4166 かっこ(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 | 969 | 990 | 960 | 965 | 10,300 | 965 |
| 2022-12-29 | 950 | 985 | 950 | 969 | 9,200 | 969 |
| 2022-12-28 | 990 | 991 | 962 | 965 | 22,900 | 965 |
| 2022-12-27 | 983 | 1,007 | 983 | 993 | 14,600 | 993 |
| 2022-12-26 | 1,004 | 1,007 | 982 | 998 | 23,000 | 998 |
| 2022-12-23 | 1,011 | 1,011 | 1,003 | 1,007 | 8,100 | 1,007 |
| 2022-12-22 | 1,045 | 1,050 | 1,012 | 1,019 | 18,500 | 1,019 |
| 2022-12-21 | 1,088 | 1,095 | 1,060 | 1,062 | 9,500 | 1,062 |
| 2022-12-20 | 1,120 | 1,121 | 1,087 | 1,088 | 30,200 | 1,088 |
| 2022-12-19 | 1,167 | 1,167 | 1,123 | 1,140 | 8,600 | 1,140 |
| 2022-12-16 | 1,199 | 1,199 | 1,169 | 1,170 | 7,400 | 1,170 |
| 2022-12-15 | 1,210 | 1,219 | 1,182 | 1,183 | 7,700 | 1,183 |
| 2022-12-14 | 1,175 | 1,207 | 1,175 | 1,207 | 8,300 | 1,207 |
| 2022-12-13 | 1,176 | 1,176 | 1,150 | 1,170 | 10,200 | 1,170 |
| 2022-12-12 | 1,159 | 1,176 | 1,150 | 1,176 | 7,100 | 1,176 |
| 2022-12-09 | 1,183 | 1,187 | 1,160 | 1,160 | 9,100 | 1,160 |
| 2022-12-08 | 1,190 | 1,191 | 1,169 | 1,179 | 9,500 | 1,179 |
| 2022-12-07 | 1,200 | 1,200 | 1,187 | 1,193 | 5,000 | 1,193 |
| 2022-12-06 | 1,211 | 1,214 | 1,185 | 1,190 | 9,300 | 1,190 |
| 2022-12-05 | 1,253 | 1,253 | 1,221 | 1,221 | 4,000 | 1,221 |
| 2022-12-02 | 1,267 | 1,267 | 1,254 | 1,255 | 2,900 | 1,255 |
| 2022-12-01 | 1,267 | 1,280 | 1,243 | 1,270 | 13,900 | 1,270 |
| 2022-11-30 | 1,250 | 1,275 | 1,239 | 1,260 | 10,400 | 1,260 |
| 2022-11-29 | 1,253 | 1,274 | 1,244 | 1,248 | 7,500 | 1,248 |
| 2022-11-28 | 1,290 | 1,290 | 1,253 | 1,270 | 13,200 | 1,270 |
| 2022-11-25 | 1,266 | 1,297 | 1,247 | 1,278 | 17,000 | 1,278 |
| 2022-11-24 | 1,225 | 1,263 | 1,224 | 1,263 | 8,300 | 1,263 |
| 2022-11-22 | 1,252 | 1,252 | 1,220 | 1,226 | 7,000 | 1,226 |
| 2022-11-21 | 1,277 | 1,281 | 1,235 | 1,241 | 19,200 | 1,241 |
| 2022-11-18 | 1,317 | 1,344 | 1,202 | 1,267 | 122,000 | 1,267 |
| 2022-11-17 | 1,177 | 1,197 | 1,176 | 1,197 | 3,800 | 1,197 |
| 2022-11-16 | 1,228 | 1,231 | 1,176 | 1,176 | 17,200 | 1,176 |
| 2022-11-15 | 1,263 | 1,263 | 1,213 | 1,218 | 12,700 | 1,218 |
| 2022-11-14 | 1,259 | 1,270 | 1,232 | 1,270 | 13,300 | 1,270 |
| 2022-11-11 | 1,258 | 1,258 | 1,210 | 1,242 | 17,800 | 1,242 |
| 2022-11-10 | 1,240 | 1,260 | 1,230 | 1,237 | 33,900 | 1,237 |
| 2022-11-09 | 1,337 | 1,351 | 1,334 | 1,337 | 2,800 | 1,337 |
| 2022-11-08 | 1,345 | 1,348 | 1,337 | 1,341 | 700 | 1,341 |
| 2022-11-07 | 1,354 | 1,354 | 1,330 | 1,335 | 4,400 | 1,335 |
| 2022-11-04 | 1,356 | 1,376 | 1,341 | 1,363 | 3,800 | 1,363 |
| 2022-11-02 | 1,368 | 1,368 | 1,350 | 1,351 | 2,900 | 1,351 |
| 2022-11-01 | 1,371 | 1,371 | 1,359 | 1,368 | 800 | 1,368 |
| 2022-10-31 | 1,387 | 1,387 | 1,350 | 1,371 | 2,800 | 1,371 |
| 2022-10-28 | 1,351 | 1,387 | 1,340 | 1,387 | 4,600 | 1,387 |
| 2022-10-27 | 1,364 | 1,372 | 1,343 | 1,352 | 8,200 | 1,352 |
| 2022-10-26 | 1,391 | 1,391 | 1,333 | 1,348 | 8,500 | 1,348 |
| 2022-10-25 | 1,390 | 1,394 | 1,367 | 1,374 | 5,300 | 1,374 |
| 2022-10-24 | 1,485 | 1,485 | 1,366 | 1,380 | 28,900 | 1,380 |
| 2022-10-21 | 1,475 | 1,475 | 1,455 | 1,455 | 1,600 | 1,455 |
| 2022-10-20 | 1,492 | 1,492 | 1,474 | 1,475 | 600 | 1,475 |
| 2022-10-19 | 1,490 | 1,490 | 1,475 | 1,480 | 700 | 1,480 |
| 2022-10-18 | 1,477 | 1,490 | 1,477 | 1,490 | 300 | 1,490 |
| 2022-10-17 | 1,471 | 1,471 | 1,461 | 1,467 | 2,100 | 1,467 |
| 2022-10-14 | 1,493 | 1,501 | 1,475 | 1,475 | 3,200 | 1,475 |
| 2022-10-13 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2022-10-12 | 1,500 | 1,500 | 1,493 | 1,493 | 500 | 1,493 |
| 2022-10-11 | 1,511 | 1,511 | 1,510 | 1,510 | 200 | 1,510 |
| 2022-10-07 | 1,513 | 1,520 | 1,512 | 1,512 | 700 | 1,512 |
| 2022-10-06 | 1,531 | 1,531 | 1,511 | 1,527 | 2,600 | 1,527 |
| 2022-10-05 | 1,523 | 1,527 | 1,495 | 1,505 | 3,400 | 1,505 |
| 2022-10-04 | 1,520 | 1,545 | 1,518 | 1,530 | 1,300 | 1,530 |
| 2022-10-03 | 1,517 | 1,520 | 1,486 | 1,520 | 3,200 | 1,520 |
| 2022-09-30 | 1,553 | 1,553 | 1,516 | 1,518 | 3,400 | 1,518 |
| 2022-09-29 | 1,550 | 1,553 | 1,517 | 1,528 | 2,200 | 1,528 |
| 2022-09-28 | 1,565 | 1,565 | 1,530 | 1,532 | 1,400 | 1,532 |
| 2022-09-27 | 1,570 | 1,583 | 1,546 | 1,583 | 2,000 | 1,583 |
| 2022-09-26 | 1,569 | 1,580 | 1,520 | 1,580 | 4,400 | 1,580 |
| 2022-09-22 | 1,541 | 1,560 | 1,541 | 1,559 | 1,900 | 1,559 |
| 2022-09-21 | 1,526 | 1,563 | 1,526 | 1,542 | 4,500 | 1,542 |
| 2022-09-20 | 1,560 | 1,560 | 1,518 | 1,518 | 900 | 1,518 |
| 2022-09-16 | 1,528 | 1,530 | 1,521 | 1,521 | 900 | 1,521 |
| 2022-09-15 | 1,525 | 1,545 | 1,525 | 1,534 | 1,500 | 1,534 |
| 2022-09-14 | 1,550 | 1,550 | 1,525 | 1,534 | 2,200 | 1,534 |
| 2022-09-13 | 1,585 | 1,588 | 1,580 | 1,584 | 1,100 | 1,584 |
| 2022-09-12 | 1,594 | 1,601 | 1,580 | 1,585 | 11,100 | 1,585 |
| 2022-09-09 | 1,574 | 1,591 | 1,574 | 1,590 | 8,500 | 1,590 |
| 2022-09-08 | 1,550 | 1,600 | 1,528 | 1,556 | 11,100 | 1,556 |
| 2022-09-07 | 1,570 | 1,570 | 1,530 | 1,531 | 4,600 | 1,531 |
| 2022-09-06 | 1,595 | 1,600 | 1,567 | 1,577 | 5,300 | 1,577 |
| 2022-09-05 | 1,605 | 1,605 | 1,571 | 1,583 | 1,300 | 1,583 |
| 2022-09-02 | 1,606 | 1,615 | 1,598 | 1,598 | 14,000 | 1,598 |
| 2022-09-01 | 1,605 | 1,605 | 1,591 | 1,600 | 2,400 | 1,600 |
| 2022-08-31 | 1,566 | 1,609 | 1,566 | 1,605 | 10,400 | 1,605 |
| 2022-08-30 | 1,560 | 1,586 | 1,560 | 1,586 | 2,400 | 1,586 |
| 2022-08-29 | 1,553 | 1,579 | 1,540 | 1,540 | 2,100 | 1,540 |
| 2022-08-26 | 1,570 | 1,593 | 1,570 | 1,581 | 2,300 | 1,581 |
| 2022-08-25 | 1,560 | 1,560 | 1,548 | 1,560 | 500 | 1,560 |
| 2022-08-24 | 1,551 | 1,591 | 1,531 | 1,560 | 3,000 | 1,560 |
| 2022-08-23 | 1,547 | 1,564 | 1,513 | 1,563 | 3,200 | 1,563 |
| 2022-08-22 | 1,561 | 1,563 | 1,544 | 1,563 | 1,400 | 1,563 |
| 2022-08-19 | 1,603 | 1,603 | 1,558 | 1,560 | 4,400 | 1,560 |
| 2022-08-18 | 1,579 | 1,579 | 1,530 | 1,530 | 2,800 | 1,530 |
| 2022-08-17 | 1,515 | 1,532 | 1,505 | 1,531 | 6,300 | 1,531 |
| 2022-08-16 | 1,485 | 1,495 | 1,481 | 1,489 | 3,400 | 1,489 |
| 2022-08-15 | 1,571 | 1,589 | 1,500 | 1,500 | 5,100 | 1,500 |
| 2022-08-12 | 1,593 | 1,605 | 1,563 | 1,600 | 5,600 | 1,600 |
| 2022-08-10 | 1,600 | 1,601 | 1,563 | 1,601 | 1,500 | 1,601 |
| 2022-08-09 | 1,600 | 1,601 | 1,599 | 1,601 | 2,100 | 1,601 |
| 2022-08-08 | 1,605 | 1,605 | 1,587 | 1,595 | 2,000 | 1,595 |
| 2022-08-05 | 1,610 | 1,611 | 1,589 | 1,610 | 3,100 | 1,610 |
| 2022-08-04 | 1,597 | 1,630 | 1,597 | 1,627 | 5,700 | 1,627 |
| 2022-08-03 | 1,600 | 1,601 | 1,593 | 1,601 | 9,300 | 1,601 |
| 2022-08-02 | 1,596 | 1,607 | 1,590 | 1,602 | 3,300 | 1,602 |
| 2022-08-01 | 1,610 | 1,611 | 1,600 | 1,605 | 4,500 | 1,605 |
| 2022-07-29 | 1,619 | 1,619 | 1,570 | 1,604 | 1,100 | 1,604 |
| 2022-07-28 | 1,593 | 1,620 | 1,561 | 1,619 | 1,700 | 1,619 |
| 2022-07-27 | 1,550 | 1,585 | 1,528 | 1,581 | 6,200 | 1,581 |
| 2022-07-26 | 1,539 | 1,558 | 1,525 | 1,550 | 3,500 | 1,550 |
| 2022-07-25 | 1,472 | 1,539 | 1,472 | 1,539 | 1,900 | 1,539 |
| 2022-07-22 | 1,474 | 1,504 | 1,465 | 1,468 | 1,100 | 1,468 |
| 2022-07-21 | 1,459 | 1,500 | 1,459 | 1,480 | 7,800 | 1,480 |
| 2022-07-20 | 1,440 | 1,445 | 1,430 | 1,445 | 2,300 | 1,445 |
| 2022-07-19 | 1,427 | 1,430 | 1,423 | 1,429 | 3,300 | 1,429 |
| 2022-07-15 | 1,434 | 1,440 | 1,434 | 1,440 | 200 | 1,440 |
| 2022-07-14 | 1,432 | 1,440 | 1,423 | 1,440 | 1,300 | 1,440 |
| 2022-07-13 | 1,423 | 1,450 | 1,420 | 1,432 | 2,300 | 1,432 |
| 2022-07-12 | 1,423 | 1,441 | 1,421 | 1,421 | 1,200 | 1,421 |
| 2022-07-11 | 1,440 | 1,440 | 1,424 | 1,424 | 900 | 1,424 |
| 2022-07-08 | 1,431 | 1,463 | 1,425 | 1,425 | 2,200 | 1,425 |
| 2022-07-07 | 1,432 | 1,443 | 1,430 | 1,430 | 2,100 | 1,430 |
| 2022-07-06 | 1,430 | 1,437 | 1,430 | 1,434 | 500 | 1,434 |
| 2022-07-05 | 1,440 | 1,440 | 1,421 | 1,421 | 600 | 1,421 |
| 2022-07-04 | 1,455 | 1,455 | 1,444 | 1,450 | 900 | 1,450 |
| 2022-07-01 | 1,452 | 1,452 | 1,424 | 1,440 | 1,900 | 1,440 |
| 2022-06-30 | 1,440 | 1,460 | 1,431 | 1,432 | 1,200 | 1,432 |
| 2022-06-29 | 1,447 | 1,447 | 1,411 | 1,440 | 2,200 | 1,440 |
| 2022-06-28 | 1,451 | 1,451 | 1,446 | 1,447 | 1,100 | 1,447 |
| 2022-06-27 | 1,444 | 1,465 | 1,444 | 1,450 | 4,600 | 1,450 |
| 2022-06-24 | 1,438 | 1,474 | 1,427 | 1,474 | 2,800 | 1,474 |
| 2022-06-23 | 1,430 | 1,446 | 1,430 | 1,443 | 2,300 | 1,443 |
| 2022-06-22 | 1,449 | 1,449 | 1,427 | 1,435 | 1,800 | 1,435 |
| 2022-06-21 | 1,453 | 1,455 | 1,441 | 1,453 | 800 | 1,453 |
| 2022-06-20 | 1,458 | 1,475 | 1,430 | 1,430 | 1,500 | 1,430 |
| 2022-06-17 | 1,464 | 1,495 | 1,462 | 1,467 | 2,300 | 1,467 |
| 2022-06-16 | 1,600 | 1,600 | 1,534 | 1,534 | 600 | 1,534 |
| 2022-06-15 | 1,564 | 1,600 | 1,550 | 1,600 | 900 | 1,600 |
| 2022-06-14 | 1,586 | 1,586 | 1,523 | 1,564 | 1,900 | 1,564 |
| 2022-06-13 | 1,608 | 1,629 | 1,596 | 1,596 | 2,900 | 1,596 |
| 2022-06-10 | 1,598 | 1,650 | 1,580 | 1,650 | 5,300 | 1,650 |
| 2022-06-09 | 1,563 | 1,603 | 1,563 | 1,603 | 3,700 | 1,603 |
| 2022-06-08 | 1,552 | 1,563 | 1,550 | 1,563 | 3,700 | 1,563 |
| 2022-06-07 | 1,557 | 1,557 | 1,532 | 1,545 | 5,300 | 1,545 |
| 2022-06-06 | 1,569 | 1,574 | 1,534 | 1,555 | 1,200 | 1,555 |
| 2022-06-03 | 1,581 | 1,581 | 1,541 | 1,547 | 3,000 | 1,547 |
| 2022-06-02 | 1,533 | 1,576 | 1,532 | 1,555 | 2,600 | 1,555 |
| 2022-06-01 | 1,510 | 1,580 | 1,510 | 1,542 | 6,700 | 1,542 |
| 2022-05-31 | 1,495 | 1,502 | 1,480 | 1,494 | 2,800 | 1,494 |
| 2022-05-30 | 1,507 | 1,507 | 1,470 | 1,495 | 2,200 | 1,495 |
| 2022-05-27 | 1,489 | 1,509 | 1,477 | 1,477 | 1,300 | 1,477 |
| 2022-05-26 | 1,465 | 1,489 | 1,431 | 1,489 | 3,700 | 1,489 |
| 2022-05-25 | 1,445 | 1,445 | 1,441 | 1,441 | 1,700 | 1,441 |
| 2022-05-24 | 1,467 | 1,480 | 1,457 | 1,480 | 1,500 | 1,480 |
| 2022-05-23 | 1,466 | 1,480 | 1,443 | 1,451 | 3,100 | 1,451 |
| 2022-05-20 | 1,415 | 1,430 | 1,405 | 1,426 | 1,300 | 1,426 |
| 2022-05-19 | 1,411 | 1,425 | 1,406 | 1,413 | 5,400 | 1,413 |
| 2022-05-18 | 1,456 | 1,457 | 1,449 | 1,455 | 2,300 | 1,455 |
| 2022-05-17 | 1,481 | 1,484 | 1,450 | 1,462 | 6,200 | 1,462 |
| 2022-05-16 | 1,499 | 1,531 | 1,481 | 1,483 | 8,400 | 1,483 |
| 2022-05-13 | 1,568 | 1,604 | 1,559 | 1,584 | 1,600 | 1,584 |
| 2022-05-12 | 1,609 | 1,609 | 1,560 | 1,560 | 5,500 | 1,560 |
| 2022-05-11 | 1,583 | 1,618 | 1,581 | 1,605 | 1,500 | 1,605 |
| 2022-05-10 | 1,611 | 1,613 | 1,545 | 1,613 | 6,400 | 1,613 |
| 2022-05-09 | 1,650 | 1,650 | 1,624 | 1,624 | 1,500 | 1,624 |
| 2022-05-06 | 1,658 | 1,658 | 1,627 | 1,657 | 1,100 | 1,657 |
| 2022-05-02 | 1,637 | 1,663 | 1,635 | 1,658 | 1,200 | 1,658 |
| 2022-04-28 | 1,657 | 1,677 | 1,654 | 1,677 | 1,500 | 1,677 |
| 2022-04-27 | 1,683 | 1,683 | 1,658 | 1,676 | 3,000 | 1,676 |
| 2022-04-26 | 1,746 | 1,746 | 1,702 | 1,705 | 900 | 1,705 |
| 2022-04-25 | 1,700 | 1,758 | 1,700 | 1,735 | 1,400 | 1,735 |
| 2022-04-22 | 1,723 | 1,740 | 1,686 | 1,740 | 2,800 | 1,740 |
| 2022-04-21 | 1,752 | 1,752 | 1,727 | 1,727 | 800 | 1,727 |
| 2022-04-20 | 1,765 | 1,768 | 1,734 | 1,734 | 1,600 | 1,734 |
| 2022-04-19 | 1,736 | 1,759 | 1,736 | 1,759 | 200 | 1,759 |
| 2022-04-18 | 1,780 | 1,781 | 1,734 | 1,743 | 900 | 1,743 |
| 2022-04-15 | 1,764 | 1,780 | 1,761 | 1,778 | 2,400 | 1,778 |
| 2022-04-14 | 1,770 | 1,775 | 1,769 | 1,772 | 4,100 | 1,772 |
| 2022-04-13 | 1,726 | 1,760 | 1,726 | 1,760 | 1,600 | 1,760 |
| 2022-04-12 | 1,768 | 1,768 | 1,726 | 1,726 | 2,600 | 1,726 |
| 2022-04-11 | 1,817 | 1,817 | 1,750 | 1,750 | 2,800 | 1,750 |
| 2022-04-08 | 1,840 | 1,840 | 1,779 | 1,811 | 1,100 | 1,811 |
| 2022-04-07 | 1,853 | 1,853 | 1,783 | 1,800 | 4,900 | 1,800 |
| 2022-04-06 | 1,895 | 1,900 | 1,835 | 1,853 | 4,900 | 1,853 |
| 2022-04-05 | 1,921 | 1,964 | 1,881 | 1,897 | 9,600 | 1,897 |
| 2022-04-04 | 1,867 | 1,931 | 1,845 | 1,921 | 11,100 | 1,921 |
| 2022-04-01 | 1,860 | 1,860 | 1,801 | 1,849 | 2,900 | 1,849 |
| 2022-03-31 | 1,840 | 1,864 | 1,835 | 1,860 | 8,200 | 1,860 |
| 2022-03-30 | 1,838 | 1,839 | 1,808 | 1,839 | 4,300 | 1,839 |
| 2022-03-29 | 1,803 | 1,830 | 1,799 | 1,800 | 2,300 | 1,800 |
| 2022-03-28 | 1,814 | 1,815 | 1,750 | 1,785 | 4,800 | 1,785 |
| 2022-03-25 | 1,819 | 1,848 | 1,800 | 1,814 | 3,700 | 1,814 |
| 2022-03-24 | 1,797 | 1,819 | 1,797 | 1,815 | 1,100 | 1,815 |
| 2022-03-23 | 1,810 | 1,822 | 1,803 | 1,803 | 3,000 | 1,803 |
| 2022-03-22 | 1,818 | 1,839 | 1,800 | 1,800 | 5,200 | 1,800 |
| 2022-03-18 | 1,785 | 1,820 | 1,785 | 1,820 | 1,300 | 1,820 |
| 2022-03-17 | 1,778 | 1,818 | 1,752 | 1,800 | 10,300 | 1,800 |
| 2022-03-16 | 1,725 | 1,765 | 1,722 | 1,764 | 2,800 | 1,764 |
| 2022-03-15 | 1,650 | 1,736 | 1,650 | 1,731 | 4,400 | 1,731 |
| 2022-03-14 | 1,636 | 1,670 | 1,601 | 1,669 | 5,800 | 1,669 |
| 2022-03-11 | 1,661 | 1,674 | 1,637 | 1,641 | 2,400 | 1,641 |
| 2022-03-10 | 1,616 | 1,660 | 1,616 | 1,659 | 2,100 | 1,659 |
| 2022-03-09 | 1,581 | 1,625 | 1,581 | 1,600 | 3,400 | 1,600 |
| 2022-03-08 | 1,598 | 1,639 | 1,581 | 1,581 | 4,100 | 1,581 |
| 2022-03-07 | 1,648 | 1,672 | 1,601 | 1,610 | 5,800 | 1,610 |
| 2022-03-04 | 1,715 | 1,728 | 1,621 | 1,728 | 3,800 | 1,728 |
| 2022-03-03 | 1,737 | 1,758 | 1,722 | 1,722 | 3,100 | 1,722 |
| 2022-03-02 | 1,732 | 1,752 | 1,729 | 1,752 | 4,400 | 1,752 |
| 2022-03-01 | 1,710 | 1,745 | 1,710 | 1,745 | 4,000 | 1,745 |
| 2022-02-28 | 1,671 | 1,699 | 1,660 | 1,675 | 1,900 | 1,675 |
| 2022-02-25 | 1,600 | 1,676 | 1,595 | 1,671 | 4,200 | 1,671 |
| 2022-02-24 | 1,651 | 1,651 | 1,573 | 1,581 | 5,600 | 1,581 |
| 2022-02-22 | 1,685 | 1,686 | 1,652 | 1,669 | 1,800 | 1,669 |
| 2022-02-21 | 1,717 | 1,731 | 1,700 | 1,700 | 1,900 | 1,700 |
| 2022-02-18 | 1,750 | 1,753 | 1,681 | 1,731 | 9,600 | 1,731 |
| 2022-02-17 | 1,817 | 1,850 | 1,801 | 1,812 | 3,200 | 1,812 |
| 2022-02-16 | 1,859 | 1,878 | 1,820 | 1,831 | 6,500 | 1,831 |
| 2022-02-15 | 1,899 | 1,899 | 1,800 | 1,850 | 3,000 | 1,850 |
| 2022-02-14 | 1,868 | 1,868 | 1,836 | 1,860 | 2,900 | 1,860 |
| 2022-02-10 | 1,907 | 1,907 | 1,872 | 1,899 | 1,500 | 1,899 |
| 2022-02-09 | 1,894 | 1,898 | 1,849 | 1,876 | 1,500 | 1,876 |
| 2022-02-08 | 1,801 | 1,900 | 1,794 | 1,894 | 6,400 | 1,894 |
| 2022-02-07 | 1,818 | 1,818 | 1,778 | 1,797 | 1,200 | 1,797 |
| 2022-02-04 | 1,742 | 1,799 | 1,742 | 1,799 | 1,600 | 1,799 |
| 2022-02-03 | 1,802 | 1,802 | 1,768 | 1,775 | 2,400 | 1,775 |
| 2022-02-02 | 1,760 | 1,810 | 1,760 | 1,809 | 3,900 | 1,809 |
| 2022-02-01 | 1,747 | 1,800 | 1,741 | 1,741 | 5,300 | 1,741 |
| 2022-01-31 | 1,729 | 1,759 | 1,715 | 1,747 | 2,700 | 1,747 |
| 2022-01-28 | 1,673 | 1,717 | 1,645 | 1,701 | 6,900 | 1,701 |
| 2022-01-27 | 1,750 | 1,755 | 1,668 | 1,670 | 5,900 | 1,670 |
| 2022-01-26 | 1,712 | 1,782 | 1,712 | 1,777 | 4,000 | 1,777 |
| 2022-01-25 | 1,875 | 1,875 | 1,711 | 1,711 | 6,900 | 1,711 |
| 2022-01-24 | 1,716 | 1,870 | 1,701 | 1,825 | 10,800 | 1,825 |
| 2022-01-21 | 1,723 | 1,746 | 1,688 | 1,716 | 7,500 | 1,716 |
| 2022-01-20 | 1,737 | 1,756 | 1,701 | 1,756 | 6,300 | 1,756 |
| 2022-01-19 | 1,820 | 1,820 | 1,724 | 1,758 | 11,000 | 1,758 |
| 2022-01-18 | 1,833 | 1,868 | 1,833 | 1,856 | 2,900 | 1,856 |
| 2022-01-17 | 1,870 | 1,893 | 1,830 | 1,842 | 3,700 | 1,842 |
| 2022-01-14 | 1,903 | 1,903 | 1,841 | 1,870 | 11,000 | 1,870 |
| 2022-01-13 | 1,939 | 1,939 | 1,872 | 1,903 | 4,500 | 1,903 |
| 2022-01-12 | 1,920 | 1,972 | 1,920 | 1,937 | 4,300 | 1,937 |
| 2022-01-11 | 1,894 | 1,902 | 1,851 | 1,901 | 6,400 | 1,901 |
| 2022-01-07 | 1,930 | 1,937 | 1,897 | 1,928 | 11,000 | 1,928 |
| 2022-01-06 | 1,996 | 2,024 | 1,923 | 1,940 | 13,200 | 1,940 |
| 2022-01-05 | 2,078 | 2,078 | 1,997 | 2,025 | 9,800 | 2,025 |
| 2022-01-04 | 2,048 | 2,085 | 2,042 | 2,083 | 2,500 | 2,083 |
分割・併合履歴 ： なし
