4194 ビジョナル(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 | 8,890 | 9,030 | 8,720 | 8,720 | 165,100 | 8,720 |
| 2022-12-29 | 8,700 | 8,840 | 8,650 | 8,700 | 155,700 | 8,700 |
| 2022-12-28 | 8,700 | 8,820 | 8,500 | 8,790 | 180,500 | 8,790 |
| 2022-12-27 | 8,550 | 8,890 | 8,500 | 8,810 | 180,600 | 8,810 |
| 2022-12-26 | 8,410 | 8,480 | 8,310 | 8,470 | 158,200 | 8,470 |
| 2022-12-23 | 8,390 | 8,670 | 8,310 | 8,520 | 514,200 | 8,520 |
| 2022-12-22 | 8,960 | 9,080 | 8,710 | 8,990 | 235,900 | 8,990 |
| 2022-12-21 | 8,930 | 9,050 | 8,500 | 8,860 | 494,000 | 8,860 |
| 2022-12-20 | 9,400 | 9,510 | 8,900 | 9,060 | 505,600 | 9,060 |
| 2022-12-19 | 9,800 | 9,900 | 9,460 | 9,490 | 458,300 | 9,490 |
| 2022-12-16 | 9,590 | 10,150 | 9,570 | 10,100 | 608,600 | 10,100 |
| 2022-12-15 | 10,370 | 10,410 | 9,620 | 9,730 | 1,647,600 | 9,730 |
| 2022-12-14 | 10,710 | 11,030 | 10,620 | 10,910 | 372,800 | 10,910 |
| 2022-12-13 | 10,410 | 10,780 | 10,400 | 10,700 | 247,100 | 10,700 |
| 2022-12-12 | 10,080 | 10,290 | 10,010 | 10,260 | 144,700 | 10,260 |
| 2022-12-09 | 10,200 | 10,350 | 10,060 | 10,340 | 143,600 | 10,340 |
| 2022-12-08 | 10,070 | 10,230 | 9,890 | 10,130 | 184,900 | 10,130 |
| 2022-12-07 | 9,850 | 10,010 | 9,730 | 9,920 | 199,000 | 9,920 |
| 2022-12-06 | 10,500 | 10,500 | 10,010 | 10,110 | 246,500 | 10,110 |
| 2022-12-05 | 11,000 | 11,000 | 10,610 | 10,770 | 98,200 | 10,770 |
| 2022-12-02 | 11,280 | 11,390 | 10,780 | 10,880 | 255,800 | 10,880 |
| 2022-12-01 | 10,660 | 11,140 | 10,580 | 11,000 | 452,100 | 11,000 |
| 2022-11-30 | 9,910 | 10,330 | 9,890 | 10,270 | 394,800 | 10,270 |
| 2022-11-29 | 9,840 | 10,100 | 9,690 | 10,080 | 167,100 | 10,080 |
| 2022-11-28 | 9,950 | 10,270 | 9,930 | 9,970 | 131,600 | 9,970 |
| 2022-11-25 | 9,950 | 10,050 | 9,810 | 9,950 | 112,900 | 9,950 |
| 2022-11-24 | 9,840 | 10,030 | 9,660 | 9,860 | 195,600 | 9,860 |
| 2022-11-22 | 9,990 | 10,060 | 9,710 | 9,740 | 151,200 | 9,740 |
| 2022-11-21 | 9,800 | 9,980 | 9,760 | 9,980 | 138,100 | 9,980 |
| 2022-11-18 | 10,020 | 10,080 | 9,680 | 9,720 | 297,800 | 9,720 |
| 2022-11-17 | 9,800 | 10,120 | 9,560 | 10,010 | 370,300 | 10,010 |
| 2022-11-16 | 10,210 | 10,330 | 9,970 | 10,100 | 258,400 | 10,100 |
| 2022-11-15 | 10,320 | 10,320 | 9,910 | 9,980 | 310,100 | 9,980 |
| 2022-11-14 | 10,760 | 10,810 | 10,470 | 10,510 | 211,700 | 10,510 |
| 2022-11-11 | 10,760 | 11,040 | 10,470 | 10,520 | 439,800 | 10,520 |
| 2022-11-10 | 10,520 | 10,530 | 10,260 | 10,270 | 88,500 | 10,270 |
| 2022-11-09 | 10,720 | 10,900 | 10,380 | 10,470 | 174,800 | 10,470 |
| 2022-11-08 | 10,410 | 10,700 | 10,360 | 10,670 | 120,200 | 10,670 |
| 2022-11-07 | 10,250 | 10,760 | 10,250 | 10,400 | 175,900 | 10,400 |
| 2022-11-04 | 10,100 | 10,620 | 10,020 | 10,470 | 269,400 | 10,470 |
| 2022-11-02 | 10,480 | 10,610 | 10,320 | 10,350 | 177,800 | 10,350 |
| 2022-11-01 | 10,130 | 10,520 | 10,060 | 10,480 | 177,500 | 10,480 |
| 2022-10-31 | 10,490 | 10,530 | 10,130 | 10,140 | 179,500 | 10,140 |
| 2022-10-28 | 10,470 | 10,680 | 10,340 | 10,470 | 220,400 | 10,470 |
| 2022-10-27 | 10,180 | 10,530 | 10,100 | 10,420 | 225,200 | 10,420 |
| 2022-10-26 | 10,260 | 10,290 | 9,950 | 10,140 | 203,100 | 10,140 |
| 2022-10-25 | 10,170 | 10,260 | 10,030 | 10,190 | 136,400 | 10,190 |
| 2022-10-24 | 10,190 | 10,490 | 10,070 | 10,120 | 296,900 | 10,120 |
| 2022-10-21 | 9,960 | 10,120 | 9,830 | 9,980 | 250,500 | 9,980 |
| 2022-10-20 | 9,850 | 9,960 | 9,640 | 9,900 | 221,100 | 9,900 |
| 2022-10-19 | 9,960 | 10,050 | 9,730 | 9,840 | 305,700 | 9,840 |
| 2022-10-18 | 9,680 | 9,960 | 9,600 | 9,960 | 259,500 | 9,960 |
| 2022-10-17 | 9,700 | 9,710 | 9,400 | 9,530 | 199,300 | 9,530 |
| 2022-10-14 | 10,000 | 10,070 | 9,690 | 9,750 | 238,700 | 9,750 |
| 2022-10-13 | 10,220 | 10,280 | 9,660 | 9,790 | 333,200 | 9,790 |
| 2022-10-12 | 9,910 | 10,200 | 9,820 | 10,070 | 232,100 | 10,070 |
| 2022-10-11 | 10,040 | 10,290 | 9,970 | 10,070 | 262,100 | 10,070 |
| 2022-10-07 | 10,680 | 10,730 | 10,250 | 10,300 | 563,200 | 10,300 |
| 2022-10-06 | 10,550 | 11,090 | 10,510 | 11,010 | 601,600 | 11,010 |
| 2022-10-05 | 10,600 | 11,070 | 10,230 | 10,660 | 1,164,500 | 10,660 |
| 2022-10-04 | 9,370 | 10,430 | 9,270 | 10,390 | 831,100 | 10,390 |
| 2022-10-03 | 8,870 | 9,210 | 8,580 | 9,180 | 262,900 | 9,180 |
| 2022-09-30 | 8,770 | 9,040 | 8,740 | 8,970 | 256,900 | 8,970 |
| 2022-09-29 | 9,000 | 9,100 | 8,790 | 8,840 | 227,100 | 8,840 |
| 2022-09-28 | 9,160 | 9,160 | 8,680 | 8,750 | 476,700 | 8,750 |
| 2022-09-27 | 8,380 | 8,780 | 8,340 | 8,760 | 239,000 | 8,760 |
| 2022-09-26 | 8,560 | 8,790 | 8,540 | 8,590 | 281,100 | 8,590 |
| 2022-09-22 | 8,650 | 8,840 | 8,440 | 8,710 | 293,500 | 8,710 |
| 2022-09-21 | 8,850 | 8,910 | 8,580 | 8,720 | 241,200 | 8,720 |
| 2022-09-20 | 8,970 | 9,070 | 8,720 | 8,940 | 413,300 | 8,940 |
| 2022-09-16 | 9,280 | 9,870 | 8,900 | 9,000 | 1,448,900 | 9,000 |
| 2022-09-15 | 9,380 | 9,380 | 8,850 | 9,380 | 2,314,200 | 9,380 |
| 2022-09-14 | 7,790 | 7,950 | 7,710 | 7,880 | 389,200 | 7,880 |
| 2022-09-13 | 7,720 | 8,090 | 7,690 | 8,090 | 307,000 | 8,090 |
| 2022-09-12 | 7,650 | 7,800 | 7,620 | 7,670 | 173,900 | 7,670 |
| 2022-09-09 | 7,420 | 7,490 | 7,310 | 7,400 | 161,100 | 7,400 |
| 2022-09-08 | 7,350 | 7,450 | 7,300 | 7,390 | 127,500 | 7,390 |
| 2022-09-07 | 7,350 | 7,350 | 7,180 | 7,270 | 88,800 | 7,270 |
| 2022-09-06 | 7,270 | 7,360 | 7,210 | 7,290 | 79,400 | 7,290 |
| 2022-09-05 | 7,050 | 7,300 | 7,050 | 7,270 | 91,700 | 7,270 |
| 2022-09-02 | 7,190 | 7,190 | 7,010 | 7,080 | 99,900 | 7,080 |
| 2022-09-01 | 7,390 | 7,390 | 7,110 | 7,150 | 174,100 | 7,150 |
| 2022-08-31 | 7,370 | 7,540 | 7,310 | 7,540 | 90,700 | 7,540 |
| 2022-08-30 | 7,270 | 7,450 | 7,220 | 7,450 | 111,900 | 7,450 |
| 2022-08-29 | 7,300 | 7,440 | 7,260 | 7,330 | 124,900 | 7,330 |
| 2022-08-26 | 7,760 | 7,780 | 7,580 | 7,600 | 71,900 | 7,600 |
| 2022-08-25 | 7,710 | 7,790 | 7,640 | 7,710 | 75,600 | 7,710 |
| 2022-08-24 | 7,540 | 7,660 | 7,470 | 7,530 | 92,900 | 7,530 |
| 2022-08-23 | 7,530 | 7,690 | 7,450 | 7,640 | 88,500 | 7,640 |
| 2022-08-22 | 7,230 | 7,630 | 7,180 | 7,600 | 177,300 | 7,600 |
| 2022-08-19 | 7,850 | 7,910 | 7,670 | 7,670 | 175,700 | 7,670 |
| 2022-08-18 | 7,900 | 8,000 | 7,760 | 8,000 | 110,200 | 8,000 |
| 2022-08-17 | 7,890 | 8,020 | 7,820 | 8,000 | 151,400 | 8,000 |
| 2022-08-16 | 7,900 | 8,240 | 7,870 | 8,060 | 250,500 | 8,060 |
| 2022-08-15 | 7,840 | 7,900 | 7,730 | 7,780 | 146,700 | 7,780 |
| 2022-08-12 | 7,670 | 7,740 | 7,550 | 7,730 | 157,300 | 7,730 |
| 2022-08-10 | 7,430 | 7,580 | 7,330 | 7,530 | 159,200 | 7,530 |
| 2022-08-09 | 7,320 | 7,670 | 7,320 | 7,650 | 125,300 | 7,650 |
| 2022-08-08 | 7,460 | 7,490 | 7,300 | 7,380 | 168,400 | 7,380 |
| 2022-08-05 | 7,490 | 7,570 | 7,400 | 7,490 | 145,500 | 7,490 |
| 2022-08-04 | 7,500 | 7,660 | 7,450 | 7,640 | 237,400 | 7,640 |
| 2022-08-03 | 7,400 | 7,460 | 7,250 | 7,320 | 102,300 | 7,320 |
| 2022-08-02 | 7,450 | 7,460 | 7,210 | 7,270 | 157,200 | 7,270 |
| 2022-08-01 | 7,230 | 7,610 | 7,190 | 7,460 | 276,400 | 7,460 |
| 2022-07-29 | 7,400 | 7,540 | 7,150 | 7,240 | 269,200 | 7,240 |
| 2022-07-28 | 7,180 | 7,220 | 6,930 | 7,120 | 293,000 | 7,120 |
| 2022-07-27 | 6,700 | 7,020 | 6,650 | 7,000 | 233,700 | 7,000 |
| 2022-07-26 | 6,620 | 6,740 | 6,500 | 6,720 | 95,900 | 6,720 |
| 2022-07-25 | 6,660 | 6,740 | 6,580 | 6,590 | 154,500 | 6,590 |
| 2022-07-22 | 6,700 | 6,870 | 6,670 | 6,750 | 227,500 | 6,750 |
| 2022-07-21 | 6,490 | 6,730 | 6,490 | 6,660 | 224,500 | 6,660 |
| 2022-07-20 | 6,370 | 6,540 | 6,350 | 6,490 | 252,300 | 6,490 |
| 2022-07-19 | 5,980 | 6,330 | 5,940 | 6,290 | 368,000 | 6,290 |
| 2022-07-15 | 5,880 | 5,960 | 5,750 | 5,880 | 226,800 | 5,880 |
| 2022-07-14 | 5,820 | 5,970 | 5,640 | 5,960 | 255,200 | 5,960 |
| 2022-07-13 | 6,040 | 6,060 | 5,770 | 5,770 | 317,600 | 5,770 |
| 2022-07-12 | 6,000 | 6,090 | 5,910 | 6,030 | 193,000 | 6,030 |
| 2022-07-11 | 6,400 | 6,470 | 6,100 | 6,100 | 257,400 | 6,100 |
| 2022-07-08 | 6,520 | 6,530 | 6,110 | 6,230 | 381,100 | 6,230 |
| 2022-07-07 | 6,520 | 6,680 | 6,440 | 6,510 | 396,800 | 6,510 |
| 2022-07-06 | 6,690 | 6,840 | 6,610 | 6,700 | 233,100 | 6,700 |
| 2022-07-05 | 6,410 | 6,640 | 6,400 | 6,540 | 363,100 | 6,540 |
| 2022-07-04 | 6,060 | 6,420 | 6,050 | 6,350 | 329,000 | 6,350 |
| 2022-07-01 | 6,040 | 6,180 | 5,810 | 5,840 | 199,800 | 5,840 |
| 2022-06-30 | 6,170 | 6,310 | 6,050 | 6,090 | 181,400 | 6,090 |
| 2022-06-29 | 5,980 | 6,170 | 5,960 | 6,150 | 284,100 | 6,150 |
| 2022-06-28 | 6,140 | 6,420 | 6,120 | 6,380 | 245,900 | 6,380 |
| 2022-06-27 | 6,400 | 6,400 | 6,170 | 6,240 | 455,300 | 6,240 |
| 2022-06-24 | 5,760 | 6,350 | 5,720 | 6,330 | 542,800 | 6,330 |
| 2022-06-23 | 5,650 | 5,760 | 5,590 | 5,620 | 175,600 | 5,620 |
| 2022-06-22 | 5,700 | 5,740 | 5,510 | 5,640 | 292,400 | 5,640 |
| 2022-06-21 | 5,660 | 5,720 | 5,580 | 5,700 | 369,600 | 5,700 |
| 2022-06-20 | 5,840 | 5,870 | 5,500 | 5,590 | 383,500 | 5,590 |
| 2022-06-17 | 5,930 | 6,130 | 5,600 | 5,700 | 789,400 | 5,700 |
| 2022-06-16 | 6,650 | 6,790 | 6,190 | 6,230 | 783,500 | 6,230 |
| 2022-06-15 | 6,100 | 6,310 | 5,730 | 6,250 | 981,700 | 6,250 |
| 2022-06-14 | 5,760 | 5,910 | 5,560 | 5,900 | 1,053,800 | 5,900 |
| 2022-06-13 | 5,850 | 5,850 | 5,300 | 5,360 | 463,100 | 5,360 |
| 2022-06-10 | 5,880 | 5,990 | 5,770 | 5,920 | 341,400 | 5,920 |
| 2022-06-09 | 6,000 | 6,230 | 5,970 | 6,200 | 400,300 | 6,200 |
| 2022-06-08 | 5,770 | 5,970 | 5,700 | 5,940 | 315,900 | 5,940 |
| 2022-06-07 | 6,010 | 6,030 | 5,710 | 5,730 | 403,800 | 5,730 |
| 2022-06-06 | 5,970 | 6,070 | 5,900 | 6,010 | 211,200 | 6,010 |
| 2022-06-03 | 5,960 | 6,060 | 5,890 | 6,060 | 222,600 | 6,060 |
| 2022-06-02 | 5,900 | 5,950 | 5,830 | 5,880 | 136,000 | 5,880 |
| 2022-06-01 | 5,960 | 6,040 | 5,910 | 5,920 | 161,800 | 5,920 |
| 2022-05-31 | 5,970 | 6,080 | 5,890 | 6,030 | 261,300 | 6,030 |
| 2022-05-30 | 5,990 | 6,110 | 5,950 | 6,070 | 256,200 | 6,070 |
| 2022-05-27 | 5,940 | 5,970 | 5,840 | 5,850 | 135,000 | 5,850 |
| 2022-05-26 | 5,840 | 5,980 | 5,810 | 5,890 | 114,600 | 5,890 |
| 2022-05-25 | 6,070 | 6,080 | 5,830 | 5,880 | 119,500 | 5,880 |
| 2022-05-24 | 6,260 | 6,270 | 6,010 | 6,020 | 101,700 | 6,020 |
| 2022-05-23 | 6,130 | 6,260 | 6,080 | 6,260 | 96,000 | 6,260 |
| 2022-05-20 | 5,950 | 6,090 | 5,830 | 6,030 | 129,700 | 6,030 |
| 2022-05-19 | 5,740 | 5,920 | 5,690 | 5,850 | 139,200 | 5,850 |
| 2022-05-18 | 6,170 | 6,200 | 5,960 | 6,030 | 110,800 | 6,030 |
| 2022-05-17 | 6,310 | 6,310 | 5,940 | 6,070 | 162,300 | 6,070 |
| 2022-05-16 | 6,230 | 6,370 | 6,110 | 6,330 | 173,300 | 6,330 |
| 2022-05-13 | 5,990 | 6,190 | 5,920 | 6,070 | 188,500 | 6,070 |
| 2022-05-12 | 6,020 | 6,090 | 5,810 | 5,840 | 185,900 | 5,840 |
| 2022-05-11 | 6,290 | 6,440 | 6,010 | 6,160 | 204,200 | 6,160 |
| 2022-05-10 | 6,310 | 6,430 | 6,210 | 6,330 | 105,500 | 6,330 |
| 2022-05-09 | 6,560 | 6,660 | 6,320 | 6,410 | 201,100 | 6,410 |
| 2022-05-06 | 7,000 | 7,030 | 6,760 | 6,760 | 156,200 | 6,760 |
| 2022-05-02 | 7,140 | 7,140 | 6,990 | 7,030 | 109,900 | 7,030 |
| 2022-04-28 | 7,300 | 7,300 | 7,060 | 7,170 | 136,100 | 7,170 |
| 2022-04-27 | 7,410 | 7,450 | 7,270 | 7,380 | 105,700 | 7,380 |
| 2022-04-26 | 7,480 | 7,580 | 7,340 | 7,510 | 121,200 | 7,510 |
| 2022-04-25 | 7,200 | 7,430 | 7,060 | 7,330 | 150,800 | 7,330 |
| 2022-04-22 | 7,320 | 7,500 | 7,220 | 7,330 | 175,800 | 7,330 |
| 2022-04-21 | 7,200 | 7,440 | 7,180 | 7,310 | 108,900 | 7,310 |
| 2022-04-20 | 7,520 | 7,520 | 7,180 | 7,200 | 172,900 | 7,200 |
| 2022-04-19 | 7,700 | 7,750 | 7,350 | 7,430 | 143,700 | 7,430 |
| 2022-04-18 | 7,780 | 7,910 | 7,580 | 7,620 | 101,800 | 7,620 |
| 2022-04-15 | 7,910 | 7,960 | 7,660 | 7,900 | 91,800 | 7,900 |
| 2022-04-14 | 8,100 | 8,130 | 7,870 | 8,020 | 106,800 | 8,020 |
| 2022-04-13 | 7,710 | 8,070 | 7,570 | 8,040 | 241,700 | 8,040 |
| 2022-04-12 | 7,600 | 7,790 | 7,560 | 7,620 | 133,300 | 7,620 |
| 2022-04-11 | 7,950 | 7,990 | 7,720 | 7,750 | 104,000 | 7,750 |
| 2022-04-08 | 8,110 | 8,250 | 7,990 | 8,150 | 134,800 | 8,150 |
| 2022-04-07 | 8,050 | 8,120 | 7,830 | 8,020 | 147,700 | 8,020 |
| 2022-04-06 | 8,520 | 8,550 | 8,210 | 8,390 | 271,500 | 8,390 |
| 2022-04-05 | 8,940 | 8,980 | 8,660 | 8,820 | 239,400 | 8,820 |
| 2022-04-04 | 8,480 | 8,810 | 8,240 | 8,720 | 388,200 | 8,720 |
| 2022-04-01 | 7,480 | 8,120 | 7,420 | 8,030 | 281,200 | 8,030 |
| 2022-03-31 | 7,450 | 7,680 | 7,400 | 7,560 | 214,200 | 7,560 |
| 2022-03-30 | 7,400 | 7,510 | 7,210 | 7,470 | 274,500 | 7,470 |
| 2022-03-29 | 7,240 | 7,300 | 7,100 | 7,210 | 208,500 | 7,210 |
| 2022-03-28 | 7,050 | 7,200 | 6,910 | 7,140 | 243,700 | 7,140 |
| 2022-03-25 | 7,590 | 7,640 | 7,130 | 7,200 | 412,600 | 7,200 |
| 2022-03-24 | 7,400 | 7,590 | 7,330 | 7,570 | 229,400 | 7,570 |
| 2022-03-23 | 7,440 | 7,680 | 7,390 | 7,430 | 455,500 | 7,430 |
| 2022-03-22 | 7,600 | 7,680 | 7,290 | 7,350 | 476,500 | 7,350 |
| 2022-03-18 | 7,310 | 7,780 | 7,140 | 7,730 | 515,100 | 7,730 |
| 2022-03-17 | 7,400 | 7,600 | 7,170 | 7,310 | 658,700 | 7,310 |
| 2022-03-16 | 6,970 | 7,320 | 6,640 | 7,250 | 886,400 | 7,250 |
| 2022-03-15 | 7,850 | 7,850 | 7,410 | 7,570 | 393,000 | 7,570 |
| 2022-03-14 | 7,730 | 7,900 | 7,560 | 7,740 | 218,700 | 7,740 |
| 2022-03-11 | 7,990 | 7,990 | 7,530 | 7,760 | 176,900 | 7,760 |
| 2022-03-10 | 8,050 | 8,230 | 7,980 | 8,060 | 145,900 | 8,060 |
| 2022-03-09 | 8,070 | 8,090 | 7,600 | 7,640 | 144,300 | 7,640 |
| 2022-03-08 | 7,730 | 8,200 | 7,720 | 7,810 | 232,600 | 7,810 |
| 2022-03-07 | 7,720 | 7,970 | 7,590 | 7,880 | 125,600 | 7,880 |
| 2022-03-04 | 8,430 | 8,450 | 7,950 | 8,130 | 211,900 | 8,130 |
| 2022-03-03 | 8,960 | 8,990 | 8,520 | 8,670 | 189,600 | 8,670 |
| 2022-03-02 | 8,780 | 8,990 | 8,650 | 8,850 | 189,500 | 8,850 |
| 2022-03-01 | 8,470 | 8,970 | 8,430 | 8,880 | 244,700 | 8,880 |
| 2022-02-28 | 8,120 | 8,520 | 8,060 | 8,330 | 269,300 | 8,330 |
| 2022-02-25 | 8,300 | 8,760 | 7,970 | 8,120 | 351,800 | 8,120 |
| 2022-02-24 | 7,480 | 7,710 | 7,150 | 7,270 | 280,800 | 7,270 |
| 2022-02-22 | 7,360 | 7,820 | 7,290 | 7,520 | 189,600 | 7,520 |
| 2022-02-21 | 7,770 | 7,790 | 7,540 | 7,590 | 143,200 | 7,590 |
| 2022-02-18 | 7,700 | 8,010 | 7,570 | 7,920 | 263,500 | 7,920 |
| 2022-02-17 | 8,330 | 8,340 | 8,040 | 8,080 | 123,400 | 8,080 |
| 2022-02-16 | 8,330 | 8,490 | 8,080 | 8,220 | 178,300 | 8,220 |
| 2022-02-15 | 8,510 | 8,540 | 8,010 | 8,030 | 236,400 | 8,030 |
| 2022-02-14 | 8,820 | 9,080 | 8,520 | 8,560 | 234,700 | 8,560 |
| 2022-02-10 | 8,840 | 9,270 | 8,840 | 9,120 | 180,500 | 9,120 |
| 2022-02-09 | 8,920 | 8,960 | 8,500 | 8,690 | 138,000 | 8,690 |
| 2022-02-08 | 8,490 | 8,890 | 8,360 | 8,620 | 181,000 | 8,620 |
| 2022-02-07 | 8,580 | 8,790 | 8,370 | 8,490 | 114,200 | 8,490 |
| 2022-02-04 | 8,380 | 8,600 | 8,180 | 8,600 | 166,900 | 8,600 |
| 2022-02-03 | 8,540 | 8,590 | 8,170 | 8,380 | 199,800 | 8,380 |
| 2022-02-02 | 8,660 | 8,900 | 8,540 | 8,900 | 153,500 | 8,900 |
| 2022-02-01 | 8,800 | 8,900 | 8,430 | 8,560 | 263,700 | 8,560 |
| 2022-01-31 | 8,030 | 8,450 | 7,990 | 8,270 | 246,200 | 8,270 |
| 2022-01-28 | 7,570 | 7,870 | 7,490 | 7,810 | 255,700 | 7,810 |
| 2022-01-27 | 8,000 | 8,080 | 7,290 | 7,420 | 438,700 | 7,420 |
| 2022-01-26 | 7,720 | 8,140 | 7,530 | 8,000 | 327,200 | 8,000 |
| 2022-01-25 | 8,580 | 8,580 | 7,690 | 7,770 | 539,500 | 7,770 |
| 2022-01-24 | 7,920 | 8,370 | 7,770 | 8,370 | 655,000 | 8,370 |
| 2022-01-21 | 7,500 | 7,790 | 7,480 | 7,700 | 315,500 | 7,700 |
| 2022-01-20 | 6,940 | 7,850 | 6,920 | 7,800 | 533,900 | 7,800 |
| 2022-01-19 | 6,940 | 7,200 | 6,880 | 7,000 | 391,900 | 7,000 |
| 2022-01-18 | 7,770 | 7,770 | 7,110 | 7,180 | 668,700 | 7,180 |
| 2022-01-17 | 7,310 | 7,390 | 6,950 | 6,960 | 191,900 | 6,960 |
| 2022-01-14 | 7,460 | 7,460 | 7,140 | 7,260 | 301,000 | 7,260 |
| 2022-01-13 | 8,110 | 8,270 | 7,450 | 7,630 | 306,300 | 7,630 |
| 2022-01-12 | 8,220 | 8,350 | 8,020 | 8,100 | 251,200 | 8,100 |
| 2022-01-11 | 7,990 | 7,990 | 7,750 | 7,790 | 265,500 | 7,790 |
| 2022-01-07 | 8,340 | 8,450 | 7,840 | 8,140 | 275,500 | 8,140 |
| 2022-01-06 | 8,560 | 8,560 | 7,960 | 8,140 | 424,600 | 8,140 |
| 2022-01-05 | 9,250 | 9,600 | 8,790 | 8,800 | 335,000 | 8,800 |
| 2022-01-04 | 9,820 | 9,950 | 9,260 | 9,400 | 222,800 | 9,400 |
分割・併合履歴 ： なし
