4172 東和ハイシステム(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 | 1,490 | 1,490 | 1,475 | 1,475 | 900 | 1,475 |
| 2022-12-29 | 1,452 | 1,493 | 1,452 | 1,493 | 1,700 | 1,493 |
| 2022-12-28 | 1,471 | 1,489 | 1,450 | 1,451 | 7,700 | 1,451 |
| 2022-12-27 | 1,511 | 1,511 | 1,492 | 1,492 | 5,400 | 1,492 |
| 2022-12-26 | 1,584 | 1,584 | 1,501 | 1,511 | 5,900 | 1,511 |
| 2022-12-23 | 1,551 | 1,551 | 1,540 | 1,547 | 4,200 | 1,547 |
| 2022-12-22 | 1,554 | 1,554 | 1,551 | 1,551 | 1,300 | 1,551 |
| 2022-12-21 | 1,567 | 1,567 | 1,547 | 1,552 | 2,800 | 1,552 |
| 2022-12-20 | 1,580 | 1,580 | 1,545 | 1,578 | 3,100 | 1,578 |
| 2022-12-19 | 1,620 | 1,620 | 1,583 | 1,587 | 1,700 | 1,587 |
| 2022-12-16 | 1,636 | 1,661 | 1,601 | 1,621 | 2,000 | 1,621 |
| 2022-12-15 | 1,598 | 1,704 | 1,586 | 1,676 | 10,600 | 1,676 |
| 2022-12-14 | 1,595 | 1,598 | 1,595 | 1,598 | 500 | 1,598 |
| 2022-12-13 | 1,620 | 1,620 | 1,590 | 1,598 | 1,000 | 1,598 |
| 2022-12-12 | 1,590 | 1,594 | 1,590 | 1,591 | 5,600 | 1,591 |
| 2022-12-09 | 1,590 | 1,603 | 1,590 | 1,590 | 2,700 | 1,590 |
| 2022-12-08 | 1,600 | 1,600 | 1,588 | 1,590 | 2,600 | 1,590 |
| 2022-12-07 | 1,631 | 1,633 | 1,627 | 1,627 | 500 | 1,627 |
| 2022-12-06 | 1,628 | 1,636 | 1,628 | 1,631 | 300 | 1,631 |
| 2022-12-05 | 1,631 | 1,645 | 1,629 | 1,629 | 1,100 | 1,629 |
| 2022-12-02 | 1,638 | 1,649 | 1,636 | 1,649 | 900 | 1,649 |
| 2022-12-01 | 1,660 | 1,660 | 1,638 | 1,655 | 800 | 1,655 |
| 2022-11-30 | 1,618 | 1,684 | 1,618 | 1,662 | 2,900 | 1,662 |
| 2022-11-29 | 1,610 | 1,614 | 1,610 | 1,614 | 900 | 1,614 |
| 2022-11-28 | 1,592 | 1,610 | 1,592 | 1,610 | 1,900 | 1,610 |
| 2022-11-25 | 1,587 | 1,593 | 1,587 | 1,591 | 1,100 | 1,591 |
| 2022-11-24 | 1,580 | 1,590 | 1,580 | 1,587 | 900 | 1,587 |
| 2022-11-22 | 1,576 | 1,594 | 1,576 | 1,580 | 2,100 | 1,580 |
| 2022-11-21 | 1,572 | 1,580 | 1,572 | 1,576 | 1,100 | 1,576 |
| 2022-11-18 | 1,564 | 1,596 | 1,563 | 1,566 | 2,400 | 1,566 |
| 2022-11-17 | 1,551 | 1,559 | 1,551 | 1,556 | 4,400 | 1,556 |
| 2022-11-16 | 1,578 | 1,584 | 1,550 | 1,550 | 8,600 | 1,550 |
| 2022-11-15 | 1,610 | 1,610 | 1,560 | 1,569 | 12,700 | 1,569 |
| 2022-11-14 | 1,680 | 1,687 | 1,601 | 1,611 | 16,000 | 1,611 |
| 2022-11-11 | 1,777 | 1,777 | 1,710 | 1,735 | 11,800 | 1,735 |
| 2022-11-10 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 2022-11-09 | 1,786 | 1,786 | 1,760 | 1,760 | 800 | 1,760 |
| 2022-11-08 | 1,787 | 1,787 | 1,749 | 1,786 | 3,700 | 1,786 |
| 2022-11-07 | 1,751 | 1,772 | 1,751 | 1,760 | 900 | 1,760 |
| 2022-11-04 | 1,810 | 1,810 | 1,748 | 1,751 | 8,400 | 1,751 |
| 2022-11-02 | 1,813 | 1,815 | 1,810 | 1,810 | 2,100 | 1,810 |
| 2022-11-01 | 1,817 | 1,817 | 1,810 | 1,810 | 2,500 | 1,810 |
| 2022-10-31 | 1,836 | 1,836 | 1,810 | 1,813 | 600 | 1,813 |
| 2022-10-28 | 1,790 | 1,820 | 1,790 | 1,810 | 2,800 | 1,810 |
| 2022-10-27 | 1,815 | 1,815 | 1,780 | 1,810 | 2,000 | 1,810 |
| 2022-10-26 | 1,822 | 1,825 | 1,810 | 1,825 | 1,900 | 1,825 |
| 2022-10-25 | 1,791 | 1,808 | 1,791 | 1,808 | 500 | 1,808 |
| 2022-10-24 | 1,790 | 1,800 | 1,790 | 1,790 | 500 | 1,790 |
| 2022-10-21 | 1,783 | 1,812 | 1,783 | 1,790 | 4,500 | 1,790 |
| 2022-10-20 | 1,785 | 1,788 | 1,783 | 1,783 | 1,100 | 1,783 |
| 2022-10-19 | 1,787 | 1,795 | 1,786 | 1,786 | 2,100 | 1,786 |
| 2022-10-18 | 1,803 | 1,806 | 1,792 | 1,806 | 2,400 | 1,806 |
| 2022-10-17 | 1,809 | 1,812 | 1,800 | 1,801 | 6,600 | 1,801 |
| 2022-10-14 | 1,824 | 1,830 | 1,810 | 1,813 | 2,100 | 1,813 |
| 2022-10-13 | 1,820 | 1,829 | 1,820 | 1,829 | 700 | 1,829 |
| 2022-10-12 | 1,832 | 1,832 | 1,820 | 1,832 | 1,800 | 1,832 |
| 2022-10-11 | 1,839 | 1,849 | 1,822 | 1,831 | 6,100 | 1,831 |
| 2022-10-07 | 1,846 | 1,846 | 1,842 | 1,842 | 1,700 | 1,842 |
| 2022-10-06 | 1,873 | 1,873 | 1,845 | 1,845 | 500 | 1,845 |
| 2022-10-05 | 1,867 | 1,879 | 1,866 | 1,873 | 1,300 | 1,873 |
| 2022-10-04 | 1,838 | 1,880 | 1,838 | 1,877 | 1,000 | 1,877 |
| 2022-10-03 | 1,840 | 1,840 | 1,827 | 1,838 | 1,000 | 1,838 |
| 2022-09-30 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2022-09-29 | 1,855 | 1,965 | 1,830 | 1,845 | 3,900 | 1,845 |
| 2022-09-28 | 1,877 | 1,877 | 1,876 | 1,876 | 1,500 | 1,876 |
| 2022-09-27 | 1,876 | 1,900 | 1,876 | 1,878 | 800 | 1,878 |
| 2022-09-26 | 1,901 | 1,903 | 1,876 | 1,878 | 6,400 | 1,878 |
| 2022-09-22 | 1,900 | 1,920 | 1,884 | 1,901 | 1,500 | 1,901 |
| 2022-09-21 | 1,887 | 1,900 | 1,887 | 1,900 | 900 | 1,900 |
| 2022-09-20 | 1,900 | 1,914 | 1,894 | 1,894 | 2,500 | 1,894 |
| 2022-09-16 | 1,928 | 1,928 | 1,885 | 1,922 | 800 | 1,922 |
| 2022-09-15 | 1,918 | 1,925 | 1,885 | 1,889 | 2,100 | 1,889 |
| 2022-09-14 | 1,883 | 1,918 | 1,883 | 1,918 | 1,400 | 1,918 |
| 2022-09-13 | 1,880 | 1,920 | 1,875 | 1,920 | 4,600 | 1,920 |
| 2022-09-12 | 1,895 | 1,897 | 1,872 | 1,889 | 6,000 | 1,889 |
| 2022-09-09 | 1,900 | 1,900 | 1,882 | 1,884 | 600 | 1,884 |
| 2022-09-08 | 1,887 | 1,913 | 1,886 | 1,910 | 2,200 | 1,910 |
| 2022-09-07 | 1,881 | 1,887 | 1,880 | 1,887 | 1,200 | 1,887 |
| 2022-09-06 | 1,890 | 1,895 | 1,889 | 1,895 | 800 | 1,895 |
| 2022-09-05 | 1,913 | 1,913 | 1,890 | 1,890 | 900 | 1,890 |
| 2022-09-02 | 1,904 | 1,918 | 1,895 | 1,913 | 800 | 1,913 |
| 2022-09-01 | 1,910 | 1,910 | 1,900 | 1,910 | 1,300 | 1,910 |
| 2022-08-31 | 1,903 | 1,918 | 1,903 | 1,910 | 600 | 1,910 |
| 2022-08-30 | 1,899 | 1,924 | 1,899 | 1,924 | 700 | 1,924 |
| 2022-08-29 | 1,904 | 1,904 | 1,895 | 1,895 | 1,900 | 1,895 |
| 2022-08-26 | 1,908 | 1,914 | 1,905 | 1,907 | 3,200 | 1,907 |
| 2022-08-25 | 1,880 | 1,900 | 1,880 | 1,900 | 1,600 | 1,900 |
| 2022-08-24 | 1,889 | 1,889 | 1,884 | 1,884 | 1,600 | 1,884 |
| 2022-08-23 | 1,923 | 1,923 | 1,882 | 1,889 | 1,500 | 1,889 |
| 2022-08-22 | 1,890 | 1,955 | 1,861 | 1,927 | 7,600 | 1,927 |
| 2022-08-19 | 1,911 | 1,917 | 1,900 | 1,905 | 3,200 | 1,905 |
| 2022-08-18 | 1,885 | 1,915 | 1,883 | 1,902 | 2,200 | 1,902 |
| 2022-08-17 | 1,889 | 1,918 | 1,889 | 1,918 | 4,300 | 1,918 |
| 2022-08-16 | 1,883 | 1,885 | 1,875 | 1,881 | 4,100 | 1,881 |
| 2022-08-15 | 1,810 | 1,898 | 1,800 | 1,875 | 31,700 | 1,875 |
| 2022-08-12 | 2,054 | 2,115 | 2,054 | 2,100 | 2,400 | 2,100 |
| 2022-08-10 | 2,075 | 2,075 | 2,048 | 2,048 | 1,900 | 2,048 |
| 2022-08-09 | 2,076 | 2,076 | 2,076 | 2,076 | 300 | 2,076 |
| 2022-08-08 | 2,075 | 2,097 | 2,072 | 2,097 | 1,000 | 2,097 |
| 2022-08-05 | 2,075 | 2,075 | 2,068 | 2,070 | 400 | 2,070 |
| 2022-08-04 | 2,032 | 2,070 | 2,032 | 2,070 | 1,400 | 2,070 |
| 2022-08-03 | 2,038 | 2,038 | 2,030 | 2,032 | 900 | 2,032 |
| 2022-08-02 | 2,043 | 2,043 | 2,043 | 2,043 | 100 | 2,043 |
| 2022-08-01 | 2,057 | 2,058 | 2,030 | 2,054 | 1,900 | 2,054 |
| 2022-07-29 | 2,065 | 2,070 | 2,039 | 2,070 | 1,400 | 2,070 |
| 2022-07-28 | - | - | - | 2,089 | - | 2,089 |
| 2022-07-27 | 2,066 | 2,089 | 2,057 | 2,089 | 500 | 2,089 |
| 2022-07-26 | 2,133 | 2,133 | 2,055 | 2,066 | 1,600 | 2,066 |
| 2022-07-25 | 2,014 | 2,100 | 2,014 | 2,050 | 4,900 | 2,050 |
| 2022-07-22 | 2,015 | 2,044 | 2,010 | 2,014 | 5,600 | 2,014 |
| 2022-07-21 | 2,003 | 2,029 | 2,002 | 2,015 | 2,600 | 2,015 |
| 2022-07-20 | 2,016 | 2,016 | 2,002 | 2,015 | 600 | 2,015 |
| 2022-07-19 | 2,026 | 2,026 | 2,003 | 2,003 | 600 | 2,003 |
| 2022-07-15 | 2,010 | 2,025 | 1,994 | 2,025 | 900 | 2,025 |
| 2022-07-14 | 2,025 | 2,025 | 2,020 | 2,020 | 700 | 2,020 |
| 2022-07-13 | 2,015 | 2,025 | 2,015 | 2,025 | 300 | 2,025 |
| 2022-07-12 | 2,005 | 2,005 | 1,997 | 1,999 | 700 | 1,999 |
| 2022-07-11 | 1,987 | 2,017 | 1,987 | 2,005 | 1,400 | 2,005 |
| 2022-07-08 | 1,971 | 1,978 | 1,971 | 1,978 | 500 | 1,978 |
| 2022-07-07 | 1,972 | 1,997 | 1,972 | 1,973 | 300 | 1,973 |
| 2022-07-06 | 1,965 | 1,967 | 1,965 | 1,966 | 700 | 1,966 |
| 2022-07-05 | 1,990 | 1,995 | 1,960 | 1,986 | 2,300 | 1,986 |
| 2022-07-04 | 2,005 | 2,010 | 1,992 | 1,992 | 1,200 | 1,992 |
| 2022-07-01 | 2,015 | 2,017 | 2,015 | 2,017 | 200 | 2,017 |
| 2022-06-30 | 2,067 | 2,067 | 2,004 | 2,015 | 1,400 | 2,015 |
| 2022-06-29 | 2,048 | 2,048 | 2,042 | 2,042 | 300 | 2,042 |
| 2022-06-28 | 2,068 | 2,070 | 2,062 | 2,064 | 1,300 | 2,064 |
| 2022-06-27 | 2,136 | 2,136 | 2,052 | 2,072 | 2,200 | 2,072 |
| 2022-06-24 | 2,035 | 2,086 | 2,035 | 2,086 | 1,300 | 2,086 |
| 2022-06-23 | - | - | - | 2,033 | - | 2,033 |
| 2022-06-22 | 2,033 | 2,033 | 2,033 | 2,033 | 400 | 2,033 |
| 2022-06-21 | 2,020 | 2,080 | 2,020 | 2,052 | 1,700 | 2,052 |
| 2022-06-20 | 2,080 | 2,080 | 2,015 | 2,048 | 1,000 | 2,048 |
| 2022-06-17 | 2,100 | 2,100 | 2,050 | 2,080 | 1,900 | 2,080 |
| 2022-06-16 | 2,101 | 2,130 | 2,101 | 2,101 | 1,800 | 2,101 |
| 2022-06-15 | 2,137 | 2,200 | 2,115 | 2,115 | 4,200 | 2,115 |
| 2022-06-14 | 2,184 | 2,184 | 2,137 | 2,137 | 2,800 | 2,137 |
| 2022-06-13 | 2,289 | 2,289 | 2,116 | 2,185 | 4,900 | 2,185 |
| 2022-06-10 | 2,281 | 2,293 | 2,231 | 2,293 | 1,800 | 2,293 |
| 2022-06-09 | 2,314 | 2,314 | 2,222 | 2,281 | 9,900 | 2,281 |
| 2022-06-08 | 2,194 | 2,289 | 2,187 | 2,280 | 8,300 | 2,280 |
| 2022-06-07 | 2,147 | 2,147 | 2,109 | 2,130 | 1,600 | 2,130 |
| 2022-06-06 | 2,193 | 2,193 | 2,100 | 2,102 | 8,400 | 2,102 |
| 2022-06-03 | 2,255 | 2,279 | 2,190 | 2,195 | 4,100 | 2,195 |
| 2022-06-02 | 2,281 | 2,298 | 2,242 | 2,283 | 3,300 | 2,283 |
| 2022-06-01 | 2,299 | 2,300 | 2,242 | 2,245 | 11,100 | 2,245 |
| 2022-05-31 | 2,249 | 2,324 | 2,172 | 2,324 | 41,100 | 2,324 |
| 2022-05-30 | 2,208 | 2,328 | 2,115 | 2,115 | 108,800 | 2,115 |
| 2022-05-27 | 1,943 | 1,943 | 1,928 | 1,928 | 1,100 | 1,928 |
| 2022-05-26 | 1,957 | 1,957 | 1,944 | 1,944 | 700 | 1,944 |
| 2022-05-25 | 1,930 | 1,930 | 1,920 | 1,921 | 900 | 1,921 |
| 2022-05-24 | 1,933 | 1,933 | 1,918 | 1,924 | 1,500 | 1,924 |
| 2022-05-23 | 1,928 | 1,940 | 1,918 | 1,939 | 700 | 1,939 |
| 2022-05-20 | 1,930 | 1,930 | 1,929 | 1,929 | 200 | 1,929 |
| 2022-05-19 | 1,935 | 1,944 | 1,924 | 1,924 | 500 | 1,924 |
| 2022-05-18 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2022-05-17 | 1,922 | 1,950 | 1,922 | 1,950 | 400 | 1,950 |
| 2022-05-16 | 1,920 | 1,923 | 1,920 | 1,923 | 500 | 1,923 |
| 2022-05-13 | 1,913 | 1,920 | 1,913 | 1,915 | 1,400 | 1,915 |
| 2022-05-12 | 1,920 | 1,976 | 1,912 | 1,916 | 3,100 | 1,916 |
| 2022-05-11 | 1,987 | 1,987 | 1,927 | 1,927 | 600 | 1,927 |
| 2022-05-10 | 1,956 | 1,959 | 1,955 | 1,959 | 600 | 1,959 |
| 2022-05-09 | 1,977 | 1,983 | 1,957 | 1,970 | 900 | 1,970 |
| 2022-05-06 | 1,950 | 1,950 | 1,950 | 1,950 | 800 | 1,950 |
| 2022-05-02 | 1,951 | 1,955 | 1,950 | 1,955 | 400 | 1,955 |
| 2022-04-28 | 1,951 | 1,951 | 1,951 | 1,951 | 200 | 1,951 |
| 2022-04-27 | 1,919 | 1,919 | 1,918 | 1,918 | 300 | 1,918 |
| 2022-04-26 | 1,954 | 1,954 | 1,954 | 1,954 | 400 | 1,954 |
| 2022-04-25 | 1,942 | 1,946 | 1,930 | 1,945 | 600 | 1,945 |
| 2022-04-22 | 1,920 | 1,948 | 1,902 | 1,940 | 2,600 | 1,940 |
| 2022-04-21 | 1,935 | 1,935 | 1,926 | 1,926 | 500 | 1,926 |
| 2022-04-20 | 1,924 | 1,930 | 1,922 | 1,930 | 800 | 1,930 |
| 2022-04-19 | 1,922 | 1,923 | 1,922 | 1,922 | 300 | 1,922 |
| 2022-04-18 | 1,925 | 1,984 | 1,924 | 1,946 | 1,800 | 1,946 |
| 2022-04-15 | 1,900 | 1,940 | 1,900 | 1,925 | 1,800 | 1,925 |
| 2022-04-14 | 2,005 | 2,005 | 1,900 | 1,900 | 6,600 | 1,900 |
| 2022-04-13 | 1,990 | 1,990 | 1,990 | 1,990 | 400 | 1,990 |
| 2022-04-12 | 1,991 | 1,991 | 1,990 | 1,990 | 1,600 | 1,990 |
| 2022-04-11 | 2,020 | 2,020 | 2,005 | 2,005 | 600 | 2,005 |
| 2022-04-08 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 2022-04-07 | 2,023 | 2,023 | 2,010 | 2,010 | 500 | 2,010 |
| 2022-04-06 | 2,043 | 2,043 | 2,028 | 2,030 | 600 | 2,030 |
| 2022-04-05 | 2,028 | 2,045 | 2,028 | 2,043 | 700 | 2,043 |
| 2022-04-04 | 2,016 | 2,027 | 2,016 | 2,027 | 1,600 | 2,027 |
| 2022-04-01 | 1,980 | 1,983 | 1,980 | 1,983 | 700 | 1,983 |
| 2022-03-31 | 1,999 | 2,025 | 1,999 | 2,010 | 3,200 | 2,010 |
| 2022-03-30 | 2,010 | 2,010 | 1,970 | 1,975 | 600 | 1,975 |
| 2022-03-29 | 2,001 | 2,020 | 2,001 | 2,006 | 2,100 | 2,006 |
| 2022-03-28 | 2,036 | 2,036 | 1,995 | 2,028 | 1,500 | 2,028 |
| 2022-03-25 | 2,000 | 2,000 | 1,979 | 1,996 | 800 | 1,996 |
| 2022-03-24 | 2,000 | 2,000 | 1,998 | 2,000 | 600 | 2,000 |
| 2022-03-23 | 2,025 | 2,025 | 2,002 | 2,003 | 400 | 2,003 |
| 2022-03-22 | 2,000 | 2,020 | 1,998 | 2,019 | 1,800 | 2,019 |
| 2022-03-18 | 1,974 | 1,975 | 1,959 | 1,974 | 900 | 1,974 |
| 2022-03-17 | 1,977 | 1,980 | 1,960 | 1,960 | 1,000 | 1,960 |
| 2022-03-16 | 1,920 | 1,969 | 1,920 | 1,951 | 2,000 | 1,951 |
| 2022-03-15 | 1,920 | 1,920 | 1,909 | 1,910 | 400 | 1,910 |
| 2022-03-14 | 1,920 | 1,920 | 1,920 | 1,920 | 500 | 1,920 |
| 2022-03-11 | 1,893 | 1,893 | 1,887 | 1,887 | 200 | 1,887 |
| 2022-03-10 | 1,871 | 1,892 | 1,854 | 1,860 | 1,200 | 1,860 |
| 2022-03-09 | 1,811 | 1,832 | 1,783 | 1,791 | 8,500 | 1,791 |
| 2022-03-08 | 1,948 | 1,948 | 1,811 | 1,851 | 5,000 | 1,851 |
| 2022-03-07 | 1,970 | 1,970 | 1,916 | 1,916 | 600 | 1,916 |
| 2022-03-04 | 1,995 | 1,995 | 1,913 | 1,930 | 2,600 | 1,930 |
| 2022-03-03 | 2,000 | 2,000 | 1,967 | 1,997 | 1,300 | 1,997 |
| 2022-03-02 | 1,962 | 2,015 | 1,962 | 1,981 | 600 | 1,981 |
| 2022-03-01 | 1,960 | 2,046 | 1,936 | 1,982 | 6,100 | 1,982 |
| 2022-02-28 | 1,950 | 1,950 | 1,920 | 1,920 | 4,500 | 1,920 |
| 2022-02-25 | 1,919 | 1,920 | 1,915 | 1,920 | 400 | 1,920 |
| 2022-02-24 | 1,906 | 1,913 | 1,903 | 1,913 | 4,400 | 1,913 |
| 2022-02-22 | 1,928 | 1,928 | 1,905 | 1,907 | 2,100 | 1,907 |
| 2022-02-21 | 1,909 | 1,957 | 1,906 | 1,940 | 1,700 | 1,940 |
| 2022-02-18 | 1,929 | 1,930 | 1,905 | 1,912 | 2,800 | 1,912 |
| 2022-02-17 | 1,936 | 1,936 | 1,911 | 1,930 | 3,900 | 1,930 |
| 2022-02-16 | 1,937 | 1,995 | 1,926 | 1,931 | 7,700 | 1,931 |
| 2022-02-15 | 1,985 | 2,075 | 1,904 | 1,934 | 19,400 | 1,934 |
| 2022-02-14 | 1,996 | 2,027 | 1,952 | 1,984 | 6,700 | 1,984 |
| 2022-02-10 | 2,340 | 2,343 | 1,968 | 2,029 | 27,600 | 2,029 |
| 2022-02-09 | 2,315 | 2,359 | 2,315 | 2,340 | 1,400 | 2,340 |
| 2022-02-08 | 2,315 | 2,365 | 2,301 | 2,301 | 700 | 2,301 |
| 2022-02-07 | 2,309 | 2,330 | 2,275 | 2,318 | 4,100 | 2,318 |
| 2022-02-04 | 2,234 | 2,334 | 2,234 | 2,334 | 800 | 2,334 |
| 2022-02-03 | 2,322 | 2,359 | 2,253 | 2,253 | 1,500 | 2,253 |
| 2022-02-02 | 2,359 | 2,359 | 2,359 | 2,359 | 200 | 2,359 |
| 2022-02-01 | 2,308 | 2,320 | 2,255 | 2,320 | 1,200 | 2,320 |
| 2022-01-31 | 2,210 | 2,258 | 2,203 | 2,258 | 1,200 | 2,258 |
| 2022-01-28 | 2,202 | 2,202 | 2,100 | 2,160 | 3,900 | 2,160 |
| 2022-01-27 | 2,320 | 2,321 | 2,150 | 2,151 | 4,700 | 2,151 |
| 2022-01-26 | 2,347 | 2,352 | 2,307 | 2,310 | 2,300 | 2,310 |
| 2022-01-25 | 2,449 | 2,449 | 2,297 | 2,297 | 7,600 | 2,297 |
| 2022-01-24 | 2,382 | 2,424 | 2,382 | 2,424 | 900 | 2,424 |
| 2022-01-21 | 2,375 | 2,400 | 2,360 | 2,400 | 1,000 | 2,400 |
| 2022-01-20 | 2,410 | 2,438 | 2,400 | 2,410 | 1,500 | 2,410 |
| 2022-01-19 | 2,535 | 2,537 | 2,400 | 2,410 | 3,800 | 2,410 |
| 2022-01-18 | 2,550 | 2,550 | 2,550 | 2,550 | 300 | 2,550 |
| 2022-01-17 | 2,594 | 2,594 | 2,545 | 2,545 | 1,500 | 2,545 |
| 2022-01-14 | 2,596 | 2,610 | 2,590 | 2,610 | 5,900 | 2,610 |
| 2022-01-13 | 2,614 | 2,614 | 2,600 | 2,600 | 900 | 2,600 |
| 2022-01-12 | 2,610 | 2,637 | 2,610 | 2,637 | 3,500 | 2,637 |
| 2022-01-11 | 2,627 | 2,639 | 2,594 | 2,594 | 800 | 2,594 |
| 2022-01-07 | 2,591 | 2,630 | 2,591 | 2,627 | 2,200 | 2,627 |
| 2022-01-06 | 2,600 | 2,610 | 2,600 | 2,600 | 4,500 | 2,600 |
| 2022-01-05 | 2,628 | 2,644 | 2,601 | 2,616 | 2,800 | 2,616 |
| 2022-01-04 | 2,589 | 2,647 | 2,589 | 2,647 | 2,900 | 2,647 |
分割・併合履歴 ： なし
