4171 (株)グローバルインフォメーション 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 | 1,636 | 1,654 | 1,635 | 1,654 | 2,300 | 1,654 |
| 2022-12-29 | 1,631 | 1,665 | 1,631 | 1,636 | 1,900 | 1,636 |
| 2022-12-28 | 1,690 | 1,690 | 1,653 | 1,654 | 4,700 | 1,654 |
| 2022-12-27 | 1,661 | 1,699 | 1,652 | 1,685 | 3,200 | 1,685 |
| 2022-12-26 | 1,660 | 1,661 | 1,660 | 1,661 | 1,900 | 1,661 |
| 2022-12-23 | 1,674 | 1,675 | 1,634 | 1,650 | 7,500 | 1,650 |
| 2022-12-22 | 1,688 | 1,688 | 1,680 | 1,680 | 600 | 1,680 |
| 2022-12-21 | 1,689 | 1,719 | 1,679 | 1,688 | 4,500 | 1,688 |
| 2022-12-20 | 1,720 | 1,726 | 1,650 | 1,664 | 12,700 | 1,664 |
| 2022-12-19 | 1,722 | 1,722 | 1,709 | 1,720 | 1,800 | 1,720 |
| 2022-12-16 | 1,703 | 1,720 | 1,703 | 1,710 | 2,900 | 1,710 |
| 2022-12-15 | 1,692 | 1,715 | 1,692 | 1,709 | 1,700 | 1,709 |
| 2022-12-14 | 1,715 | 1,715 | 1,699 | 1,699 | 2,600 | 1,699 |
| 2022-12-13 | 1,708 | 1,725 | 1,697 | 1,715 | 3,400 | 1,715 |
| 2022-12-12 | 1,719 | 1,726 | 1,685 | 1,715 | 7,400 | 1,715 |
| 2022-12-09 | 1,716 | 1,734 | 1,716 | 1,719 | 1,400 | 1,719 |
| 2022-12-08 | 1,718 | 1,728 | 1,711 | 1,716 | 4,000 | 1,716 |
| 2022-12-07 | 1,718 | 1,730 | 1,712 | 1,724 | 900 | 1,724 |
| 2022-12-06 | 1,711 | 1,743 | 1,699 | 1,729 | 6,100 | 1,729 |
| 2022-12-05 | 1,729 | 1,745 | 1,702 | 1,711 | 3,100 | 1,711 |
| 2022-12-02 | 1,769 | 1,769 | 1,732 | 1,742 | 2,700 | 1,742 |
| 2022-12-01 | 1,744 | 1,779 | 1,727 | 1,754 | 11,300 | 1,754 |
| 2022-11-30 | 1,717 | 1,749 | 1,631 | 1,745 | 31,400 | 1,745 |
| 2022-11-29 | 1,750 | 1,750 | 1,719 | 1,725 | 11,400 | 1,725 |
| 2022-11-28 | 1,770 | 1,770 | 1,750 | 1,755 | 5,000 | 1,755 |
| 2022-11-25 | 1,770 | 1,771 | 1,731 | 1,760 | 15,000 | 1,760 |
| 2022-11-24 | 1,786 | 1,800 | 1,765 | 1,778 | 6,500 | 1,778 |
| 2022-11-22 | 1,795 | 1,810 | 1,795 | 1,810 | 400 | 1,810 |
| 2022-11-21 | 1,798 | 1,817 | 1,798 | 1,815 | 2,100 | 1,815 |
| 2022-11-18 | 1,795 | 1,808 | 1,773 | 1,807 | 3,400 | 1,807 |
| 2022-11-17 | 1,771 | 1,798 | 1,763 | 1,795 | 5,000 | 1,795 |
| 2022-11-16 | 1,776 | 1,776 | 1,763 | 1,763 | 800 | 1,763 |
| 2022-11-15 | 1,752 | 1,785 | 1,751 | 1,773 | 6,700 | 1,773 |
| 2022-11-14 | 1,786 | 1,789 | 1,754 | 1,759 | 7,600 | 1,759 |
| 2022-11-11 | 1,790 | 1,834 | 1,771 | 1,807 | 9,900 | 1,807 |
| 2022-11-10 | 1,817 | 1,838 | 1,761 | 1,799 | 46,400 | 1,799 |
| 2022-11-09 | 1,915 | 1,928 | 1,856 | 1,928 | 7,600 | 1,928 |
| 2022-11-08 | 1,929 | 1,929 | 1,915 | 1,915 | 500 | 1,915 |
| 2022-11-07 | 1,937 | 1,937 | 1,894 | 1,916 | 3,100 | 1,916 |
| 2022-11-04 | 1,939 | 1,939 | 1,874 | 1,937 | 4,900 | 1,937 |
| 2022-11-02 | 1,853 | 1,942 | 1,837 | 1,942 | 5,300 | 1,942 |
| 2022-11-01 | 1,853 | 1,865 | 1,847 | 1,864 | 3,500 | 1,864 |
| 2022-10-31 | 1,840 | 1,854 | 1,833 | 1,840 | 2,100 | 1,840 |
| 2022-10-28 | 1,833 | 1,833 | 1,830 | 1,833 | 1,000 | 1,833 |
| 2022-10-27 | 1,842 | 1,842 | 1,834 | 1,839 | 1,200 | 1,839 |
| 2022-10-26 | 1,845 | 1,848 | 1,825 | 1,828 | 3,000 | 1,828 |
| 2022-10-25 | 1,847 | 1,860 | 1,830 | 1,845 | 5,200 | 1,845 |
| 2022-10-24 | 1,844 | 1,846 | 1,833 | 1,846 | 1,000 | 1,846 |
| 2022-10-21 | 1,829 | 1,839 | 1,815 | 1,830 | 3,400 | 1,830 |
| 2022-10-20 | 1,835 | 1,835 | 1,815 | 1,819 | 1,800 | 1,819 |
| 2022-10-19 | 1,846 | 1,877 | 1,825 | 1,830 | 2,700 | 1,830 |
| 2022-10-18 | 1,835 | 1,850 | 1,835 | 1,850 | 400 | 1,850 |
| 2022-10-17 | 1,843 | 1,845 | 1,820 | 1,842 | 4,600 | 1,842 |
| 2022-10-14 | 1,867 | 1,868 | 1,845 | 1,845 | 5,000 | 1,845 |
| 2022-10-13 | 1,836 | 1,857 | 1,825 | 1,835 | 2,600 | 1,835 |
| 2022-10-12 | 1,823 | 1,899 | 1,823 | 1,834 | 4,800 | 1,834 |
| 2022-10-11 | 1,830 | 1,841 | 1,824 | 1,840 | 2,000 | 1,840 |
| 2022-10-07 | 1,839 | 1,839 | 1,830 | 1,830 | 2,000 | 1,830 |
| 2022-10-06 | 1,842 | 1,877 | 1,842 | 1,842 | 3,900 | 1,842 |
| 2022-10-05 | 1,865 | 1,865 | 1,825 | 1,842 | 1,800 | 1,842 |
| 2022-10-04 | 1,863 | 1,863 | 1,832 | 1,853 | 1,400 | 1,853 |
| 2022-10-03 | 1,812 | 1,857 | 1,812 | 1,857 | 2,800 | 1,857 |
| 2022-09-30 | 1,827 | 1,860 | 1,805 | 1,839 | 8,200 | 1,839 |
| 2022-09-29 | 1,821 | 1,844 | 1,821 | 1,843 | 1,200 | 1,843 |
| 2022-09-28 | 1,842 | 1,849 | 1,814 | 1,819 | 5,400 | 1,819 |
| 2022-09-27 | 1,835 | 1,849 | 1,821 | 1,849 | 1,900 | 1,849 |
| 2022-09-26 | 1,868 | 1,868 | 1,817 | 1,835 | 8,900 | 1,835 |
| 2022-09-22 | 1,830 | 1,869 | 1,830 | 1,869 | 4,200 | 1,869 |
| 2022-09-21 | 1,855 | 1,874 | 1,821 | 1,830 | 8,100 | 1,830 |
| 2022-09-20 | 1,876 | 1,876 | 1,851 | 1,852 | 2,700 | 1,852 |
| 2022-09-16 | 1,848 | 1,854 | 1,845 | 1,851 | 1,000 | 1,851 |
| 2022-09-15 | 1,850 | 1,870 | 1,834 | 1,855 | 2,700 | 1,855 |
| 2022-09-14 | 1,829 | 1,850 | 1,828 | 1,850 | 3,900 | 1,850 |
| 2022-09-13 | 1,848 | 1,850 | 1,840 | 1,840 | 2,900 | 1,840 |
| 2022-09-12 | 1,848 | 1,860 | 1,848 | 1,858 | 2,500 | 1,858 |
| 2022-09-09 | 1,850 | 1,850 | 1,834 | 1,834 | 1,200 | 1,834 |
| 2022-09-08 | 1,866 | 1,866 | 1,841 | 1,850 | 3,200 | 1,850 |
| 2022-09-07 | 1,830 | 1,830 | 1,817 | 1,817 | 3,000 | 1,817 |
| 2022-09-06 | 1,814 | 1,888 | 1,814 | 1,844 | 2,700 | 1,844 |
| 2022-09-05 | 1,817 | 1,830 | 1,812 | 1,813 | 5,300 | 1,813 |
| 2022-09-02 | 1,810 | 1,845 | 1,810 | 1,817 | 6,300 | 1,817 |
| 2022-09-01 | 1,845 | 1,845 | 1,820 | 1,821 | 4,200 | 1,821 |
| 2022-08-31 | 1,845 | 1,854 | 1,833 | 1,844 | 900 | 1,844 |
| 2022-08-30 | 1,834 | 1,851 | 1,834 | 1,845 | 1,100 | 1,845 |
| 2022-08-29 | 1,827 | 1,849 | 1,822 | 1,843 | 4,500 | 1,843 |
| 2022-08-26 | 1,906 | 1,906 | 1,866 | 1,874 | 2,900 | 1,874 |
| 2022-08-25 | 1,911 | 1,918 | 1,892 | 1,899 | 2,100 | 1,899 |
| 2022-08-24 | 1,865 | 1,886 | 1,852 | 1,878 | 800 | 1,878 |
| 2022-08-23 | 1,851 | 1,875 | 1,841 | 1,863 | 2,100 | 1,863 |
| 2022-08-22 | 1,835 | 1,878 | 1,835 | 1,863 | 3,200 | 1,863 |
| 2022-08-19 | 1,896 | 1,896 | 1,863 | 1,875 | 5,700 | 1,875 |
| 2022-08-18 | 1,897 | 1,900 | 1,895 | 1,900 | 1,600 | 1,900 |
| 2022-08-17 | 1,867 | 1,919 | 1,860 | 1,890 | 8,400 | 1,890 |
| 2022-08-16 | 1,867 | 1,867 | 1,840 | 1,861 | 1,900 | 1,861 |
| 2022-08-15 | 1,846 | 1,862 | 1,825 | 1,860 | 12,800 | 1,860 |
| 2022-08-12 | 1,906 | 1,910 | 1,850 | 1,855 | 12,300 | 1,855 |
| 2022-08-10 | 1,927 | 1,927 | 1,871 | 1,896 | 5,400 | 1,896 |
| 2022-08-09 | 1,886 | 1,950 | 1,802 | 1,914 | 63,000 | 1,914 |
| 2022-08-08 | 2,020 | 2,096 | 1,997 | 2,054 | 49,300 | 2,054 |
| 2022-08-05 | 1,930 | 2,029 | 1,930 | 1,997 | 5,800 | 1,997 |
| 2022-08-04 | 1,968 | 1,968 | 1,950 | 1,950 | 2,200 | 1,950 |
| 2022-08-03 | 1,980 | 1,989 | 1,962 | 1,980 | 2,100 | 1,980 |
| 2022-08-02 | 1,900 | 1,970 | 1,883 | 1,970 | 6,000 | 1,970 |
| 2022-08-01 | 1,920 | 1,920 | 1,850 | 1,910 | 3,700 | 1,910 |
| 2022-07-29 | 1,882 | 1,886 | 1,882 | 1,885 | 1,300 | 1,885 |
| 2022-07-28 | 1,881 | 1,930 | 1,870 | 1,881 | 3,300 | 1,881 |
| 2022-07-27 | 1,880 | 1,880 | 1,858 | 1,875 | 2,400 | 1,875 |
| 2022-07-26 | 1,851 | 1,923 | 1,845 | 1,880 | 5,300 | 1,880 |
| 2022-07-25 | 1,856 | 1,867 | 1,806 | 1,830 | 9,900 | 1,830 |
| 2022-07-22 | 1,945 | 1,945 | 1,850 | 1,869 | 6,700 | 1,869 |
| 2022-07-21 | 1,970 | 1,970 | 1,889 | 1,928 | 4,300 | 1,928 |
| 2022-07-20 | 1,987 | 2,010 | 1,960 | 1,967 | 13,600 | 1,967 |
| 2022-07-19 | 1,900 | 1,950 | 1,875 | 1,950 | 5,700 | 1,950 |
| 2022-07-15 | 1,920 | 1,920 | 1,882 | 1,900 | 1,100 | 1,900 |
| 2022-07-14 | 1,800 | 1,947 | 1,793 | 1,920 | 14,600 | 1,920 |
| 2022-07-13 | 1,800 | 1,807 | 1,776 | 1,807 | 1,500 | 1,807 |
| 2022-07-12 | 1,788 | 1,809 | 1,750 | 1,800 | 4,400 | 1,800 |
| 2022-07-11 | 1,867 | 1,867 | 1,782 | 1,810 | 8,100 | 1,810 |
| 2022-07-08 | 1,841 | 1,856 | 1,801 | 1,847 | 7,200 | 1,847 |
| 2022-07-07 | 1,801 | 1,840 | 1,766 | 1,825 | 4,600 | 1,825 |
| 2022-07-06 | 1,772 | 1,827 | 1,763 | 1,781 | 6,100 | 1,781 |
| 2022-07-05 | 1,749 | 1,770 | 1,739 | 1,768 | 700 | 1,768 |
| 2022-07-04 | 1,778 | 1,788 | 1,738 | 1,750 | 3,200 | 1,750 |
| 2022-07-01 | 1,779 | 1,779 | 1,711 | 1,717 | 4,800 | 1,717 |
| 2022-06-30 | 1,819 | 1,820 | 1,756 | 1,770 | 6,500 | 1,770 |
| 2022-06-29 | 1,782 | 1,833 | 1,782 | 1,827 | 1,800 | 1,827 |
| 2022-06-28 | 1,780 | 1,791 | 1,768 | 1,788 | 3,000 | 1,788 |
| 2022-06-27 | 1,748 | 1,788 | 1,725 | 1,772 | 4,400 | 1,772 |
| 2022-06-24 | 1,715 | 1,748 | 1,715 | 1,748 | 4,200 | 1,748 |
| 2022-06-23 | 1,730 | 1,741 | 1,722 | 1,723 | 900 | 1,723 |
| 2022-06-22 | 1,775 | 1,775 | 1,732 | 1,735 | 2,400 | 1,735 |
| 2022-06-21 | 1,765 | 1,765 | 1,737 | 1,754 | 2,500 | 1,754 |
| 2022-06-20 | 1,800 | 1,800 | 1,710 | 1,720 | 5,600 | 1,720 |
| 2022-06-17 | 1,721 | 1,769 | 1,692 | 1,769 | 8,600 | 1,769 |
| 2022-06-16 | 1,790 | 1,811 | 1,771 | 1,771 | 2,500 | 1,771 |
| 2022-06-15 | 1,789 | 1,790 | 1,736 | 1,775 | 4,700 | 1,775 |
| 2022-06-14 | 1,721 | 1,789 | 1,714 | 1,789 | 8,200 | 1,789 |
| 2022-06-13 | 1,800 | 1,801 | 1,727 | 1,761 | 16,100 | 1,761 |
| 2022-06-10 | 1,858 | 1,865 | 1,825 | 1,859 | 3,100 | 1,859 |
| 2022-06-09 | 1,835 | 1,849 | 1,794 | 1,846 | 4,600 | 1,846 |
| 2022-06-08 | 1,866 | 1,891 | 1,861 | 1,861 | 4,300 | 1,861 |
| 2022-06-07 | 1,783 | 1,872 | 1,770 | 1,853 | 6,600 | 1,853 |
| 2022-06-06 | 1,755 | 1,763 | 1,727 | 1,763 | 3,500 | 1,763 |
| 2022-06-03 | 1,774 | 1,774 | 1,736 | 1,749 | 5,400 | 1,749 |
| 2022-06-02 | 1,738 | 1,774 | 1,735 | 1,774 | 2,100 | 1,774 |
| 2022-06-01 | 1,751 | 1,760 | 1,737 | 1,760 | 3,100 | 1,760 |
| 2022-05-31 | 1,750 | 1,798 | 1,747 | 1,760 | 6,200 | 1,760 |
| 2022-05-30 | 1,740 | 1,810 | 1,740 | 1,773 | 8,600 | 1,773 |
| 2022-05-27 | 1,735 | 1,744 | 1,709 | 1,727 | 3,100 | 1,727 |
| 2022-05-26 | 1,732 | 1,735 | 1,714 | 1,732 | 2,500 | 1,732 |
| 2022-05-25 | 1,689 | 1,746 | 1,672 | 1,732 | 5,500 | 1,732 |
| 2022-05-24 | 1,770 | 1,770 | 1,688 | 1,691 | 9,600 | 1,691 |
| 2022-05-23 | 1,673 | 1,780 | 1,673 | 1,744 | 10,400 | 1,744 |
| 2022-05-20 | 1,778 | 1,778 | 1,651 | 1,671 | 16,800 | 1,671 |
| 2022-05-19 | 1,678 | 1,748 | 1,652 | 1,748 | 5,900 | 1,748 |
| 2022-05-18 | 1,651 | 1,687 | 1,648 | 1,675 | 17,500 | 1,675 |
| 2022-05-17 | 1,615 | 1,674 | 1,615 | 1,619 | 8,100 | 1,619 |
| 2022-05-16 | 1,707 | 1,719 | 1,604 | 1,620 | 39,800 | 1,620 |
| 2022-05-13 | 1,685 | 1,794 | 1,685 | 1,717 | 22,400 | 1,717 |
| 2022-05-12 | 1,800 | 1,849 | 1,687 | 1,716 | 80,400 | 1,716 |
| 2022-05-11 | 1,939 | 1,966 | 1,918 | 1,946 | 10,300 | 1,946 |
| 2022-05-10 | 1,917 | 1,948 | 1,870 | 1,939 | 9,100 | 1,939 |
| 2022-05-09 | 1,985 | 1,985 | 1,915 | 1,935 | 4,900 | 1,935 |
| 2022-05-06 | 1,910 | 2,025 | 1,910 | 1,980 | 11,000 | 1,980 |
| 2022-05-02 | 1,871 | 1,941 | 1,848 | 1,910 | 8,800 | 1,910 |
| 2022-04-28 | 1,871 | 1,889 | 1,871 | 1,889 | 300 | 1,889 |
| 2022-04-27 | 1,832 | 1,894 | 1,811 | 1,880 | 10,100 | 1,880 |
| 2022-04-26 | 1,860 | 1,920 | 1,860 | 1,890 | 2,400 | 1,890 |
| 2022-04-25 | 1,870 | 1,890 | 1,836 | 1,866 | 14,100 | 1,866 |
| 2022-04-22 | 1,934 | 1,934 | 1,876 | 1,915 | 11,400 | 1,915 |
| 2022-04-21 | 1,975 | 1,975 | 1,910 | 1,934 | 12,000 | 1,934 |
| 2022-04-20 | 2,000 | 2,005 | 1,971 | 1,991 | 6,100 | 1,991 |
| 2022-04-19 | 2,045 | 2,045 | 1,960 | 1,992 | 22,900 | 1,992 |
| 2022-04-18 | 1,942 | 2,000 | 1,890 | 2,000 | 14,900 | 2,000 |
| 2022-04-15 | 1,822 | 1,920 | 1,822 | 1,905 | 7,900 | 1,905 |
| 2022-04-14 | 1,834 | 1,850 | 1,809 | 1,849 | 2,200 | 1,849 |
| 2022-04-13 | 1,790 | 1,863 | 1,789 | 1,853 | 3,300 | 1,853 |
| 2022-04-12 | 1,848 | 1,848 | 1,785 | 1,800 | 4,400 | 1,800 |
| 2022-04-11 | 1,838 | 1,857 | 1,826 | 1,848 | 3,100 | 1,848 |
| 2022-04-08 | 1,781 | 1,846 | 1,781 | 1,846 | 10,800 | 1,846 |
| 2022-04-07 | 1,811 | 1,833 | 1,770 | 1,774 | 22,800 | 1,774 |
| 2022-04-06 | 1,879 | 1,884 | 1,825 | 1,841 | 23,200 | 1,841 |
| 2022-04-05 | 1,896 | 1,957 | 1,896 | 1,919 | 9,200 | 1,919 |
| 2022-04-04 | 1,944 | 1,963 | 1,897 | 1,920 | 14,200 | 1,920 |
| 2022-04-01 | 1,968 | 1,968 | 1,914 | 1,963 | 2,800 | 1,963 |
| 2022-03-31 | 1,962 | 1,968 | 1,894 | 1,968 | 10,700 | 1,968 |
| 2022-03-30 | 2,001 | 2,009 | 1,958 | 1,975 | 8,100 | 1,975 |
| 2022-03-29 | 2,042 | 2,042 | 1,938 | 2,000 | 9,000 | 2,000 |
| 2022-03-28 | 2,045 | 2,045 | 1,992 | 2,005 | 6,800 | 2,005 |
| 2022-03-25 | 2,054 | 2,054 | 2,001 | 2,036 | 4,200 | 2,036 |
| 2022-03-24 | 2,001 | 2,053 | 2,001 | 2,030 | 16,700 | 2,030 |
| 2022-03-23 | 2,010 | 2,030 | 1,976 | 2,016 | 18,200 | 2,016 |
| 2022-03-22 | 1,951 | 2,040 | 1,949 | 2,010 | 33,600 | 2,010 |
| 2022-03-18 | 1,900 | 1,949 | 1,885 | 1,949 | 8,100 | 1,949 |
| 2022-03-17 | 1,946 | 1,967 | 1,899 | 1,915 | 15,700 | 1,915 |
| 2022-03-16 | 1,932 | 1,932 | 1,871 | 1,932 | 9,700 | 1,932 |
| 2022-03-15 | 1,949 | 1,973 | 1,886 | 1,900 | 13,100 | 1,900 |
| 2022-03-14 | 1,877 | 1,939 | 1,872 | 1,939 | 24,100 | 1,939 |
| 2022-03-11 | 1,796 | 1,835 | 1,790 | 1,835 | 9,900 | 1,835 |
| 2022-03-10 | 1,838 | 1,838 | 1,768 | 1,783 | 16,400 | 1,783 |
| 2022-03-09 | 1,663 | 1,730 | 1,650 | 1,718 | 10,600 | 1,718 |
| 2022-03-08 | 1,786 | 1,790 | 1,675 | 1,682 | 25,100 | 1,682 |
| 2022-03-07 | 1,846 | 1,863 | 1,810 | 1,819 | 16,200 | 1,819 |
| 2022-03-04 | 1,837 | 1,856 | 1,750 | 1,856 | 33,500 | 1,856 |
| 2022-03-03 | 1,799 | 1,820 | 1,760 | 1,815 | 16,700 | 1,815 |
| 2022-03-02 | 1,758 | 1,765 | 1,730 | 1,759 | 7,900 | 1,759 |
| 2022-03-01 | 1,785 | 1,809 | 1,761 | 1,771 | 17,600 | 1,771 |
| 2022-02-28 | 1,702 | 1,780 | 1,685 | 1,754 | 13,000 | 1,754 |
| 2022-02-25 | 1,640 | 1,712 | 1,638 | 1,708 | 19,600 | 1,708 |
| 2022-02-24 | 1,583 | 1,651 | 1,572 | 1,605 | 15,300 | 1,605 |
| 2022-02-22 | 1,592 | 1,643 | 1,585 | 1,586 | 8,800 | 1,586 |
| 2022-02-21 | 1,582 | 1,648 | 1,582 | 1,615 | 5,900 | 1,615 |
| 2022-02-18 | 1,618 | 1,636 | 1,580 | 1,625 | 13,500 | 1,625 |
| 2022-02-17 | 1,626 | 1,658 | 1,585 | 1,658 | 18,000 | 1,658 |
| 2022-02-16 | 1,678 | 1,710 | 1,585 | 1,600 | 49,400 | 1,600 |
| 2022-02-15 | 1,748 | 1,780 | 1,610 | 1,666 | 66,900 | 1,666 |
| 2022-02-14 | 1,748 | 1,748 | 1,748 | 1,748 | 6,600 | 1,748 |
| 2022-02-10 | 1,427 | 1,467 | 1,427 | 1,448 | 5,300 | 1,448 |
| 2022-02-09 | 1,414 | 1,427 | 1,386 | 1,427 | 2,000 | 1,427 |
| 2022-02-08 | 1,431 | 1,431 | 1,398 | 1,414 | 4,500 | 1,414 |
| 2022-02-07 | 1,387 | 1,450 | 1,378 | 1,410 | 4,200 | 1,410 |
| 2022-02-04 | 1,337 | 1,388 | 1,337 | 1,388 | 3,100 | 1,388 |
| 2022-02-03 | 1,330 | 1,349 | 1,324 | 1,335 | 800 | 1,335 |
| 2022-02-02 | 1,299 | 1,350 | 1,299 | 1,349 | 1,500 | 1,349 |
| 2022-02-01 | 1,301 | 1,320 | 1,300 | 1,300 | 1,800 | 1,300 |
| 2022-01-31 | 1,255 | 1,307 | 1,255 | 1,286 | 4,800 | 1,286 |
| 2022-01-28 | 1,271 | 1,288 | 1,220 | 1,285 | 2,600 | 1,285 |
| 2022-01-27 | 1,361 | 1,361 | 1,271 | 1,271 | 14,600 | 1,271 |
| 2022-01-26 | 1,354 | 1,370 | 1,303 | 1,370 | 12,000 | 1,370 |
| 2022-01-25 | 1,425 | 1,425 | 1,353 | 1,354 | 6,000 | 1,354 |
| 2022-01-24 | 1,408 | 1,443 | 1,390 | 1,443 | 3,600 | 1,443 |
| 2022-01-21 | 1,401 | 1,429 | 1,401 | 1,425 | 1,300 | 1,425 |
| 2022-01-20 | 1,410 | 1,437 | 1,397 | 1,408 | 1,800 | 1,408 |
| 2022-01-19 | 1,425 | 1,426 | 1,378 | 1,426 | 9,300 | 1,426 |
| 2022-01-18 | 1,415 | 1,458 | 1,415 | 1,444 | 3,400 | 1,444 |
| 2022-01-17 | 1,453 | 1,453 | 1,414 | 1,414 | 3,000 | 1,414 |
| 2022-01-14 | 1,472 | 1,479 | 1,401 | 1,423 | 12,600 | 1,423 |
| 2022-01-13 | 1,488 | 1,536 | 1,488 | 1,494 | 3,600 | 1,494 |
| 2022-01-12 | 1,510 | 1,519 | 1,495 | 1,502 | 2,800 | 1,502 |
| 2022-01-11 | 1,481 | 1,510 | 1,470 | 1,510 | 2,700 | 1,510 |
| 2022-01-07 | 1,520 | 1,531 | 1,464 | 1,480 | 8,000 | 1,480 |
| 2022-01-06 | 1,501 | 1,524 | 1,453 | 1,524 | 8,800 | 1,524 |
| 2022-01-05 | 1,583 | 1,587 | 1,515 | 1,526 | 11,200 | 1,526 |
| 2022-01-04 | 1,669 | 1,669 | 1,599 | 1,599 | 4,400 | 1,599 |
分割・併合履歴 ： なし
