4205 日本ゼオン(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 | 1,343 | 1,356 | 1,336 | 1,336 | 398,300 | 1,336 |
| 2022-12-29 | 1,342 | 1,346 | 1,329 | 1,339 | 440,100 | 1,339 |
| 2022-12-28 | 1,350 | 1,361 | 1,347 | 1,359 | 441,000 | 1,359 |
| 2022-12-27 | 1,331 | 1,352 | 1,329 | 1,347 | 569,200 | 1,347 |
| 2022-12-26 | 1,310 | 1,328 | 1,309 | 1,323 | 325,100 | 1,323 |
| 2022-12-23 | 1,305 | 1,305 | 1,295 | 1,300 | 384,300 | 1,300 |
| 2022-12-22 | 1,300 | 1,313 | 1,288 | 1,311 | 592,500 | 1,311 |
| 2022-12-21 | 1,326 | 1,326 | 1,285 | 1,292 | 771,000 | 1,292 |
| 2022-12-20 | 1,320 | 1,346 | 1,312 | 1,326 | 757,200 | 1,326 |
| 2022-12-19 | 1,325 | 1,332 | 1,318 | 1,318 | 267,700 | 1,318 |
| 2022-12-16 | 1,332 | 1,343 | 1,329 | 1,332 | 582,900 | 1,332 |
| 2022-12-15 | 1,319 | 1,343 | 1,319 | 1,342 | 582,600 | 1,342 |
| 2022-12-14 | 1,318 | 1,334 | 1,313 | 1,332 | 397,900 | 1,332 |
| 2022-12-13 | 1,334 | 1,334 | 1,316 | 1,316 | 447,300 | 1,316 |
| 2022-12-12 | 1,318 | 1,335 | 1,316 | 1,326 | 818,700 | 1,326 |
| 2022-12-09 | 1,309 | 1,330 | 1,309 | 1,319 | 863,300 | 1,319 |
| 2022-12-08 | 1,310 | 1,317 | 1,303 | 1,315 | 602,600 | 1,315 |
| 2022-12-07 | 1,310 | 1,330 | 1,307 | 1,312 | 459,100 | 1,312 |
| 2022-12-06 | 1,312 | 1,331 | 1,307 | 1,318 | 528,800 | 1,318 |
| 2022-12-05 | 1,316 | 1,322 | 1,305 | 1,316 | 653,600 | 1,316 |
| 2022-12-02 | 1,331 | 1,332 | 1,310 | 1,316 | 606,500 | 1,316 |
| 2022-12-01 | 1,333 | 1,362 | 1,333 | 1,345 | 1,514,800 | 1,345 |
| 2022-11-30 | 1,336 | 1,338 | 1,324 | 1,325 | 895,000 | 1,325 |
| 2022-11-29 | 1,330 | 1,332 | 1,315 | 1,331 | 606,500 | 1,331 |
| 2022-11-28 | 1,363 | 1,366 | 1,336 | 1,345 | 933,000 | 1,345 |
| 2022-11-25 | 1,387 | 1,387 | 1,363 | 1,377 | 588,400 | 1,377 |
| 2022-11-24 | 1,375 | 1,393 | 1,369 | 1,392 | 675,500 | 1,392 |
| 2022-11-22 | 1,360 | 1,375 | 1,357 | 1,369 | 529,900 | 1,369 |
| 2022-11-21 | 1,340 | 1,358 | 1,333 | 1,358 | 475,700 | 1,358 |
| 2022-11-18 | 1,375 | 1,375 | 1,329 | 1,336 | 508,400 | 1,336 |
| 2022-11-17 | 1,367 | 1,367 | 1,346 | 1,360 | 576,700 | 1,360 |
| 2022-11-16 | 1,372 | 1,383 | 1,361 | 1,377 | 441,800 | 1,377 |
| 2022-11-15 | 1,377 | 1,386 | 1,370 | 1,380 | 417,300 | 1,380 |
| 2022-11-14 | 1,364 | 1,386 | 1,362 | 1,375 | 648,100 | 1,375 |
| 2022-11-11 | 1,359 | 1,370 | 1,344 | 1,367 | 666,400 | 1,367 |
| 2022-11-10 | 1,340 | 1,343 | 1,325 | 1,336 | 505,200 | 1,336 |
| 2022-11-09 | 1,337 | 1,354 | 1,329 | 1,352 | 907,400 | 1,352 |
| 2022-11-08 | 1,319 | 1,336 | 1,304 | 1,334 | 1,036,000 | 1,334 |
| 2022-11-07 | 1,290 | 1,306 | 1,282 | 1,302 | 655,100 | 1,302 |
| 2022-11-04 | 1,287 | 1,290 | 1,266 | 1,270 | 654,400 | 1,270 |
| 2022-11-02 | 1,321 | 1,331 | 1,299 | 1,305 | 1,056,900 | 1,305 |
| 2022-11-01 | 1,294 | 1,314 | 1,273 | 1,297 | 1,517,300 | 1,297 |
| 2022-10-31 | 1,333 | 1,334 | 1,234 | 1,254 | 2,160,900 | 1,254 |
| 2022-10-28 | 1,295 | 1,313 | 1,280 | 1,307 | 5,151,900 | 1,307 |
| 2022-10-27 | 1,318 | 1,325 | 1,308 | 1,316 | 737,800 | 1,316 |
| 2022-10-26 | 1,319 | 1,331 | 1,308 | 1,326 | 793,700 | 1,326 |
| 2022-10-25 | 1,315 | 1,328 | 1,311 | 1,319 | 662,500 | 1,319 |
| 2022-10-24 | 1,313 | 1,324 | 1,305 | 1,307 | 555,600 | 1,307 |
| 2022-10-21 | 1,305 | 1,311 | 1,293 | 1,293 | 516,900 | 1,293 |
| 2022-10-20 | 1,320 | 1,320 | 1,302 | 1,313 | 567,500 | 1,313 |
| 2022-10-19 | 1,305 | 1,337 | 1,303 | 1,325 | 663,900 | 1,325 |
| 2022-10-18 | 1,321 | 1,327 | 1,299 | 1,315 | 593,800 | 1,315 |
| 2022-10-17 | 1,298 | 1,314 | 1,294 | 1,302 | 540,800 | 1,302 |
| 2022-10-14 | 1,322 | 1,331 | 1,293 | 1,320 | 718,200 | 1,320 |
| 2022-10-13 | 1,307 | 1,311 | 1,290 | 1,296 | 682,100 | 1,296 |
| 2022-10-12 | 1,323 | 1,329 | 1,303 | 1,306 | 667,100 | 1,306 |
| 2022-10-11 | 1,337 | 1,354 | 1,319 | 1,321 | 1,077,200 | 1,321 |
| 2022-10-07 | 1,357 | 1,371 | 1,342 | 1,365 | 1,041,800 | 1,365 |
| 2022-10-06 | 1,359 | 1,370 | 1,357 | 1,367 | 617,800 | 1,367 |
| 2022-10-05 | 1,364 | 1,371 | 1,346 | 1,362 | 686,000 | 1,362 |
| 2022-10-04 | 1,327 | 1,340 | 1,320 | 1,334 | 704,600 | 1,334 |
| 2022-10-03 | 1,270 | 1,302 | 1,265 | 1,290 | 570,000 | 1,290 |
| 2022-09-30 | 1,291 | 1,306 | 1,268 | 1,278 | 712,800 | 1,278 |
| 2022-09-29 | 1,309 | 1,315 | 1,284 | 1,304 | 871,900 | 1,304 |
| 2022-09-28 | 1,299 | 1,308 | 1,286 | 1,301 | 843,900 | 1,301 |
| 2022-09-27 | 1,304 | 1,324 | 1,298 | 1,301 | 651,100 | 1,301 |
| 2022-09-26 | 1,321 | 1,325 | 1,288 | 1,293 | 804,500 | 1,293 |
| 2022-09-22 | 1,340 | 1,345 | 1,328 | 1,343 | 524,000 | 1,343 |
| 2022-09-21 | 1,351 | 1,360 | 1,346 | 1,355 | 453,900 | 1,355 |
| 2022-09-20 | 1,378 | 1,388 | 1,357 | 1,365 | 442,400 | 1,365 |
| 2022-09-16 | 1,379 | 1,394 | 1,361 | 1,365 | 648,800 | 1,365 |
| 2022-09-15 | 1,406 | 1,407 | 1,393 | 1,397 | 840,000 | 1,397 |
| 2022-09-14 | 1,379 | 1,409 | 1,375 | 1,401 | 668,500 | 1,401 |
| 2022-09-13 | 1,427 | 1,431 | 1,413 | 1,431 | 500,200 | 1,431 |
| 2022-09-12 | 1,449 | 1,449 | 1,429 | 1,431 | 610,200 | 1,431 |
| 2022-09-09 | 1,471 | 1,471 | 1,448 | 1,451 | 1,195,800 | 1,451 |
| 2022-09-08 | 1,419 | 1,445 | 1,412 | 1,441 | 1,077,400 | 1,441 |
| 2022-09-07 | 1,380 | 1,397 | 1,371 | 1,391 | 529,300 | 1,391 |
| 2022-09-06 | 1,369 | 1,384 | 1,357 | 1,380 | 385,800 | 1,380 |
| 2022-09-05 | 1,365 | 1,378 | 1,358 | 1,372 | 440,500 | 1,372 |
| 2022-09-02 | 1,388 | 1,388 | 1,354 | 1,368 | 850,300 | 1,368 |
| 2022-09-01 | 1,380 | 1,399 | 1,368 | 1,390 | 1,484,900 | 1,390 |
| 2022-08-31 | 1,325 | 1,348 | 1,325 | 1,343 | 646,000 | 1,343 |
| 2022-08-30 | 1,347 | 1,347 | 1,325 | 1,341 | 1,276,100 | 1,341 |
| 2022-08-29 | 1,327 | 1,338 | 1,318 | 1,337 | 758,500 | 1,337 |
| 2022-08-26 | 1,380 | 1,382 | 1,358 | 1,366 | 351,300 | 1,366 |
| 2022-08-25 | 1,374 | 1,375 | 1,357 | 1,366 | 486,100 | 1,366 |
| 2022-08-24 | 1,366 | 1,381 | 1,357 | 1,367 | 477,400 | 1,367 |
| 2022-08-23 | 1,345 | 1,361 | 1,344 | 1,353 | 414,700 | 1,353 |
| 2022-08-22 | 1,340 | 1,374 | 1,340 | 1,366 | 499,600 | 1,366 |
| 2022-08-19 | 1,360 | 1,364 | 1,349 | 1,354 | 383,400 | 1,354 |
| 2022-08-18 | 1,354 | 1,361 | 1,343 | 1,348 | 366,300 | 1,348 |
| 2022-08-17 | 1,365 | 1,375 | 1,357 | 1,365 | 488,300 | 1,365 |
| 2022-08-16 | 1,364 | 1,370 | 1,334 | 1,338 | 575,000 | 1,338 |
| 2022-08-15 | 1,385 | 1,390 | 1,374 | 1,383 | 358,700 | 1,383 |
| 2022-08-12 | 1,350 | 1,381 | 1,347 | 1,379 | 568,700 | 1,379 |
| 2022-08-10 | 1,332 | 1,339 | 1,316 | 1,333 | 545,600 | 1,333 |
| 2022-08-09 | 1,352 | 1,354 | 1,328 | 1,331 | 546,100 | 1,331 |
| 2022-08-08 | 1,333 | 1,361 | 1,332 | 1,351 | 580,100 | 1,351 |
| 2022-08-05 | 1,318 | 1,334 | 1,313 | 1,328 | 666,000 | 1,328 |
| 2022-08-04 | 1,340 | 1,343 | 1,326 | 1,335 | 337,300 | 1,335 |
| 2022-08-03 | 1,360 | 1,361 | 1,338 | 1,347 | 459,400 | 1,347 |
| 2022-08-02 | 1,364 | 1,372 | 1,349 | 1,350 | 475,000 | 1,350 |
| 2022-08-01 | 1,351 | 1,399 | 1,351 | 1,390 | 850,200 | 1,390 |
| 2022-07-29 | 1,323 | 1,360 | 1,290 | 1,343 | 1,332,500 | 1,343 |
| 2022-07-28 | 1,460 | 1,463 | 1,336 | 1,350 | 2,373,000 | 1,350 |
| 2022-07-27 | 1,432 | 1,450 | 1,423 | 1,442 | 824,800 | 1,442 |
| 2022-07-26 | 1,435 | 1,445 | 1,426 | 1,435 | 487,100 | 1,435 |
| 2022-07-25 | 1,448 | 1,450 | 1,432 | 1,434 | 385,100 | 1,434 |
| 2022-07-22 | 1,431 | 1,455 | 1,431 | 1,448 | 465,300 | 1,448 |
| 2022-07-21 | 1,435 | 1,449 | 1,432 | 1,439 | 534,400 | 1,439 |
| 2022-07-20 | 1,445 | 1,460 | 1,429 | 1,443 | 1,511,300 | 1,443 |
| 2022-07-19 | 1,359 | 1,367 | 1,346 | 1,365 | 421,500 | 1,365 |
| 2022-07-15 | 1,348 | 1,349 | 1,327 | 1,337 | 539,700 | 1,337 |
| 2022-07-14 | 1,319 | 1,357 | 1,312 | 1,354 | 613,900 | 1,354 |
| 2022-07-13 | 1,327 | 1,342 | 1,317 | 1,333 | 577,100 | 1,333 |
| 2022-07-12 | 1,355 | 1,357 | 1,315 | 1,317 | 510,400 | 1,317 |
| 2022-07-11 | 1,378 | 1,382 | 1,355 | 1,367 | 461,600 | 1,367 |
| 2022-07-08 | 1,366 | 1,377 | 1,359 | 1,359 | 690,600 | 1,359 |
| 2022-07-07 | 1,355 | 1,360 | 1,335 | 1,355 | 743,100 | 1,355 |
| 2022-07-06 | 1,316 | 1,332 | 1,312 | 1,328 | 642,000 | 1,328 |
| 2022-07-05 | 1,352 | 1,352 | 1,333 | 1,342 | 532,000 | 1,342 |
| 2022-07-04 | 1,322 | 1,348 | 1,322 | 1,344 | 624,500 | 1,344 |
| 2022-07-01 | 1,320 | 1,340 | 1,304 | 1,310 | 685,900 | 1,310 |
| 2022-06-30 | 1,340 | 1,343 | 1,306 | 1,314 | 629,400 | 1,314 |
| 2022-06-29 | 1,349 | 1,350 | 1,331 | 1,335 | 1,415,900 | 1,335 |
| 2022-06-28 | 1,367 | 1,371 | 1,356 | 1,366 | 444,000 | 1,366 |
| 2022-06-27 | 1,370 | 1,392 | 1,369 | 1,376 | 695,800 | 1,376 |
| 2022-06-24 | 1,315 | 1,345 | 1,315 | 1,340 | 566,100 | 1,340 |
| 2022-06-23 | 1,349 | 1,355 | 1,312 | 1,319 | 698,600 | 1,319 |
| 2022-06-22 | 1,369 | 1,369 | 1,350 | 1,351 | 881,300 | 1,351 |
| 2022-06-21 | 1,322 | 1,351 | 1,321 | 1,340 | 892,800 | 1,340 |
| 2022-06-20 | 1,321 | 1,324 | 1,282 | 1,292 | 688,800 | 1,292 |
| 2022-06-17 | 1,310 | 1,314 | 1,298 | 1,307 | 963,800 | 1,307 |
| 2022-06-16 | 1,359 | 1,393 | 1,348 | 1,354 | 664,700 | 1,354 |
| 2022-06-15 | 1,320 | 1,390 | 1,320 | 1,373 | 1,274,700 | 1,373 |
| 2022-06-14 | 1,310 | 1,325 | 1,303 | 1,325 | 1,012,800 | 1,325 |
| 2022-06-13 | 1,359 | 1,367 | 1,331 | 1,340 | 709,800 | 1,340 |
| 2022-06-10 | 1,410 | 1,414 | 1,389 | 1,395 | 815,900 | 1,395 |
| 2022-06-09 | 1,429 | 1,440 | 1,423 | 1,425 | 528,600 | 1,425 |
| 2022-06-08 | 1,418 | 1,432 | 1,412 | 1,423 | 523,200 | 1,423 |
| 2022-06-07 | 1,400 | 1,429 | 1,398 | 1,423 | 629,600 | 1,423 |
| 2022-06-06 | 1,378 | 1,403 | 1,375 | 1,401 | 610,600 | 1,401 |
| 2022-06-03 | 1,370 | 1,389 | 1,364 | 1,377 | 632,400 | 1,377 |
| 2022-06-02 | 1,381 | 1,392 | 1,356 | 1,359 | 724,400 | 1,359 |
| 2022-06-01 | 1,368 | 1,387 | 1,367 | 1,384 | 643,100 | 1,384 |
| 2022-05-31 | 1,363 | 1,378 | 1,356 | 1,368 | 818,600 | 1,368 |
| 2022-05-30 | 1,347 | 1,373 | 1,340 | 1,363 | 1,656,200 | 1,363 |
| 2022-05-27 | 1,321 | 1,327 | 1,315 | 1,321 | 822,700 | 1,321 |
| 2022-05-26 | 1,304 | 1,313 | 1,294 | 1,295 | 903,900 | 1,295 |
| 2022-05-25 | 1,329 | 1,341 | 1,313 | 1,320 | 743,300 | 1,320 |
| 2022-05-24 | 1,345 | 1,349 | 1,316 | 1,316 | 643,100 | 1,316 |
| 2022-05-23 | 1,348 | 1,361 | 1,337 | 1,345 | 549,700 | 1,345 |
| 2022-05-20 | 1,349 | 1,353 | 1,330 | 1,336 | 887,000 | 1,336 |
| 2022-05-19 | 1,334 | 1,363 | 1,332 | 1,357 | 679,100 | 1,357 |
| 2022-05-18 | 1,396 | 1,398 | 1,372 | 1,382 | 457,900 | 1,382 |
| 2022-05-17 | 1,390 | 1,394 | 1,374 | 1,390 | 673,700 | 1,390 |
| 2022-05-16 | 1,397 | 1,398 | 1,369 | 1,381 | 609,000 | 1,381 |
| 2022-05-13 | 1,356 | 1,385 | 1,343 | 1,377 | 804,100 | 1,377 |
| 2022-05-12 | 1,370 | 1,383 | 1,341 | 1,366 | 836,100 | 1,366 |
| 2022-05-11 | 1,356 | 1,373 | 1,348 | 1,365 | 1,197,500 | 1,365 |
| 2022-05-10 | 1,371 | 1,391 | 1,356 | 1,385 | 745,600 | 1,385 |
| 2022-05-09 | 1,335 | 1,379 | 1,333 | 1,376 | 647,100 | 1,376 |
| 2022-05-06 | 1,335 | 1,358 | 1,322 | 1,355 | 769,000 | 1,355 |
| 2022-05-02 | 1,355 | 1,371 | 1,329 | 1,353 | 1,075,300 | 1,353 |
| 2022-04-28 | 1,310 | 1,392 | 1,304 | 1,382 | 1,881,400 | 1,382 |
| 2022-04-27 | 1,270 | 1,372 | 1,254 | 1,318 | 3,915,800 | 1,318 |
| 2022-04-26 | 1,295 | 1,300 | 1,271 | 1,287 | 1,115,700 | 1,287 |
| 2022-04-25 | 1,285 | 1,289 | 1,270 | 1,284 | 736,800 | 1,284 |
| 2022-04-22 | 1,296 | 1,306 | 1,287 | 1,305 | 800,800 | 1,305 |
| 2022-04-21 | 1,303 | 1,327 | 1,299 | 1,322 | 489,500 | 1,322 |
| 2022-04-20 | 1,320 | 1,324 | 1,304 | 1,307 | 741,700 | 1,307 |
| 2022-04-19 | 1,281 | 1,312 | 1,276 | 1,307 | 659,600 | 1,307 |
| 2022-04-18 | 1,282 | 1,286 | 1,246 | 1,263 | 721,700 | 1,263 |
| 2022-04-15 | 1,314 | 1,316 | 1,300 | 1,301 | 518,300 | 1,301 |
| 2022-04-14 | 1,312 | 1,328 | 1,310 | 1,323 | 366,600 | 1,323 |
| 2022-04-13 | 1,287 | 1,309 | 1,284 | 1,306 | 847,700 | 1,306 |
| 2022-04-12 | 1,310 | 1,316 | 1,281 | 1,284 | 1,010,700 | 1,284 |
| 2022-04-11 | 1,320 | 1,332 | 1,316 | 1,324 | 397,800 | 1,324 |
| 2022-04-08 | 1,307 | 1,320 | 1,303 | 1,319 | 682,500 | 1,319 |
| 2022-04-07 | 1,285 | 1,300 | 1,271 | 1,295 | 495,600 | 1,295 |
| 2022-04-06 | 1,323 | 1,327 | 1,301 | 1,304 | 555,600 | 1,304 |
| 2022-04-05 | 1,370 | 1,377 | 1,329 | 1,336 | 472,600 | 1,336 |
| 2022-04-04 | 1,354 | 1,368 | 1,346 | 1,360 | 354,400 | 1,360 |
| 2022-04-01 | 1,348 | 1,366 | 1,337 | 1,358 | 428,200 | 1,358 |
| 2022-03-31 | 1,352 | 1,378 | 1,348 | 1,364 | 627,500 | 1,364 |
| 2022-03-30 | 1,390 | 1,396 | 1,343 | 1,363 | 527,400 | 1,363 |
| 2022-03-29 | 1,374 | 1,400 | 1,371 | 1,390 | 692,900 | 1,390 |
| 2022-03-28 | 1,375 | 1,383 | 1,361 | 1,362 | 523,000 | 1,362 |
| 2022-03-25 | 1,385 | 1,392 | 1,363 | 1,379 | 537,300 | 1,379 |
| 2022-03-24 | 1,355 | 1,374 | 1,355 | 1,369 | 585,400 | 1,369 |
| 2022-03-23 | 1,350 | 1,384 | 1,348 | 1,378 | 796,800 | 1,378 |
| 2022-03-22 | 1,338 | 1,351 | 1,325 | 1,333 | 674,600 | 1,333 |
| 2022-03-18 | 1,315 | 1,325 | 1,296 | 1,316 | 1,840,700 | 1,316 |
| 2022-03-17 | 1,309 | 1,322 | 1,299 | 1,319 | 912,800 | 1,319 |
| 2022-03-16 | 1,307 | 1,310 | 1,292 | 1,294 | 960,900 | 1,294 |
| 2022-03-15 | 1,306 | 1,331 | 1,306 | 1,317 | 659,000 | 1,317 |
| 2022-03-14 | 1,289 | 1,322 | 1,283 | 1,306 | 818,100 | 1,306 |
| 2022-03-11 | 1,264 | 1,303 | 1,259 | 1,273 | 1,185,400 | 1,273 |
| 2022-03-10 | 1,256 | 1,276 | 1,246 | 1,270 | 762,000 | 1,270 |
| 2022-03-09 | 1,195 | 1,222 | 1,192 | 1,203 | 951,200 | 1,203 |
| 2022-03-08 | 1,201 | 1,214 | 1,173 | 1,175 | 1,059,200 | 1,175 |
| 2022-03-07 | 1,294 | 1,298 | 1,224 | 1,231 | 1,121,700 | 1,231 |
| 2022-03-04 | 1,350 | 1,360 | 1,321 | 1,328 | 856,800 | 1,328 |
| 2022-03-03 | 1,351 | 1,401 | 1,347 | 1,365 | 1,698,600 | 1,365 |
| 2022-03-02 | 1,336 | 1,341 | 1,291 | 1,291 | 947,600 | 1,291 |
| 2022-03-01 | 1,360 | 1,385 | 1,356 | 1,366 | 702,500 | 1,366 |
| 2022-02-28 | 1,320 | 1,351 | 1,320 | 1,345 | 922,700 | 1,345 |
| 2022-02-25 | 1,319 | 1,328 | 1,296 | 1,314 | 773,100 | 1,314 |
| 2022-02-24 | 1,309 | 1,333 | 1,303 | 1,325 | 937,900 | 1,325 |
| 2022-02-22 | 1,317 | 1,321 | 1,302 | 1,309 | 617,700 | 1,309 |
| 2022-02-21 | 1,321 | 1,338 | 1,318 | 1,331 | 464,600 | 1,331 |
| 2022-02-18 | 1,350 | 1,363 | 1,347 | 1,347 | 431,500 | 1,347 |
| 2022-02-17 | 1,404 | 1,413 | 1,367 | 1,370 | 715,400 | 1,370 |
| 2022-02-16 | 1,393 | 1,417 | 1,388 | 1,413 | 857,700 | 1,413 |
| 2022-02-15 | 1,374 | 1,385 | 1,365 | 1,371 | 896,700 | 1,371 |
| 2022-02-14 | 1,335 | 1,384 | 1,332 | 1,378 | 963,100 | 1,378 |
| 2022-02-10 | 1,378 | 1,383 | 1,357 | 1,363 | 482,700 | 1,363 |
| 2022-02-09 | 1,357 | 1,374 | 1,356 | 1,367 | 772,500 | 1,367 |
| 2022-02-08 | 1,349 | 1,356 | 1,329 | 1,336 | 592,800 | 1,336 |
| 2022-02-07 | 1,341 | 1,360 | 1,339 | 1,352 | 546,000 | 1,352 |
| 2022-02-04 | 1,345 | 1,361 | 1,334 | 1,351 | 506,900 | 1,351 |
| 2022-02-03 | 1,326 | 1,358 | 1,324 | 1,355 | 660,400 | 1,355 |
| 2022-02-02 | 1,291 | 1,330 | 1,277 | 1,327 | 837,800 | 1,327 |
| 2022-02-01 | 1,325 | 1,348 | 1,283 | 1,286 | 1,143,600 | 1,286 |
| 2022-01-31 | 1,301 | 1,379 | 1,285 | 1,320 | 1,518,100 | 1,320 |
| 2022-01-28 | 1,296 | 1,308 | 1,281 | 1,308 | 722,400 | 1,308 |
| 2022-01-27 | 1,317 | 1,326 | 1,272 | 1,277 | 958,600 | 1,277 |
| 2022-01-26 | 1,308 | 1,340 | 1,304 | 1,321 | 659,600 | 1,321 |
| 2022-01-25 | 1,333 | 1,339 | 1,284 | 1,300 | 1,057,500 | 1,300 |
| 2022-01-24 | 1,327 | 1,367 | 1,327 | 1,356 | 598,700 | 1,356 |
| 2022-01-21 | 1,326 | 1,330 | 1,297 | 1,324 | 1,088,900 | 1,324 |
| 2022-01-20 | 1,319 | 1,354 | 1,317 | 1,348 | 766,100 | 1,348 |
| 2022-01-19 | 1,383 | 1,386 | 1,312 | 1,320 | 1,344,400 | 1,320 |
| 2022-01-18 | 1,404 | 1,420 | 1,393 | 1,412 | 1,193,400 | 1,412 |
| 2022-01-17 | 1,407 | 1,434 | 1,397 | 1,404 | 760,200 | 1,404 |
| 2022-01-14 | 1,438 | 1,447 | 1,412 | 1,418 | 1,156,900 | 1,418 |
| 2022-01-13 | 1,443 | 1,443 | 1,423 | 1,437 | 938,900 | 1,437 |
| 2022-01-12 | 1,400 | 1,445 | 1,398 | 1,427 | 1,126,200 | 1,427 |
| 2022-01-11 | 1,380 | 1,395 | 1,368 | 1,390 | 960,300 | 1,390 |
| 2022-01-07 | 1,373 | 1,402 | 1,369 | 1,377 | 1,054,400 | 1,377 |
| 2022-01-06 | 1,365 | 1,376 | 1,356 | 1,360 | 780,800 | 1,360 |
| 2022-01-05 | 1,354 | 1,375 | 1,344 | 1,369 | 1,005,200 | 1,369 |
| 2022-01-04 | 1,330 | 1,338 | 1,316 | 1,330 | 753,100 | 1,330 |
分割・併合履歴 ： なし
