4168 (株)ヤプリ 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 | 1,163 | 1,183 | 1,126 | 1,128 | 73,800 | 1,128 |
| 2022-12-29 | 1,102 | 1,186 | 1,101 | 1,163 | 143,700 | 1,163 |
| 2022-12-28 | 1,064 | 1,127 | 1,060 | 1,100 | 149,900 | 1,100 |
| 2022-12-27 | 1,012 | 1,073 | 1,012 | 1,059 | 76,400 | 1,059 |
| 2022-12-26 | 1,003 | 1,026 | 986 | 1,011 | 174,700 | 1,011 |
| 2022-12-23 | 980 | 995 | 976 | 988 | 50,400 | 988 |
| 2022-12-22 | 1,034 | 1,034 | 989 | 997 | 114,300 | 997 |
| 2022-12-21 | 1,020 | 1,028 | 989 | 1,007 | 69,700 | 1,007 |
| 2022-12-20 | 1,060 | 1,073 | 999 | 1,017 | 169,900 | 1,017 |
| 2022-12-19 | 1,050 | 1,085 | 1,042 | 1,068 | 63,400 | 1,068 |
| 2022-12-16 | 1,059 | 1,070 | 1,049 | 1,060 | 68,900 | 1,060 |
| 2022-12-15 | 1,050 | 1,100 | 1,047 | 1,089 | 75,100 | 1,089 |
| 2022-12-14 | 1,052 | 1,062 | 1,042 | 1,053 | 87,800 | 1,053 |
| 2022-12-13 | 1,107 | 1,114 | 1,050 | 1,056 | 151,400 | 1,056 |
| 2022-12-12 | 1,076 | 1,114 | 1,076 | 1,085 | 53,700 | 1,085 |
| 2022-12-09 | 1,085 | 1,107 | 1,066 | 1,106 | 98,600 | 1,106 |
| 2022-12-08 | 1,100 | 1,111 | 1,066 | 1,076 | 120,200 | 1,076 |
| 2022-12-07 | 1,050 | 1,124 | 1,030 | 1,116 | 234,800 | 1,116 |
| 2022-12-06 | 1,116 | 1,116 | 1,052 | 1,055 | 276,100 | 1,055 |
| 2022-12-05 | 1,198 | 1,198 | 1,117 | 1,122 | 286,100 | 1,122 |
| 2022-12-02 | 1,160 | 1,233 | 1,156 | 1,208 | 280,100 | 1,208 |
| 2022-12-01 | 1,173 | 1,223 | 1,148 | 1,156 | 213,500 | 1,156 |
| 2022-11-30 | 1,133 | 1,145 | 1,112 | 1,143 | 83,000 | 1,143 |
| 2022-11-29 | 1,130 | 1,145 | 1,117 | 1,134 | 58,300 | 1,134 |
| 2022-11-28 | 1,150 | 1,183 | 1,130 | 1,138 | 115,600 | 1,138 |
| 2022-11-25 | 1,200 | 1,236 | 1,155 | 1,161 | 174,600 | 1,161 |
| 2022-11-24 | 1,129 | 1,169 | 1,115 | 1,161 | 150,400 | 1,161 |
| 2022-11-22 | 1,135 | 1,144 | 1,115 | 1,115 | 120,600 | 1,115 |
| 2022-11-21 | 1,137 | 1,146 | 1,106 | 1,140 | 113,100 | 1,140 |
| 2022-11-18 | 1,147 | 1,147 | 1,115 | 1,115 | 141,100 | 1,115 |
| 2022-11-17 | 1,171 | 1,200 | 1,137 | 1,147 | 155,400 | 1,147 |
| 2022-11-16 | 1,215 | 1,220 | 1,161 | 1,194 | 199,700 | 1,194 |
| 2022-11-15 | 1,315 | 1,335 | 1,221 | 1,221 | 171,500 | 1,221 |
| 2022-11-14 | 1,401 | 1,425 | 1,356 | 1,367 | 229,600 | 1,367 |
| 2022-11-11 | 1,459 | 1,550 | 1,424 | 1,527 | 159,800 | 1,527 |
| 2022-11-10 | 1,441 | 1,441 | 1,381 | 1,391 | 32,100 | 1,391 |
| 2022-11-09 | 1,481 | 1,481 | 1,430 | 1,442 | 37,900 | 1,442 |
| 2022-11-08 | 1,421 | 1,483 | 1,421 | 1,468 | 94,500 | 1,468 |
| 2022-11-07 | 1,386 | 1,420 | 1,370 | 1,400 | 25,100 | 1,400 |
| 2022-11-04 | 1,350 | 1,378 | 1,335 | 1,358 | 35,400 | 1,358 |
| 2022-11-02 | 1,365 | 1,380 | 1,344 | 1,380 | 28,600 | 1,380 |
| 2022-11-01 | 1,384 | 1,402 | 1,352 | 1,368 | 47,100 | 1,368 |
| 2022-10-31 | 1,428 | 1,428 | 1,355 | 1,356 | 81,600 | 1,356 |
| 2022-10-28 | 1,434 | 1,449 | 1,416 | 1,444 | 30,000 | 1,444 |
| 2022-10-27 | 1,417 | 1,446 | 1,397 | 1,441 | 57,800 | 1,441 |
| 2022-10-26 | 1,432 | 1,455 | 1,398 | 1,405 | 66,500 | 1,405 |
| 2022-10-25 | 1,410 | 1,435 | 1,400 | 1,402 | 76,800 | 1,402 |
| 2022-10-24 | 1,378 | 1,420 | 1,351 | 1,407 | 82,400 | 1,407 |
| 2022-10-21 | 1,347 | 1,371 | 1,310 | 1,334 | 69,800 | 1,334 |
| 2022-10-20 | 1,317 | 1,381 | 1,316 | 1,373 | 111,400 | 1,373 |
| 2022-10-19 | 1,278 | 1,367 | 1,278 | 1,341 | 121,700 | 1,341 |
| 2022-10-18 | 1,194 | 1,271 | 1,194 | 1,265 | 105,300 | 1,265 |
| 2022-10-17 | 1,194 | 1,200 | 1,151 | 1,165 | 45,500 | 1,165 |
| 2022-10-14 | 1,194 | 1,218 | 1,176 | 1,194 | 74,200 | 1,194 |
| 2022-10-13 | 1,171 | 1,185 | 1,149 | 1,151 | 29,600 | 1,151 |
| 2022-10-12 | 1,172 | 1,187 | 1,159 | 1,182 | 31,200 | 1,182 |
| 2022-10-11 | 1,216 | 1,223 | 1,161 | 1,182 | 71,700 | 1,182 |
| 2022-10-07 | 1,217 | 1,284 | 1,217 | 1,245 | 47,800 | 1,245 |
| 2022-10-06 | 1,180 | 1,239 | 1,180 | 1,231 | 37,100 | 1,231 |
| 2022-10-05 | 1,246 | 1,249 | 1,185 | 1,185 | 41,500 | 1,185 |
| 2022-10-04 | 1,255 | 1,255 | 1,190 | 1,216 | 82,300 | 1,216 |
| 2022-10-03 | 1,096 | 1,196 | 1,077 | 1,196 | 61,800 | 1,196 |
| 2022-09-30 | 1,110 | 1,126 | 1,099 | 1,105 | 63,400 | 1,105 |
| 2022-09-29 | 1,149 | 1,160 | 1,077 | 1,124 | 79,500 | 1,124 |
| 2022-09-28 | 1,121 | 1,153 | 1,087 | 1,105 | 121,900 | 1,105 |
| 2022-09-27 | 1,136 | 1,156 | 1,108 | 1,113 | 125,100 | 1,113 |
| 2022-09-26 | 1,175 | 1,188 | 1,140 | 1,145 | 164,900 | 1,145 |
| 2022-09-22 | 1,235 | 1,240 | 1,219 | 1,227 | 63,400 | 1,227 |
| 2022-09-21 | 1,308 | 1,308 | 1,241 | 1,265 | 48,500 | 1,265 |
| 2022-09-20 | 1,322 | 1,355 | 1,285 | 1,310 | 61,900 | 1,310 |
| 2022-09-16 | 1,372 | 1,386 | 1,307 | 1,321 | 61,900 | 1,321 |
| 2022-09-15 | 1,399 | 1,434 | 1,370 | 1,399 | 46,200 | 1,399 |
| 2022-09-14 | 1,403 | 1,420 | 1,366 | 1,370 | 67,000 | 1,370 |
| 2022-09-13 | 1,469 | 1,478 | 1,435 | 1,445 | 30,100 | 1,445 |
| 2022-09-12 | 1,509 | 1,510 | 1,455 | 1,456 | 30,100 | 1,456 |
| 2022-09-09 | 1,486 | 1,499 | 1,450 | 1,480 | 76,600 | 1,480 |
| 2022-09-08 | 1,476 | 1,476 | 1,421 | 1,444 | 26,700 | 1,444 |
| 2022-09-07 | 1,500 | 1,500 | 1,416 | 1,422 | 32,900 | 1,422 |
| 2022-09-06 | 1,493 | 1,547 | 1,480 | 1,507 | 65,500 | 1,507 |
| 2022-09-05 | 1,443 | 1,474 | 1,440 | 1,467 | 32,900 | 1,467 |
| 2022-09-02 | 1,440 | 1,478 | 1,390 | 1,473 | 43,800 | 1,473 |
| 2022-09-01 | 1,445 | 1,454 | 1,422 | 1,440 | 43,200 | 1,440 |
| 2022-08-31 | 1,463 | 1,478 | 1,441 | 1,462 | 55,400 | 1,462 |
| 2022-08-30 | 1,542 | 1,560 | 1,478 | 1,483 | 61,100 | 1,483 |
| 2022-08-29 | 1,507 | 1,538 | 1,507 | 1,519 | 51,400 | 1,519 |
| 2022-08-26 | 1,559 | 1,594 | 1,557 | 1,580 | 47,000 | 1,580 |
| 2022-08-25 | 1,590 | 1,598 | 1,544 | 1,551 | 44,600 | 1,551 |
| 2022-08-24 | 1,627 | 1,633 | 1,575 | 1,577 | 76,000 | 1,577 |
| 2022-08-23 | 1,650 | 1,692 | 1,625 | 1,627 | 65,900 | 1,627 |
| 2022-08-22 | 1,683 | 1,740 | 1,669 | 1,684 | 55,700 | 1,684 |
| 2022-08-19 | 1,750 | 1,770 | 1,717 | 1,717 | 57,700 | 1,717 |
| 2022-08-18 | 1,770 | 1,780 | 1,719 | 1,746 | 124,700 | 1,746 |
| 2022-08-17 | 1,712 | 1,826 | 1,698 | 1,825 | 111,500 | 1,825 |
| 2022-08-16 | 1,692 | 1,731 | 1,676 | 1,714 | 73,900 | 1,714 |
| 2022-08-15 | 1,748 | 1,763 | 1,676 | 1,684 | 155,800 | 1,684 |
| 2022-08-12 | 1,772 | 1,832 | 1,711 | 1,823 | 87,000 | 1,823 |
| 2022-08-10 | 1,725 | 1,768 | 1,685 | 1,747 | 67,300 | 1,747 |
| 2022-08-09 | 1,773 | 1,789 | 1,726 | 1,727 | 42,000 | 1,727 |
| 2022-08-08 | 1,769 | 1,827 | 1,750 | 1,813 | 53,100 | 1,813 |
| 2022-08-05 | 1,807 | 1,812 | 1,753 | 1,787 | 46,200 | 1,787 |
| 2022-08-04 | 1,832 | 1,843 | 1,763 | 1,767 | 49,100 | 1,767 |
| 2022-08-03 | 1,837 | 1,850 | 1,784 | 1,794 | 55,900 | 1,794 |
| 2022-08-02 | 1,822 | 1,863 | 1,792 | 1,797 | 48,700 | 1,797 |
| 2022-08-01 | 1,890 | 1,900 | 1,842 | 1,860 | 48,200 | 1,860 |
| 2022-07-29 | 1,943 | 1,959 | 1,863 | 1,879 | 76,400 | 1,879 |
| 2022-07-28 | 1,900 | 1,969 | 1,878 | 1,887 | 112,600 | 1,887 |
| 2022-07-27 | 1,749 | 1,850 | 1,749 | 1,824 | 59,200 | 1,824 |
| 2022-07-26 | 1,761 | 1,783 | 1,722 | 1,763 | 29,200 | 1,763 |
| 2022-07-25 | 1,813 | 1,869 | 1,772 | 1,780 | 46,600 | 1,780 |
| 2022-07-22 | 1,901 | 1,940 | 1,866 | 1,871 | 81,800 | 1,871 |
| 2022-07-21 | 1,890 | 1,995 | 1,866 | 1,901 | 123,000 | 1,901 |
| 2022-07-20 | 1,704 | 1,809 | 1,703 | 1,770 | 68,200 | 1,770 |
| 2022-07-19 | 1,691 | 1,722 | 1,672 | 1,680 | 36,300 | 1,680 |
| 2022-07-15 | 1,774 | 1,802 | 1,698 | 1,701 | 28,300 | 1,701 |
| 2022-07-14 | 1,700 | 1,790 | 1,692 | 1,775 | 43,000 | 1,775 |
| 2022-07-13 | 1,756 | 1,756 | 1,683 | 1,704 | 90,700 | 1,704 |
| 2022-07-12 | 1,836 | 1,838 | 1,781 | 1,796 | 54,400 | 1,796 |
| 2022-07-11 | 1,893 | 1,924 | 1,824 | 1,839 | 91,700 | 1,839 |
| 2022-07-08 | 1,971 | 1,973 | 1,882 | 1,902 | 63,900 | 1,902 |
| 2022-07-07 | 2,034 | 2,048 | 1,942 | 1,951 | 53,500 | 1,951 |
| 2022-07-06 | 1,932 | 2,055 | 1,932 | 2,026 | 80,900 | 2,026 |
| 2022-07-05 | 1,971 | 2,027 | 1,935 | 1,952 | 118,000 | 1,952 |
| 2022-07-04 | 2,006 | 2,023 | 1,900 | 2,000 | 137,100 | 2,000 |
| 2022-07-01 | 2,166 | 2,179 | 1,989 | 2,002 | 133,700 | 2,002 |
| 2022-06-30 | 2,201 | 2,390 | 2,160 | 2,191 | 159,000 | 2,191 |
| 2022-06-29 | 2,148 | 2,398 | 2,085 | 2,209 | 154,400 | 2,209 |
| 2022-06-28 | 2,038 | 2,229 | 2,032 | 2,184 | 151,200 | 2,184 |
| 2022-06-27 | 1,992 | 2,140 | 1,863 | 2,088 | 176,600 | 2,088 |
| 2022-06-24 | 1,768 | 1,934 | 1,768 | 1,932 | 154,300 | 1,932 |
| 2022-06-23 | 1,875 | 1,895 | 1,694 | 1,717 | 141,400 | 1,717 |
| 2022-06-22 | 1,739 | 1,858 | 1,664 | 1,843 | 116,300 | 1,843 |
| 2022-06-21 | 1,571 | 1,700 | 1,530 | 1,668 | 55,900 | 1,668 |
| 2022-06-20 | 1,660 | 1,693 | 1,509 | 1,531 | 68,700 | 1,531 |
| 2022-06-17 | 1,570 | 1,661 | 1,542 | 1,593 | 84,400 | 1,593 |
| 2022-06-16 | 1,740 | 1,749 | 1,605 | 1,610 | 121,200 | 1,610 |
| 2022-06-15 | 1,653 | 1,689 | 1,548 | 1,625 | 174,200 | 1,625 |
| 2022-06-14 | 1,553 | 1,626 | 1,542 | 1,595 | 222,900 | 1,595 |
| 2022-06-13 | 1,698 | 1,724 | 1,647 | 1,650 | 154,200 | 1,650 |
| 2022-06-10 | 1,722 | 1,821 | 1,660 | 1,764 | 360,900 | 1,764 |
| 2022-06-09 | 1,580 | 1,732 | 1,580 | 1,715 | 235,600 | 1,715 |
| 2022-06-08 | 1,480 | 1,589 | 1,475 | 1,556 | 272,500 | 1,556 |
| 2022-06-07 | 1,521 | 1,522 | 1,421 | 1,437 | 233,500 | 1,437 |
| 2022-06-06 | 1,401 | 1,543 | 1,400 | 1,540 | 182,600 | 1,540 |
| 2022-06-03 | 1,400 | 1,447 | 1,366 | 1,426 | 178,800 | 1,426 |
| 2022-06-02 | 1,351 | 1,376 | 1,321 | 1,340 | 135,300 | 1,340 |
| 2022-06-01 | 1,434 | 1,470 | 1,368 | 1,386 | 170,700 | 1,386 |
| 2022-05-31 | 1,432 | 1,500 | 1,414 | 1,451 | 193,400 | 1,451 |
| 2022-05-30 | 1,341 | 1,500 | 1,312 | 1,441 | 204,400 | 1,441 |
| 2022-05-27 | 1,383 | 1,414 | 1,280 | 1,293 | 165,200 | 1,293 |
| 2022-05-26 | 1,241 | 1,338 | 1,232 | 1,323 | 176,100 | 1,323 |
| 2022-05-25 | 1,330 | 1,330 | 1,260 | 1,261 | 141,100 | 1,261 |
| 2022-05-24 | 1,320 | 1,375 | 1,265 | 1,343 | 281,600 | 1,343 |
| 2022-05-23 | 1,257 | 1,333 | 1,232 | 1,322 | 278,300 | 1,322 |
| 2022-05-20 | 1,147 | 1,201 | 1,100 | 1,190 | 152,500 | 1,190 |
| 2022-05-19 | 1,061 | 1,110 | 1,051 | 1,103 | 169,500 | 1,103 |
| 2022-05-18 | 1,148 | 1,180 | 1,130 | 1,132 | 111,100 | 1,132 |
| 2022-05-17 | 1,094 | 1,180 | 1,060 | 1,137 | 312,600 | 1,137 |
| 2022-05-16 | 1,138 | 1,239 | 1,138 | 1,184 | 366,900 | 1,184 |
| 2022-05-13 | 1,250 | 1,270 | 1,195 | 1,228 | 295,000 | 1,228 |
| 2022-05-12 | 1,250 | 1,264 | 1,164 | 1,167 | 246,900 | 1,167 |
| 2022-05-11 | 1,340 | 1,361 | 1,290 | 1,296 | 215,100 | 1,296 |
| 2022-05-10 | 1,384 | 1,410 | 1,326 | 1,385 | 180,300 | 1,385 |
| 2022-05-09 | 1,490 | 1,496 | 1,431 | 1,438 | 120,100 | 1,438 |
| 2022-05-06 | 1,625 | 1,630 | 1,526 | 1,542 | 143,000 | 1,542 |
| 2022-05-02 | 1,653 | 1,713 | 1,646 | 1,652 | 93,900 | 1,652 |
| 2022-04-28 | 1,722 | 1,761 | 1,674 | 1,690 | 139,900 | 1,690 |
| 2022-04-27 | 1,780 | 1,793 | 1,721 | 1,779 | 88,800 | 1,779 |
| 2022-04-26 | 1,833 | 1,868 | 1,794 | 1,840 | 69,900 | 1,840 |
| 2022-04-25 | 1,759 | 1,813 | 1,758 | 1,793 | 91,800 | 1,793 |
| 2022-04-22 | 1,881 | 1,881 | 1,818 | 1,839 | 120,700 | 1,839 |
| 2022-04-21 | 1,930 | 1,978 | 1,896 | 1,944 | 79,800 | 1,944 |
| 2022-04-20 | 2,041 | 2,041 | 1,952 | 1,952 | 67,900 | 1,952 |
| 2022-04-19 | 2,048 | 2,064 | 1,980 | 2,020 | 60,400 | 2,020 |
| 2022-04-18 | 2,015 | 2,042 | 1,981 | 2,006 | 50,100 | 2,006 |
| 2022-04-15 | 2,061 | 2,164 | 2,012 | 2,065 | 98,900 | 2,065 |
| 2022-04-14 | 2,218 | 2,224 | 2,090 | 2,111 | 89,800 | 2,111 |
| 2022-04-13 | 2,103 | 2,198 | 2,099 | 2,162 | 110,100 | 2,162 |
| 2022-04-12 | 2,100 | 2,181 | 2,073 | 2,099 | 79,200 | 2,099 |
| 2022-04-11 | 2,235 | 2,300 | 2,120 | 2,150 | 110,900 | 2,150 |
| 2022-04-08 | 2,313 | 2,360 | 2,251 | 2,294 | 63,100 | 2,294 |
| 2022-04-07 | 2,302 | 2,350 | 2,250 | 2,287 | 134,000 | 2,287 |
| 2022-04-06 | 2,450 | 2,483 | 2,350 | 2,430 | 136,100 | 2,430 |
| 2022-04-05 | 2,586 | 2,614 | 2,478 | 2,561 | 150,600 | 2,561 |
| 2022-04-04 | 2,320 | 2,484 | 2,304 | 2,467 | 150,300 | 2,467 |
| 2022-04-01 | 2,260 | 2,312 | 2,183 | 2,284 | 76,000 | 2,284 |
| 2022-03-31 | 2,253 | 2,273 | 2,200 | 2,273 | 107,600 | 2,273 |
| 2022-03-30 | 2,277 | 2,320 | 2,232 | 2,310 | 122,100 | 2,310 |
| 2022-03-29 | 2,137 | 2,252 | 2,090 | 2,221 | 139,100 | 2,221 |
| 2022-03-28 | 2,146 | 2,159 | 2,094 | 2,118 | 117,100 | 2,118 |
| 2022-03-25 | 2,360 | 2,398 | 2,195 | 2,217 | 122,600 | 2,217 |
| 2022-03-24 | 2,201 | 2,325 | 2,172 | 2,325 | 68,200 | 2,325 |
| 2022-03-23 | 2,216 | 2,331 | 2,196 | 2,290 | 82,400 | 2,290 |
| 2022-03-22 | 2,230 | 2,237 | 2,115 | 2,149 | 121,300 | 2,149 |
| 2022-03-18 | 2,098 | 2,248 | 2,073 | 2,232 | 139,600 | 2,232 |
| 2022-03-17 | 2,016 | 2,179 | 2,006 | 2,106 | 204,900 | 2,106 |
| 2022-03-16 | 1,928 | 1,966 | 1,808 | 1,896 | 120,300 | 1,896 |
| 2022-03-15 | 1,812 | 1,893 | 1,780 | 1,858 | 79,500 | 1,858 |
| 2022-03-14 | 1,901 | 1,967 | 1,851 | 1,886 | 106,400 | 1,886 |
| 2022-03-11 | 2,012 | 2,026 | 1,908 | 1,941 | 149,800 | 1,941 |
| 2022-03-10 | 2,129 | 2,152 | 2,020 | 2,062 | 72,600 | 2,062 |
| 2022-03-09 | 2,175 | 2,175 | 1,932 | 1,989 | 108,200 | 1,989 |
| 2022-03-08 | 2,049 | 2,199 | 2,016 | 2,075 | 114,400 | 2,075 |
| 2022-03-07 | 1,950 | 2,150 | 1,901 | 2,051 | 166,300 | 2,051 |
| 2022-03-04 | 2,162 | 2,183 | 2,019 | 2,050 | 210,800 | 2,050 |
| 2022-03-03 | 2,389 | 2,446 | 2,241 | 2,282 | 226,100 | 2,282 |
| 2022-03-02 | 2,275 | 2,397 | 2,238 | 2,308 | 233,100 | 2,308 |
| 2022-03-01 | 2,086 | 2,414 | 2,053 | 2,362 | 377,600 | 2,362 |
| 2022-02-28 | 1,979 | 2,108 | 1,955 | 2,036 | 254,000 | 2,036 |
| 2022-02-25 | 1,778 | 1,908 | 1,772 | 1,906 | 207,900 | 1,906 |
| 2022-02-24 | 1,786 | 1,795 | 1,673 | 1,698 | 214,100 | 1,698 |
| 2022-02-22 | 1,855 | 1,917 | 1,791 | 1,823 | 161,700 | 1,823 |
| 2022-02-21 | 1,880 | 1,939 | 1,815 | 1,918 | 155,400 | 1,918 |
| 2022-02-18 | 1,916 | 2,000 | 1,881 | 1,952 | 171,200 | 1,952 |
| 2022-02-17 | 2,140 | 2,154 | 1,934 | 1,981 | 209,700 | 1,981 |
| 2022-02-16 | 2,258 | 2,298 | 2,132 | 2,141 | 159,600 | 2,141 |
| 2022-02-15 | 2,061 | 2,231 | 2,055 | 2,131 | 196,500 | 2,131 |
| 2022-02-14 | 2,076 | 2,147 | 2,050 | 2,099 | 163,000 | 2,099 |
| 2022-02-10 | 2,253 | 2,282 | 2,166 | 2,222 | 92,400 | 2,222 |
| 2022-02-09 | 2,138 | 2,190 | 2,045 | 2,132 | 127,900 | 2,132 |
| 2022-02-08 | 2,161 | 2,232 | 2,061 | 2,088 | 107,900 | 2,088 |
| 2022-02-07 | 2,333 | 2,334 | 2,138 | 2,173 | 90,200 | 2,173 |
| 2022-02-04 | 2,230 | 2,325 | 2,206 | 2,283 | 100,600 | 2,283 |
| 2022-02-03 | 2,320 | 2,394 | 2,260 | 2,280 | 139,800 | 2,280 |
| 2022-02-02 | 2,240 | 2,378 | 2,225 | 2,362 | 151,100 | 2,362 |
| 2022-02-01 | 2,251 | 2,343 | 2,152 | 2,190 | 176,300 | 2,190 |
| 2022-01-31 | 2,062 | 2,143 | 2,025 | 2,101 | 249,300 | 2,101 |
| 2022-01-28 | 2,055 | 2,106 | 1,938 | 2,012 | 201,200 | 2,012 |
| 2022-01-27 | 2,220 | 2,269 | 2,039 | 2,055 | 167,700 | 2,055 |
| 2022-01-26 | 2,209 | 2,315 | 2,200 | 2,285 | 174,000 | 2,285 |
| 2022-01-25 | 2,444 | 2,488 | 2,215 | 2,232 | 130,100 | 2,232 |
| 2022-01-24 | 2,300 | 2,362 | 2,211 | 2,349 | 174,100 | 2,349 |
| 2022-01-21 | 2,376 | 2,438 | 2,350 | 2,392 | 205,800 | 2,392 |
| 2022-01-20 | 2,522 | 2,635 | 2,474 | 2,613 | 140,100 | 2,613 |
| 2022-01-19 | 2,635 | 2,778 | 2,555 | 2,569 | 101,800 | 2,569 |
| 2022-01-18 | 2,630 | 2,824 | 2,601 | 2,735 | 131,500 | 2,735 |
| 2022-01-17 | 2,720 | 2,749 | 2,630 | 2,635 | 86,200 | 2,635 |
| 2022-01-14 | 2,805 | 2,838 | 2,720 | 2,792 | 132,700 | 2,792 |
| 2022-01-13 | 3,070 | 3,105 | 2,913 | 2,931 | 90,000 | 2,931 |
| 2022-01-12 | 3,075 | 3,110 | 3,025 | 3,110 | 74,400 | 3,110 |
| 2022-01-11 | 3,030 | 3,030 | 2,916 | 2,955 | 135,000 | 2,955 |
| 2022-01-07 | 3,180 | 3,275 | 2,945 | 3,065 | 177,300 | 3,065 |
| 2022-01-06 | 3,175 | 3,215 | 3,080 | 3,140 | 154,000 | 3,140 |
| 2022-01-05 | 3,510 | 3,520 | 3,300 | 3,305 | 101,000 | 3,305 |
| 2022-01-04 | 3,710 | 3,715 | 3,555 | 3,580 | 55,600 | 3,580 |
分割・併合履歴 ： なし
