4178 (株)Sharing Innovations 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 | 1,059 | 1,074 | 1,021 | 1,041 | 5,300 | 1,041 |
| 2022-12-29 | 981 | 1,109 | 981 | 1,067 | 35,500 | 1,067 |
| 2022-12-28 | 970 | 980 | 949 | 980 | 13,600 | 980 |
| 2022-12-27 | 952 | 1,000 | 940 | 970 | 22,900 | 970 |
| 2022-12-26 | 980 | 981 | 950 | 953 | 13,800 | 953 |
| 2022-12-23 | 991 | 1,006 | 983 | 989 | 11,500 | 989 |
| 2022-12-22 | 1,000 | 1,008 | 992 | 994 | 11,500 | 994 |
| 2022-12-21 | 1,001 | 1,019 | 992 | 1,004 | 16,900 | 1,004 |
| 2022-12-20 | 1,086 | 1,087 | 1,000 | 1,001 | 24,400 | 1,001 |
| 2022-12-19 | 1,095 | 1,108 | 1,089 | 1,089 | 5,300 | 1,089 |
| 2022-12-16 | 1,107 | 1,114 | 1,100 | 1,100 | 2,800 | 1,100 |
| 2022-12-15 | 1,110 | 1,125 | 1,100 | 1,107 | 6,100 | 1,107 |
| 2022-12-14 | 1,111 | 1,120 | 1,106 | 1,107 | 5,100 | 1,107 |
| 2022-12-13 | 1,110 | 1,117 | 1,110 | 1,116 | 1,200 | 1,116 |
| 2022-12-12 | 1,128 | 1,129 | 1,111 | 1,111 | 6,600 | 1,111 |
| 2022-12-09 | 1,115 | 1,125 | 1,100 | 1,119 | 4,600 | 1,119 |
| 2022-12-08 | 1,125 | 1,125 | 1,083 | 1,115 | 18,700 | 1,115 |
| 2022-12-07 | 1,124 | 1,137 | 1,122 | 1,122 | 10,700 | 1,122 |
| 2022-12-06 | 1,125 | 1,140 | 1,123 | 1,135 | 16,800 | 1,135 |
| 2022-12-05 | 1,189 | 1,190 | 1,132 | 1,132 | 21,100 | 1,132 |
| 2022-12-02 | 1,214 | 1,214 | 1,180 | 1,182 | 20,600 | 1,182 |
| 2022-12-01 | 1,221 | 1,229 | 1,219 | 1,219 | 6,300 | 1,219 |
| 2022-11-30 | 1,240 | 1,240 | 1,217 | 1,222 | 13,200 | 1,222 |
| 2022-11-29 | 1,250 | 1,250 | 1,230 | 1,242 | 18,700 | 1,242 |
| 2022-11-28 | 1,256 | 1,256 | 1,250 | 1,252 | 10,800 | 1,252 |
| 2022-11-25 | 1,272 | 1,272 | 1,258 | 1,258 | 9,700 | 1,258 |
| 2022-11-24 | 1,285 | 1,285 | 1,263 | 1,272 | 14,900 | 1,272 |
| 2022-11-22 | 1,251 | 1,269 | 1,250 | 1,269 | 10,400 | 1,269 |
| 2022-11-21 | 1,258 | 1,269 | 1,250 | 1,252 | 12,500 | 1,252 |
| 2022-11-18 | 1,260 | 1,270 | 1,252 | 1,260 | 10,200 | 1,260 |
| 2022-11-17 | 1,257 | 1,273 | 1,250 | 1,256 | 22,600 | 1,256 |
| 2022-11-16 | 1,282 | 1,317 | 1,249 | 1,270 | 133,100 | 1,270 |
| 2022-11-15 | 1,414 | 1,414 | 1,414 | 1,414 | 6,000 | 1,414 |
| 2022-11-14 | 1,821 | 1,826 | 1,807 | 1,814 | 6,000 | 1,814 |
| 2022-11-11 | 1,834 | 1,835 | 1,783 | 1,796 | 5,800 | 1,796 |
| 2022-11-10 | 1,703 | 1,792 | 1,702 | 1,769 | 5,000 | 1,769 |
| 2022-11-09 | 1,710 | 1,710 | 1,703 | 1,703 | 1,300 | 1,703 |
| 2022-11-08 | 1,715 | 1,715 | 1,710 | 1,710 | 200 | 1,710 |
| 2022-11-07 | 1,713 | 1,715 | 1,705 | 1,715 | 1,700 | 1,715 |
| 2022-11-04 | 1,704 | 1,734 | 1,704 | 1,713 | 1,900 | 1,713 |
| 2022-11-02 | 1,723 | 1,725 | 1,723 | 1,725 | 1,000 | 1,725 |
| 2022-11-01 | 1,744 | 1,744 | 1,723 | 1,724 | 1,100 | 1,724 |
| 2022-10-31 | 1,744 | 1,745 | 1,716 | 1,736 | 2,100 | 1,736 |
| 2022-10-28 | 1,698 | 1,719 | 1,698 | 1,710 | 1,800 | 1,710 |
| 2022-10-27 | 1,729 | 1,729 | 1,710 | 1,710 | 1,100 | 1,710 |
| 2022-10-26 | 1,718 | 1,738 | 1,710 | 1,738 | 400 | 1,738 |
| 2022-10-25 | 1,690 | 1,690 | 1,688 | 1,688 | 300 | 1,688 |
| 2022-10-24 | 1,695 | 1,704 | 1,687 | 1,687 | 1,000 | 1,687 |
| 2022-10-21 | 1,687 | 1,709 | 1,685 | 1,686 | 1,800 | 1,686 |
| 2022-10-20 | 1,744 | 1,744 | 1,695 | 1,709 | 3,600 | 1,709 |
| 2022-10-19 | 1,747 | 1,747 | 1,689 | 1,730 | 1,300 | 1,730 |
| 2022-10-18 | 1,740 | 1,759 | 1,682 | 1,707 | 4,000 | 1,707 |
| 2022-10-17 | 1,650 | 1,754 | 1,647 | 1,744 | 2,600 | 1,744 |
| 2022-10-14 | 1,683 | 1,685 | 1,661 | 1,676 | 6,400 | 1,676 |
| 2022-10-13 | 1,683 | 1,684 | 1,680 | 1,680 | 700 | 1,680 |
| 2022-10-12 | 1,700 | 1,723 | 1,682 | 1,683 | 4,100 | 1,683 |
| 2022-10-11 | 1,710 | 1,726 | 1,690 | 1,726 | 1,200 | 1,726 |
| 2022-10-07 | 1,747 | 1,760 | 1,711 | 1,712 | 3,900 | 1,712 |
| 2022-10-06 | 1,711 | 1,747 | 1,694 | 1,747 | 3,100 | 1,747 |
| 2022-10-05 | 1,700 | 1,734 | 1,686 | 1,720 | 2,800 | 1,720 |
| 2022-10-04 | 1,650 | 1,700 | 1,650 | 1,700 | 1,800 | 1,700 |
| 2022-10-03 | 1,645 | 1,670 | 1,625 | 1,643 | 7,300 | 1,643 |
| 2022-09-30 | 1,659 | 1,678 | 1,636 | 1,648 | 6,000 | 1,648 |
| 2022-09-29 | 1,631 | 1,650 | 1,631 | 1,650 | 4,500 | 1,650 |
| 2022-09-28 | 1,661 | 1,671 | 1,626 | 1,628 | 7,200 | 1,628 |
| 2022-09-27 | 1,655 | 1,685 | 1,654 | 1,673 | 5,200 | 1,673 |
| 2022-09-26 | 1,688 | 1,703 | 1,665 | 1,673 | 9,200 | 1,673 |
| 2022-09-22 | 1,690 | 1,714 | 1,681 | 1,714 | 4,300 | 1,714 |
| 2022-09-21 | 1,730 | 1,735 | 1,686 | 1,690 | 13,700 | 1,690 |
| 2022-09-20 | 1,790 | 1,824 | 1,718 | 1,755 | 12,300 | 1,755 |
| 2022-09-16 | 1,801 | 1,833 | 1,788 | 1,790 | 9,800 | 1,790 |
| 2022-09-15 | 1,851 | 1,851 | 1,826 | 1,828 | 9,400 | 1,828 |
| 2022-09-14 | 1,888 | 1,935 | 1,838 | 1,850 | 10,600 | 1,850 |
| 2022-09-13 | 1,913 | 1,936 | 1,895 | 1,905 | 3,600 | 1,905 |
| 2022-09-12 | 1,899 | 1,920 | 1,895 | 1,913 | 2,700 | 1,913 |
| 2022-09-09 | 1,870 | 1,910 | 1,870 | 1,891 | 8,200 | 1,891 |
| 2022-09-08 | 1,840 | 1,882 | 1,840 | 1,870 | 2,200 | 1,870 |
| 2022-09-07 | 1,851 | 1,887 | 1,836 | 1,846 | 7,500 | 1,846 |
| 2022-09-06 | 1,840 | 1,890 | 1,819 | 1,851 | 6,100 | 1,851 |
| 2022-09-05 | 1,870 | 1,879 | 1,838 | 1,840 | 13,000 | 1,840 |
| 2022-09-02 | 1,910 | 1,974 | 1,880 | 1,884 | 9,400 | 1,884 |
| 2022-09-01 | 1,900 | 1,917 | 1,885 | 1,917 | 3,600 | 1,917 |
| 2022-08-31 | 1,901 | 1,916 | 1,896 | 1,900 | 1,900 | 1,900 |
| 2022-08-30 | 1,905 | 1,915 | 1,888 | 1,915 | 7,500 | 1,915 |
| 2022-08-29 | 1,878 | 1,921 | 1,878 | 1,905 | 7,200 | 1,905 |
| 2022-08-26 | 1,948 | 1,949 | 1,935 | 1,948 | 2,000 | 1,948 |
| 2022-08-25 | 1,910 | 1,939 | 1,910 | 1,923 | 2,700 | 1,923 |
| 2022-08-24 | 1,900 | 1,950 | 1,900 | 1,910 | 2,600 | 1,910 |
| 2022-08-23 | 1,958 | 1,963 | 1,884 | 1,899 | 21,000 | 1,899 |
| 2022-08-22 | 1,991 | 1,991 | 1,955 | 1,970 | 3,500 | 1,970 |
| 2022-08-19 | 2,009 | 2,035 | 1,984 | 1,992 | 5,800 | 1,992 |
| 2022-08-18 | 1,982 | 2,009 | 1,956 | 2,009 | 11,700 | 2,009 |
| 2022-08-17 | 2,029 | 2,029 | 2,000 | 2,000 | 4,500 | 2,000 |
| 2022-08-16 | 1,964 | 2,015 | 1,964 | 2,010 | 6,600 | 2,010 |
| 2022-08-15 | 1,950 | 1,986 | 1,925 | 1,962 | 17,900 | 1,962 |
| 2022-08-12 | 2,095 | 2,150 | 2,075 | 2,100 | 13,000 | 2,100 |
| 2022-08-10 | 2,076 | 2,087 | 2,056 | 2,063 | 2,400 | 2,063 |
| 2022-08-09 | 2,039 | 2,096 | 2,039 | 2,052 | 3,100 | 2,052 |
| 2022-08-08 | 2,060 | 2,075 | 2,051 | 2,060 | 4,800 | 2,060 |
| 2022-08-05 | 2,000 | 2,064 | 1,987 | 2,039 | 7,400 | 2,039 |
| 2022-08-04 | 2,002 | 2,002 | 1,988 | 1,988 | 800 | 1,988 |
| 2022-08-03 | 1,996 | 2,008 | 1,977 | 2,008 | 1,800 | 2,008 |
| 2022-08-02 | 2,009 | 2,009 | 1,980 | 2,009 | 1,400 | 2,009 |
| 2022-08-01 | 1,969 | 2,009 | 1,969 | 1,992 | 2,300 | 1,992 |
| 2022-07-29 | 1,992 | 2,010 | 1,960 | 1,969 | 3,500 | 1,969 |
| 2022-07-28 | 1,986 | 1,992 | 1,962 | 1,970 | 3,400 | 1,970 |
| 2022-07-27 | 1,957 | 1,997 | 1,950 | 1,997 | 4,200 | 1,997 |
| 2022-07-26 | 2,000 | 2,004 | 1,965 | 1,996 | 1,700 | 1,996 |
| 2022-07-25 | 2,092 | 2,092 | 2,000 | 2,005 | 7,100 | 2,005 |
| 2022-07-22 | 1,949 | 2,032 | 1,933 | 2,032 | 13,200 | 2,032 |
| 2022-07-21 | 1,922 | 1,992 | 1,922 | 1,932 | 4,800 | 1,932 |
| 2022-07-20 | 1,932 | 1,973 | 1,932 | 1,940 | 5,000 | 1,940 |
| 2022-07-19 | 1,960 | 1,960 | 1,930 | 1,944 | 1,600 | 1,944 |
| 2022-07-15 | 1,966 | 1,966 | 1,924 | 1,944 | 2,700 | 1,944 |
| 2022-07-14 | 1,934 | 1,974 | 1,931 | 1,966 | 2,000 | 1,966 |
| 2022-07-13 | 1,910 | 1,964 | 1,910 | 1,917 | 1,300 | 1,917 |
| 2022-07-12 | 1,976 | 1,979 | 1,907 | 1,907 | 5,500 | 1,907 |
| 2022-07-11 | 1,955 | 1,978 | 1,950 | 1,976 | 1,500 | 1,976 |
| 2022-07-08 | 1,915 | 1,981 | 1,906 | 1,915 | 6,900 | 1,915 |
| 2022-07-07 | 1,900 | 1,927 | 1,884 | 1,909 | 1,100 | 1,909 |
| 2022-07-06 | 1,876 | 1,928 | 1,876 | 1,908 | 2,900 | 1,908 |
| 2022-07-05 | 1,856 | 1,912 | 1,856 | 1,895 | 3,400 | 1,895 |
| 2022-07-04 | 1,870 | 1,897 | 1,853 | 1,856 | 4,100 | 1,856 |
| 2022-07-01 | 1,892 | 1,930 | 1,833 | 1,860 | 8,200 | 1,860 |
| 2022-06-30 | 1,941 | 1,965 | 1,891 | 1,892 | 8,600 | 1,892 |
| 2022-06-29 | 1,986 | 2,000 | 1,942 | 1,961 | 3,700 | 1,961 |
| 2022-06-28 | 2,004 | 2,008 | 1,920 | 1,986 | 6,200 | 1,986 |
| 2022-06-27 | 2,003 | 2,027 | 2,000 | 2,000 | 5,000 | 2,000 |
| 2022-06-24 | 1,936 | 2,036 | 1,936 | 1,999 | 8,900 | 1,999 |
| 2022-06-23 | 1,908 | 1,957 | 1,908 | 1,936 | 2,400 | 1,936 |
| 2022-06-22 | 1,982 | 1,983 | 1,906 | 1,908 | 6,500 | 1,908 |
| 2022-06-21 | 1,926 | 1,980 | 1,926 | 1,980 | 2,600 | 1,980 |
| 2022-06-20 | 1,950 | 1,953 | 1,865 | 1,918 | 14,600 | 1,918 |
| 2022-06-17 | 1,966 | 1,999 | 1,941 | 1,951 | 8,100 | 1,951 |
| 2022-06-16 | 2,001 | 2,085 | 2,000 | 2,016 | 3,700 | 2,016 |
| 2022-06-15 | 2,038 | 2,038 | 1,982 | 2,000 | 3,600 | 2,000 |
| 2022-06-14 | 1,991 | 2,056 | 1,985 | 2,056 | 3,400 | 2,056 |
| 2022-06-13 | 2,070 | 2,080 | 2,018 | 2,018 | 9,000 | 2,018 |
| 2022-06-10 | 2,190 | 2,190 | 2,145 | 2,147 | 6,100 | 2,147 |
| 2022-06-09 | 2,246 | 2,246 | 2,195 | 2,225 | 900 | 2,225 |
| 2022-06-08 | 2,168 | 2,257 | 2,166 | 2,200 | 6,200 | 2,200 |
| 2022-06-07 | 2,225 | 2,232 | 2,145 | 2,166 | 4,500 | 2,166 |
| 2022-06-06 | 2,255 | 2,300 | 2,190 | 2,225 | 6,800 | 2,225 |
| 2022-06-03 | 2,245 | 2,325 | 2,245 | 2,256 | 10,600 | 2,256 |
| 2022-06-02 | 2,233 | 2,296 | 2,225 | 2,245 | 6,100 | 2,245 |
| 2022-06-01 | 2,218 | 2,280 | 2,190 | 2,257 | 16,500 | 2,257 |
| 2022-05-31 | 2,214 | 2,214 | 2,166 | 2,213 | 2,800 | 2,213 |
| 2022-05-30 | 2,230 | 2,235 | 2,135 | 2,199 | 9,400 | 2,199 |
| 2022-05-27 | 2,177 | 2,198 | 2,134 | 2,187 | 9,400 | 2,187 |
| 2022-05-26 | 2,108 | 2,177 | 2,108 | 2,177 | 5,100 | 2,177 |
| 2022-05-25 | 2,181 | 2,181 | 2,102 | 2,143 | 3,200 | 2,143 |
| 2022-05-24 | 2,208 | 2,216 | 2,164 | 2,181 | 7,300 | 2,181 |
| 2022-05-23 | 2,296 | 2,296 | 2,200 | 2,248 | 7,000 | 2,248 |
| 2022-05-20 | 2,296 | 2,296 | 2,191 | 2,257 | 19,500 | 2,257 |
| 2022-05-19 | 1,956 | 2,245 | 1,956 | 2,208 | 34,600 | 2,208 |
| 2022-05-18 | 1,941 | 2,090 | 1,941 | 2,065 | 8,900 | 2,065 |
| 2022-05-17 | 1,967 | 2,020 | 1,937 | 1,937 | 7,500 | 1,937 |
| 2022-05-16 | 2,021 | 2,030 | 1,958 | 1,967 | 9,000 | 1,967 |
| 2022-05-13 | 1,922 | 2,026 | 1,917 | 2,020 | 25,600 | 2,020 |
| 2022-05-12 | 2,067 | 2,067 | 1,923 | 1,948 | 10,500 | 1,948 |
| 2022-05-11 | 2,040 | 2,070 | 2,012 | 2,070 | 5,200 | 2,070 |
| 2022-05-10 | 1,977 | 2,040 | 1,913 | 2,040 | 12,900 | 2,040 |
| 2022-05-09 | 2,086 | 2,091 | 1,997 | 2,013 | 12,400 | 2,013 |
| 2022-05-06 | 2,121 | 2,122 | 2,085 | 2,086 | 5,400 | 2,086 |
| 2022-05-02 | 2,099 | 2,121 | 2,049 | 2,098 | 7,600 | 2,098 |
| 2022-04-28 | 2,088 | 2,117 | 2,072 | 2,099 | 5,600 | 2,099 |
| 2022-04-27 | 2,015 | 2,071 | 2,009 | 2,068 | 3,400 | 2,068 |
| 2022-04-26 | 2,050 | 2,065 | 2,050 | 2,065 | 1,300 | 2,065 |
| 2022-04-25 | 2,075 | 2,100 | 2,023 | 2,031 | 8,400 | 2,031 |
| 2022-04-22 | 2,076 | 2,099 | 1,995 | 2,099 | 13,700 | 2,099 |
| 2022-04-21 | 2,088 | 2,105 | 2,054 | 2,076 | 7,000 | 2,076 |
| 2022-04-20 | 2,182 | 2,222 | 2,105 | 2,105 | 10,900 | 2,105 |
| 2022-04-19 | 2,198 | 2,210 | 2,160 | 2,182 | 4,500 | 2,182 |
| 2022-04-18 | 2,229 | 2,229 | 2,167 | 2,198 | 9,400 | 2,198 |
| 2022-04-15 | 2,270 | 2,270 | 2,190 | 2,230 | 9,600 | 2,230 |
| 2022-04-14 | 2,314 | 2,327 | 2,240 | 2,272 | 10,300 | 2,272 |
| 2022-04-13 | 2,199 | 2,320 | 2,199 | 2,314 | 16,600 | 2,314 |
| 2022-04-12 | 2,121 | 2,197 | 2,117 | 2,191 | 8,200 | 2,191 |
| 2022-04-11 | 2,301 | 2,302 | 2,141 | 2,143 | 16,300 | 2,143 |
| 2022-04-08 | 2,249 | 2,330 | 2,249 | 2,310 | 11,800 | 2,310 |
| 2022-04-07 | 2,236 | 2,290 | 2,191 | 2,249 | 15,400 | 2,249 |
| 2022-04-06 | 2,344 | 2,348 | 2,245 | 2,260 | 18,500 | 2,260 |
| 2022-04-05 | 2,332 | 2,416 | 2,302 | 2,381 | 19,700 | 2,381 |
| 2022-04-04 | 2,204 | 2,330 | 2,204 | 2,282 | 15,800 | 2,282 |
| 2022-04-01 | 2,149 | 2,260 | 2,112 | 2,236 | 23,500 | 2,236 |
| 2022-03-31 | 2,199 | 2,211 | 2,158 | 2,199 | 12,100 | 2,199 |
| 2022-03-30 | 2,057 | 2,249 | 2,057 | 2,249 | 45,300 | 2,249 |
| 2022-03-29 | 2,052 | 2,094 | 2,010 | 2,057 | 18,000 | 2,057 |
| 2022-03-28 | 2,128 | 2,128 | 2,011 | 2,052 | 14,700 | 2,052 |
| 2022-03-25 | 2,139 | 2,140 | 2,080 | 2,128 | 18,500 | 2,128 |
| 2022-03-24 | 2,139 | 2,162 | 2,104 | 2,146 | 20,800 | 2,146 |
| 2022-03-23 | 2,090 | 2,155 | 2,090 | 2,148 | 12,800 | 2,148 |
| 2022-03-22 | 2,147 | 2,163 | 2,075 | 2,088 | 12,400 | 2,088 |
| 2022-03-18 | 2,025 | 2,118 | 2,025 | 2,118 | 17,300 | 2,118 |
| 2022-03-17 | 2,040 | 2,040 | 1,963 | 2,025 | 13,200 | 2,025 |
| 2022-03-16 | 2,005 | 2,015 | 1,971 | 2,008 | 7,300 | 2,008 |
| 2022-03-15 | 1,988 | 2,013 | 1,936 | 1,999 | 11,500 | 1,999 |
| 2022-03-14 | 1,850 | 1,965 | 1,850 | 1,954 | 15,800 | 1,954 |
| 2022-03-11 | 1,810 | 1,855 | 1,784 | 1,850 | 9,300 | 1,850 |
| 2022-03-10 | 1,831 | 1,884 | 1,791 | 1,810 | 15,600 | 1,810 |
| 2022-03-09 | 1,836 | 1,850 | 1,761 | 1,785 | 19,100 | 1,785 |
| 2022-03-08 | 1,842 | 1,927 | 1,832 | 1,876 | 28,800 | 1,876 |
| 2022-03-07 | 1,875 | 1,903 | 1,830 | 1,898 | 12,500 | 1,898 |
| 2022-03-04 | 1,985 | 1,985 | 1,824 | 1,880 | 19,200 | 1,880 |
| 2022-03-03 | 2,020 | 2,090 | 1,914 | 1,985 | 21,700 | 1,985 |
| 2022-03-02 | 2,000 | 2,025 | 1,964 | 2,013 | 15,800 | 2,013 |
| 2022-03-01 | 2,000 | 2,027 | 1,984 | 2,020 | 16,900 | 2,020 |
| 2022-02-28 | 1,890 | 1,982 | 1,856 | 1,975 | 25,700 | 1,975 |
| 2022-02-25 | 1,747 | 1,925 | 1,715 | 1,900 | 64,500 | 1,900 |
| 2022-02-24 | 1,708 | 1,715 | 1,604 | 1,632 | 22,900 | 1,632 |
| 2022-02-22 | 1,660 | 1,740 | 1,650 | 1,700 | 18,100 | 1,700 |
| 2022-02-21 | 1,700 | 1,705 | 1,657 | 1,675 | 13,700 | 1,675 |
| 2022-02-18 | 1,656 | 1,763 | 1,652 | 1,728 | 25,900 | 1,728 |
| 2022-02-17 | 1,795 | 1,795 | 1,696 | 1,702 | 45,700 | 1,702 |
| 2022-02-16 | 1,900 | 1,913 | 1,800 | 1,807 | 23,200 | 1,807 |
| 2022-02-15 | 1,792 | 1,880 | 1,792 | 1,872 | 41,200 | 1,872 |
| 2022-02-14 | 2,041 | 2,080 | 1,983 | 2,002 | 32,500 | 2,002 |
| 2022-02-10 | 2,060 | 2,135 | 2,060 | 2,124 | 14,700 | 2,124 |
| 2022-02-09 | 1,999 | 2,079 | 1,995 | 2,079 | 12,000 | 2,079 |
| 2022-02-08 | 2,076 | 2,080 | 1,970 | 1,999 | 27,100 | 1,999 |
| 2022-02-07 | 2,150 | 2,150 | 2,065 | 2,076 | 13,300 | 2,076 |
| 2022-02-04 | 2,120 | 2,174 | 2,090 | 2,174 | 9,500 | 2,174 |
| 2022-02-03 | 2,159 | 2,164 | 2,100 | 2,145 | 17,200 | 2,145 |
| 2022-02-02 | 2,178 | 2,222 | 2,152 | 2,209 | 12,700 | 2,209 |
| 2022-02-01 | 2,031 | 2,172 | 2,031 | 2,106 | 18,700 | 2,106 |
| 2022-01-31 | 1,979 | 2,097 | 1,967 | 2,031 | 21,200 | 2,031 |
| 2022-01-28 | 2,088 | 2,092 | 1,955 | 1,996 | 41,900 | 1,996 |
| 2022-01-27 | 2,241 | 2,246 | 2,037 | 2,057 | 28,600 | 2,057 |
| 2022-01-26 | 2,263 | 2,304 | 2,221 | 2,221 | 14,800 | 2,221 |
| 2022-01-25 | 2,367 | 2,367 | 2,222 | 2,283 | 23,800 | 2,283 |
| 2022-01-24 | 2,314 | 2,343 | 2,283 | 2,335 | 17,300 | 2,335 |
| 2022-01-21 | 2,196 | 2,364 | 2,135 | 2,364 | 45,500 | 2,364 |
| 2022-01-20 | 2,045 | 2,177 | 2,045 | 2,176 | 16,300 | 2,176 |
| 2022-01-19 | 2,170 | 2,183 | 2,057 | 2,057 | 21,400 | 2,057 |
| 2022-01-18 | 2,221 | 2,274 | 2,172 | 2,220 | 13,600 | 2,220 |
| 2022-01-17 | 2,314 | 2,320 | 2,217 | 2,247 | 19,100 | 2,247 |
| 2022-01-14 | 2,281 | 2,331 | 2,202 | 2,313 | 22,100 | 2,313 |
| 2022-01-13 | 2,450 | 2,451 | 2,302 | 2,310 | 17,300 | 2,310 |
| 2022-01-12 | 2,400 | 2,459 | 2,391 | 2,448 | 18,100 | 2,448 |
| 2022-01-11 | 2,321 | 2,375 | 2,263 | 2,335 | 26,000 | 2,335 |
| 2022-01-07 | 2,300 | 2,317 | 2,110 | 2,221 | 26,600 | 2,221 |
| 2022-01-06 | 2,350 | 2,447 | 2,251 | 2,315 | 29,400 | 2,315 |
| 2022-01-05 | 2,501 | 2,528 | 2,304 | 2,400 | 40,900 | 2,400 |
| 2022-01-04 | 2,547 | 2,600 | 2,488 | 2,529 | 58,300 | 2,529 |
分割・併合履歴 ： なし
