 2022-10-24 | 5,770 | 5,850 | 5,690 | 5,690 | 6,200 | 5,690 |
| 2022-10-21 | 5,820 | 5,820 | 5,670 | 5,670 | 10,700 | 5,670 |
| 2022-10-20 | 5,990 | 5,990 | 5,800 | 5,820 | 17,500 | 5,820 |
| 2022-10-19 | 6,100 | 6,150 | 5,920 | 5,990 | 11,600 | 5,990 |
| 2022-10-18 | 6,060 | 6,150 | 6,050 | 6,100 | 10,200 | 6,100 |
| 2022-10-17 | 6,140 | 6,200 | 6,030 | 6,060 | 9,900 | 6,060 |
| 2022-10-14 | 6,140 | 6,240 | 6,080 | 6,140 | 11,200 | 6,140 |
| 2022-10-13 | 6,070 | 6,140 | 5,960 | 6,140 | 14,400 | 6,140 |
| 2022-10-12 | 6,150 | 6,210 | 6,110 | 6,130 | 5,500 | 6,130 |
| 2022-10-11 | 6,190 | 6,270 | 6,150 | 6,160 | 7,600 | 6,160 |
| 2022-10-07 | 6,130 | 6,340 | 6,100 | 6,220 | 17,300 | 6,220 |
| 2022-10-06 | 6,110 | 6,230 | 6,110 | 6,130 | 5,700 | 6,130 |
| 2022-10-05 | 6,230 | 6,280 | 6,110 | 6,110 | 13,000 | 6,110 |
| 2022-10-04 | 6,220 | 6,230 | 6,090 | 6,130 | 30,800 | 6,130 |
| 2022-10-03 | 5,910 | 6,160 | 5,900 | 6,160 | 13,100 | 6,160 |
| 2022-09-30 | 5,740 | 6,020 | 5,630 | 5,910 | 31,600 | 5,910 |
| 2022-09-29 | 6,180 | 6,290 | 5,910 | 5,970 | 22,000 | 5,970 |
| 2022-09-28 | 6,010 | 6,110 | 5,840 | 6,080 | 17,500 | 6,080 |
| 2022-09-27 | 6,000 | 6,070 | 5,820 | 5,960 | 11,800 | 5,960 |
| 2022-09-26 | 6,070 | 6,070 | 5,710 | 5,760 | 26,200 | 5,760 |
| 2022-09-22 | 5,820 | 6,300 | 5,820 | 6,100 | 19,800 | 6,100 |
| 2022-09-21 | 5,950 | 6,130 | 5,890 | 5,950 | 19,400 | 5,950 |
| 2022-09-20 | 5,910 | 6,070 | 5,910 | 6,010 | 10,400 | 6,010 |
| 2022-09-16 | 6,170 | 6,210 | 5,860 | 5,860 | 22,700 | 5,860 |
| 2022-09-15 | 6,280 | 6,320 | 6,130 | 6,240 | 12,900 | 6,240 |
| 2022-09-14 | 6,200 | 6,430 | 6,170 | 6,180 | 25,500 | 6,180 |
| 2022-09-13 | 6,730 | 6,730 | 6,320 | 6,400 | 25,700 | 6,400 |
| 2022-09-12 | 6,760 | 6,800 | 6,600 | 6,640 | 13,600 | 6,640 |
| 2022-09-09 | 6,760 | 6,810 | 6,560 | 6,560 | 14,800 | 6,560 |
| 2022-09-08 | 6,990 | 7,020 | 6,660 | 6,680 | 14,000 | 6,680 |
| 2022-09-07 | 6,920 | 7,020 | 6,780 | 6,920 | 13,800 | 6,920 |
| 2022-09-06 | 6,710 | 6,970 | 6,700 | 6,970 | 13,000 | 6,970 |
| 2022-09-05 | 6,490 | 6,800 | 6,470 | 6,770 | 15,700 | 6,770 |
| 2022-09-02 | 6,970 | 6,970 | 6,490 | 6,590 | 29,100 | 6,590 |
| 2022-09-01 | 6,990 | 7,200 | 6,820 | 6,950 | 18,800 | 6,950 |
| 2022-08-31 | 7,210 | 7,320 | 7,010 | 7,010 | 32,300 | 7,010 |
| 2022-08-30 | 6,840 | 7,270 | 6,840 | 7,150 | 29,900 | 7,150 |
| 2022-08-29 | 6,560 | 6,840 | 6,560 | 6,810 | 18,800 | 6,810 |
| 2022-08-26 | 6,800 | 6,940 | 6,630 | 6,860 | 30,000 | 6,860 |
| 2022-08-25 | 6,450 | 6,780 | 6,370 | 6,620 | 33,000 | 6,620 |
| 2022-08-24 | 6,750 | 6,920 | 6,530 | 6,550 | 29,400 | 6,550 |
| 2022-08-23 | 6,700 | 7,050 | 6,610 | 6,790 | 69,500 | 6,790 |
| 2022-08-22 | 6,610 | 6,610 | 6,320 | 6,500 | 29,200 | 6,500 |
| 2022-08-19 | 6,080 | 6,910 | 6,050 | 6,610 | 61,500 | 6,610 |
| 2022-08-18 | 6,250 | 6,400 | 6,120 | 6,160 | 24,200 | 6,160 |
| 2022-08-17 | 5,950 | 6,340 | 5,850 | 6,320 | 66,900 | 6,320 |
| 2022-08-16 | 5,640 | 5,960 | 5,600 | 5,940 | 57,100 | 5,940 |
| 2022-08-15 | 5,200 | 5,550 | 5,070 | 5,480 | 51,700 | 5,480 |
| 2022-08-12 | 4,840 | 5,100 | 4,775 | 5,100 | 30,800 | 5,100 |
| 2022-08-10 | 5,090 | 5,100 | 4,770 | 4,770 | 39,000 | 4,770 |
| 2022-08-09 | 4,910 | 5,410 | 4,910 | 5,130 | 104,700 | 5,130 |
| 2022-08-08 | 4,980 | 5,070 | 4,895 | 5,060 | 37,000 | 5,060 |
| 2022-08-05 | 5,020 | 5,230 | 4,905 | 4,920 | 24,200 | 4,920 |
| 2022-08-04 | 5,070 | 5,070 | 4,780 | 5,040 | 46,000 | 5,040 |
| 2022-08-03 | 5,210 | 5,210 | 5,000 | 5,000 | 18,900 | 5,000 |
| 2022-08-02 | 5,230 | 5,290 | 5,120 | 5,170 | 9,400 | 5,170 |
| 2022-08-01 | 5,140 | 5,300 | 5,100 | 5,300 | 9,800 | 5,300 |
| 2022-07-29 | 5,240 | 5,240 | 5,150 | 5,210 | 10,300 | 5,210 |
| 2022-07-28 | 5,360 | 5,440 | 5,230 | 5,240 | 15,300 | 5,240 |
| 2022-07-27 | 5,480 | 5,480 | 5,310 | 5,330 | 18,600 | 5,330 |
| 2022-07-26 | 5,270 | 5,510 | 5,270 | 5,380 | 13,700 | 5,380 |
| 2022-07-25 | 5,330 | 5,470 | 5,310 | 5,350 | 26,100 | 5,350 |
| 2022-07-22 | 5,490 | 5,580 | 5,400 | 5,510 | 20,900 | 5,510 |
| 2022-07-21 | 5,660 | 5,750 | 5,450 | 5,520 | 33,800 | 5,520 |
| 2022-07-20 | 5,750 | 5,920 | 5,660 | 5,660 | 27,700 | 5,660 |
| 2022-07-19 | 5,680 | 5,790 | 5,580 | 5,720 | 31,300 | 5,720 |
| 2022-07-15 | 5,930 | 6,050 | 5,690 | 5,770 | 29,300 | 5,770 |
| 2022-07-14 | 5,830 | 5,970 | 5,710 | 5,850 | 32,500 | 5,850 |
| 2022-07-13 | 6,190 | 6,190 | 5,890 | 5,930 | 45,100 | 5,930 |
| 2022-07-12 | 6,500 | 6,500 | 6,200 | 6,270 | 47,000 | 6,270 |
| 2022-07-11 | 6,540 | 6,800 | 6,340 | 6,520 | 58,900 | 6,520 |
| 2022-07-08 | 6,240 | 6,410 | 6,040 | 6,380 | 50,300 | 6,380 |
| 2022-07-07 | 5,950 | 6,530 | 5,910 | 6,290 | 113,200 | 6,290 |
| 2022-07-06 | 5,820 | 5,960 | 5,740 | 5,800 | 34,400 | 5,800 |
| 2022-07-05 | 5,610 | 6,090 | 5,470 | 5,870 | 70,900 | 5,870 |
| 2022-07-04 | 6,050 | 6,050 | 5,380 | 5,620 | 72,300 | 5,620 |
| 2022-07-01 | 6,050 | 6,300 | 5,820 | 5,950 | 87,600 | 5,950 |
| 2022-06-30 | 5,680 | 6,230 | 5,660 | 6,010 | 103,100 | 6,010 |
| 2022-06-29 | 5,520 | 5,870 | 5,510 | 5,670 | 66,900 | 5,670 |
| 2022-06-28 | 5,200 | 6,000 | 5,190 | 5,590 | 112,200 | 5,590 |
| 2022-06-27 | 5,070 | 5,360 | 4,985 | 5,300 | 43,900 | 5,300 |
| 2022-06-24 | 5,240 | 5,410 | 5,060 | 5,110 | 82,500 | 5,110 |
| 2022-06-23 | 5,720 | 5,860 | 5,380 | 5,410 | 51,300 | 5,410 |
| 2022-06-22 | 6,100 | 6,100 | 5,440 | 5,630 | 145,500 | 5,630 |
| 2022-06-21 | 5,890 | 6,110 | 5,350 | 6,070 | 164,100 | 6,070 |
| 2022-06-20 | 5,320 | 5,860 | 5,320 | 5,720 | 183,600 | 5,720 |
| 2022-06-17 | 4,850 | 5,530 | 4,830 | 5,310 | 225,500 | 5,310 |
| 2022-06-16 | 4,730 | 5,250 | 4,625 | 4,955 | 102,300 | 4,955 |
| 2022-06-15 | 4,240 | 4,845 | 4,240 | 4,760 | 96,500 | 4,760 |
| 2022-06-14 | 4,045 | 4,385 | 4,040 | 4,240 | 46,800 | 4,240 |
| 2022-06-13 | 4,120 | 4,215 | 4,050 | 4,060 | 23,000 | 4,060 |
| 2022-06-10 | 3,935 | 4,140 | 3,925 | 4,135 | 34,400 | 4,135 |
| 2022-06-09 | 3,915 | 4,085 | 3,915 | 4,005 | 17,300 | 4,005 |
| 2022-06-08 | 3,860 | 3,995 | 3,825 | 3,985 | 19,700 | 3,985 |
| 2022-06-07 | 3,975 | 3,975 | 3,840 | 3,845 | 32,000 | 3,845 |
| 2022-06-06 | 3,885 | 3,980 | 3,880 | 3,965 | 17,200 | 3,965 |
| 2022-06-03 | 3,980 | 4,035 | 3,955 | 3,955 | 18,900 | 3,955 |
| 2022-06-02 | 3,980 | 4,010 | 3,870 | 3,980 | 29,200 | 3,980 |
| 2022-06-01 | 4,000 | 4,175 | 3,940 | 4,050 | 48,800 | 4,050 |
| 2022-05-31 | 3,855 | 4,020 | 3,815 | 3,980 | 20,000 | 3,980 |
| 2022-05-30 | 3,765 | 3,940 | 3,765 | 3,855 | 13,200 | 3,855 |
| 2022-05-27 | 3,835 | 3,885 | 3,765 | 3,785 | 22,500 | 3,785 |
| 2022-05-26 | 3,660 | 3,835 | 3,660 | 3,775 | 24,800 | 3,775 |
| 2022-05-25 | 3,845 | 3,845 | 3,630 | 3,665 | 81,300 | 3,665 |
| 2022-05-24 | 3,980 | 3,980 | 3,835 | 3,895 | 51,900 | 3,895 |
| 2022-05-23 | 4,090 | 4,155 | 3,950 | 3,980 | 32,400 | 3,980 |
| 2022-05-20 | 4,125 | 4,125 | 3,980 | 4,075 | 28,100 | 4,075 |
| 2022-05-19 | 4,275 | 4,345 | 4,080 | 4,080 | 47,500 | 4,080 |
| 2022-05-18 | 4,420 | 4,490 | 4,330 | 4,415 | 32,500 | 4,415 |
| 2022-05-17 | 4,365 | 4,435 | 4,215 | 4,390 | 49,800 | 4,390 |
| 2022-05-16 | 4,140 | 4,665 | 4,100 | 4,505 | 175,400 | 4,505 |
| 2022-05-13 | 3,805 | 4,080 | 3,805 | 4,070 | 33,500 | 4,070 |
| 2022-05-12 | 3,885 | 3,920 | 3,800 | 3,800 | 35,600 | 3,800 |
| 2022-05-11 | 4,065 | 4,065 | 3,900 | 3,955 | 18,600 | 3,955 |
| 2022-05-10 | 4,025 | 4,080 | 3,780 | 4,025 | 45,000 | 4,025 |
| 2022-05-09 | 4,255 | 4,255 | 4,055 | 4,060 | 29,400 | 4,060 |
| 2022-05-06 | 4,260 | 4,350 | 4,150 | 4,245 | 25,300 | 4,245 |
| 2022-05-02 | 4,290 | 4,290 | 4,170 | 4,240 | 13,900 | 4,240 |
| 2022-04-28 | 4,335 | 4,335 | 4,135 | 4,320 | 21,100 | 4,320 |
| 2022-04-27 | 4,050 | 4,370 | 4,035 | 4,335 | 54,100 | 4,335 |
| 2022-04-26 | 4,055 | 4,135 | 4,005 | 4,100 | 11,700 | 4,100 |
| 2022-04-25 | 4,005 | 4,145 | 3,960 | 3,985 | 37,800 | 3,985 |
| 2022-04-22 | 4,100 | 4,130 | 4,040 | 4,075 | 16,200 | 4,075 |
| 2022-04-21 | 4,005 | 4,100 | 3,970 | 4,100 | 11,100 | 4,100 |
| 2022-04-20 | 4,225 | 4,225 | 4,030 | 4,030 | 23,700 | 4,030 |
| 2022-04-19 | 4,060 | 4,295 | 4,000 | 4,235 | 30,100 | 4,235 |
| 2022-04-18 | 4,020 | 4,190 | 4,015 | 4,045 | 45,200 | 4,045 |
| 2022-04-15 | 3,925 | 4,000 | 3,830 | 3,970 | 24,500 | 3,970 |
| 2022-04-14 | 4,145 | 4,220 | 3,970 | 3,995 | 35,600 | 3,995 |
| 2022-04-13 | 4,250 | 4,250 | 4,105 | 4,140 | 41,400 | 4,140 |
| 2022-04-12 | 4,400 | 4,485 | 4,025 | 4,120 | 100,800 | 4,120 |
| 2022-04-11 | 4,180 | 4,415 | 4,175 | 4,250 | 46,100 | 4,250 |
| 2022-04-08 | 3,990 | 4,140 | 3,960 | 4,110 | 17,400 | 4,110 |
| 2022-04-07 | 3,990 | 4,020 | 3,855 | 3,925 | 10,100 | 3,925 |
| 2022-04-06 | 3,900 | 4,045 | 3,890 | 4,005 | 13,500 | 4,005 |
| 2022-04-05 | 4,100 | 4,100 | 3,900 | 3,960 | 19,900 | 3,960 |
| 2022-04-04 | 3,905 | 4,115 | 3,905 | 4,005 | 12,700 | 4,005 |
| 2022-04-01 | 4,000 | 4,000 | 3,880 | 3,900 | 5,300 | 3,900 |
| 2022-03-31 | 4,080 | 4,095 | 3,930 | 4,000 | 13,900 | 4,000 |
| 2022-03-30 | 3,750 | 4,060 | 3,750 | 4,030 | 24,900 | 4,030 |
| 2022-03-29 | 3,620 | 3,780 | 3,600 | 3,740 | 33,700 | 3,740 |
| 2022-03-28 | 3,615 | 3,615 | 3,510 | 3,550 | 9,600 | 3,550 |
| 2022-03-25 | 3,720 | 3,720 | 3,550 | 3,635 | 14,100 | 3,635 |
| 2022-03-24 | 3,485 | 3,690 | 3,485 | 3,675 | 14,900 | 3,675 |
| 2022-03-23 | 3,490 | 3,610 | 3,455 | 3,600 | 17,000 | 3,600 |
| 2022-03-22 | 3,585 | 3,685 | 3,330 | 3,385 | 43,900 | 3,385 |
| 2022-03-18 | 3,570 | 3,770 | 3,570 | 3,635 | 27,200 | 3,635 |
| 2022-03-17 | 3,520 | 3,630 | 3,500 | 3,560 | 22,400 | 3,560 |
| 2022-03-16 | 3,420 | 3,510 | 3,380 | 3,470 | 20,300 | 3,470 |
| 2022-03-15 | 3,345 | 3,395 | 3,240 | 3,350 | 29,600 | 3,350 |
| 2022-03-14 | 3,455 | 3,560 | 3,345 | 3,415 | 24,600 | 3,415 |
| 2022-03-11 | 3,620 | 3,750 | 3,400 | 3,455 | 35,900 | 3,455 |
| 2022-03-10 | 3,580 | 3,640 | 3,515 | 3,615 | 21,700 | 3,615 |
| 2022-03-09 | 3,545 | 3,575 | 3,375 | 3,410 | 29,600 | 3,410 |
| 2022-03-08 | 3,495 | 3,675 | 3,400 | 3,510 | 60,900 | 3,510 |
| 2022-03-07 | 3,780 | 3,780 | 3,395 | 3,490 | 59,400 | 3,490 |
| 2022-03-04 | 3,820 | 4,100 | 3,535 | 3,710 | 159,900 | 3,710 |
| 2022-03-03 | 3,735 | 3,805 | 3,610 | 3,750 | 25,500 | 3,750 |
| 2022-03-02 | 3,645 | 3,650 | 3,515 | 3,595 | 15,300 | 3,595 |
| 2022-03-01 | 3,510 | 3,725 | 3,455 | 3,670 | 37,100 | 3,670 |
| 2022-02-28 | 3,440 | 3,495 | 3,350 | 3,440 | 13,200 | 3,440 |
| 2022-02-25 | 3,285 | 3,500 | 3,245 | 3,415 | 37,500 | 3,415 |
| 2022-02-24 | 3,380 | 3,390 | 3,025 | 3,095 | 39,400 | 3,095 |
| 2022-02-22 | 3,450 | 3,525 | 3,295 | 3,380 | 27,500 | 3,380 |
| 2022-02-21 | 3,410 | 3,530 | 3,360 | 3,465 | 22,500 | 3,465 |
| 2022-02-18 | 3,365 | 3,550 | 3,315 | 3,480 | 27,800 | 3,480 |
| 2022-02-17 | 3,320 | 3,490 | 3,320 | 3,335 | 30,700 | 3,335 |
| 2022-02-16 | 3,585 | 3,620 | 3,295 | 3,310 | 66,800 | 3,310 |
| 2022-02-15 | 3,405 | 3,620 | 3,280 | 3,445 | 90,800 | 3,445 |
| 2022-02-14 | 3,900 | 3,945 | 3,525 | 3,545 | 89,700 | 3,545 |
| 2022-02-10 | 4,495 | 4,500 | 4,175 | 4,180 | 24,700 | 4,180 |
| 2022-02-09 | 4,565 | 4,595 | 4,360 | 4,475 | 37,000 | 4,475 |
| 2022-02-08 | 4,550 | 4,820 | 4,455 | 4,565 | 28,200 | 4,565 |
| 2022-02-07 | 4,460 | 4,675 | 4,430 | 4,620 | 18,300 | 4,620 |
| 2022-02-04 | 4,305 | 4,530 | 4,230 | 4,530 | 14,200 | 4,530 |
| 2022-02-03 | 4,510 | 4,550 | 4,250 | 4,350 | 31,100 | 4,350 |
| 2022-02-02 | 4,625 | 4,800 | 4,510 | 4,570 | 48,000 | 4,570 |
| 2022-02-01 | 4,515 | 4,625 | 4,385 | 4,595 | 32,500 | 4,595 |
| 2022-01-31 | 4,360 | 4,580 | 4,295 | 4,455 | 18,300 | 4,455 |
| 2022-01-28 | 4,180 | 4,365 | 3,935 | 4,290 | 40,900 | 4,290 |
| 2022-01-27 | 4,650 | 4,670 | 4,105 | 4,145 | 48,900 | 4,145 |
| 2022-01-26 | 4,220 | 4,645 | 4,200 | 4,400 | 51,200 | 4,400 |
| 2022-01-25 | 4,735 | 4,800 | 4,060 | 4,150 | 75,200 | 4,150 |
| 2022-01-24 | 4,470 | 4,640 | 4,380 | 4,595 | 61,400 | 4,595 |
| 2022-01-21 | 4,300 | 4,550 | 4,150 | 4,470 | 51,000 | 4,470 |
| 2022-01-20 | 3,870 | 4,440 | 3,870 | 4,440 | 72,400 | 4,440 |
| 2022-01-19 | 3,910 | 4,060 | 3,830 | 4,010 | 22,000 | 4,010 |
| 2022-01-18 | 3,850 | 4,095 | 3,815 | 4,050 | 27,000 | 4,050 |
| 2022-01-17 | 4,340 | 4,415 | 3,850 | 3,850 | 34,200 | 3,850 |
| 2022-01-14 | 4,300 | 4,395 | 4,230 | 4,385 | 19,800 | 4,385 |
| 2022-01-13 | 4,350 | 4,400 | 4,250 | 4,400 | 24,000 | 4,400 |
| 2022-01-12 | 4,240 | 4,460 | 4,130 | 4,410 | 57,200 | 4,410 |
| 2022-01-11 | 3,830 | 4,170 | 3,790 | 4,150 | 58,300 | 4,150 |
| 2022-01-07 | 3,880 | 3,950 | 3,490 | 3,845 | 109,000 | 3,845 |
| 2022-01-06 | 3,810 | 3,965 | 3,660 | 3,770 | 92,100 | 3,770 |
| 2022-01-05 | 3,875 | 4,120 | 3,775 | 3,935 | 140,700 | 3,935 |
| 2022-01-04 | 4,675 | 4,750 | 4,120 | 4,155 | 113,900 | 4,155 |
分割・併合履歴 ： なし
