4274 細谷火工(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 | 1,629 | 1,685 | 1,578 | 1,665 | 297,600 | 1,665 |
| 2022-12-29 | 1,561 | 1,638 | 1,560 | 1,597 | 135,900 | 1,597 |
| 2022-12-28 | 1,611 | 1,629 | 1,560 | 1,585 | 156,700 | 1,585 |
| 2022-12-27 | 1,590 | 1,629 | 1,542 | 1,596 | 287,400 | 1,596 |
| 2022-12-26 | 1,480 | 1,568 | 1,478 | 1,550 | 240,100 | 1,550 |
| 2022-12-23 | 1,470 | 1,517 | 1,450 | 1,469 | 113,300 | 1,469 |
| 2022-12-22 | 1,610 | 1,625 | 1,441 | 1,500 | 447,100 | 1,500 |
| 2022-12-21 | 1,574 | 1,660 | 1,508 | 1,570 | 753,400 | 1,570 |
| 2022-12-20 | 1,448 | 1,680 | 1,448 | 1,574 | 1,807,200 | 1,574 |
| 2022-12-19 | 1,354 | 1,414 | 1,354 | 1,388 | 59,900 | 1,388 |
| 2022-12-16 | 1,432 | 1,450 | 1,350 | 1,384 | 126,200 | 1,384 |
| 2022-12-15 | 1,395 | 1,462 | 1,390 | 1,452 | 93,300 | 1,452 |
| 2022-12-14 | 1,401 | 1,440 | 1,387 | 1,387 | 60,200 | 1,387 |
| 2022-12-13 | 1,465 | 1,474 | 1,403 | 1,405 | 105,200 | 1,405 |
| 2022-12-12 | 1,365 | 1,469 | 1,355 | 1,458 | 252,500 | 1,458 |
| 2022-12-09 | 1,306 | 1,337 | 1,306 | 1,335 | 39,400 | 1,335 |
| 2022-12-08 | 1,310 | 1,325 | 1,280 | 1,306 | 35,000 | 1,306 |
| 2022-12-07 | 1,302 | 1,322 | 1,295 | 1,306 | 22,400 | 1,306 |
| 2022-12-06 | 1,273 | 1,307 | 1,271 | 1,302 | 40,300 | 1,302 |
| 2022-12-05 | 1,319 | 1,319 | 1,264 | 1,274 | 26,700 | 1,274 |
| 2022-12-02 | 1,317 | 1,317 | 1,280 | 1,298 | 39,300 | 1,298 |
| 2022-12-01 | 1,320 | 1,340 | 1,311 | 1,317 | 52,500 | 1,317 |
| 2022-11-30 | 1,305 | 1,318 | 1,301 | 1,307 | 27,900 | 1,307 |
| 2022-11-29 | 1,287 | 1,310 | 1,287 | 1,296 | 30,000 | 1,296 |
| 2022-11-28 | 1,281 | 1,307 | 1,281 | 1,293 | 27,500 | 1,293 |
| 2022-11-25 | 1,288 | 1,288 | 1,275 | 1,281 | 14,500 | 1,281 |
| 2022-11-24 | 1,270 | 1,289 | 1,270 | 1,283 | 33,400 | 1,283 |
| 2022-11-22 | 1,279 | 1,279 | 1,263 | 1,270 | 14,200 | 1,270 |
| 2022-11-21 | 1,263 | 1,280 | 1,252 | 1,280 | 31,600 | 1,280 |
| 2022-11-18 | 1,247 | 1,272 | 1,220 | 1,272 | 60,200 | 1,272 |
| 2022-11-17 | 1,250 | 1,251 | 1,228 | 1,236 | 25,000 | 1,236 |
| 2022-11-16 | 1,290 | 1,316 | 1,242 | 1,260 | 145,600 | 1,260 |
| 2022-11-15 | 1,228 | 1,238 | 1,211 | 1,230 | 13,500 | 1,230 |
| 2022-11-14 | 1,225 | 1,242 | 1,208 | 1,230 | 20,700 | 1,230 |
| 2022-11-11 | 1,260 | 1,262 | 1,232 | 1,235 | 25,500 | 1,235 |
| 2022-11-10 | 1,250 | 1,279 | 1,241 | 1,260 | 32,000 | 1,260 |
| 2022-11-09 | 1,270 | 1,270 | 1,248 | 1,252 | 32,500 | 1,252 |
| 2022-11-08 | 1,301 | 1,301 | 1,276 | 1,278 | 33,200 | 1,278 |
| 2022-11-07 | 1,331 | 1,340 | 1,295 | 1,301 | 46,500 | 1,301 |
| 2022-11-04 | 1,320 | 1,381 | 1,313 | 1,331 | 175,100 | 1,331 |
| 2022-11-02 | 1,288 | 1,317 | 1,288 | 1,294 | 32,500 | 1,294 |
| 2022-11-01 | 1,296 | 1,303 | 1,273 | 1,287 | 27,900 | 1,287 |
| 2022-10-31 | 1,271 | 1,303 | 1,241 | 1,285 | 52,100 | 1,285 |
| 2022-10-28 | 1,280 | 1,280 | 1,254 | 1,260 | 22,800 | 1,260 |
| 2022-10-27 | 1,275 | 1,285 | 1,257 | 1,276 | 25,100 | 1,276 |
| 2022-10-26 | 1,278 | 1,281 | 1,254 | 1,266 | 25,400 | 1,266 |
| 2022-10-25 | 1,266 | 1,298 | 1,264 | 1,278 | 55,600 | 1,278 |
| 2022-10-24 | 1,229 | 1,257 | 1,222 | 1,257 | 39,100 | 1,257 |
| 2022-10-21 | 1,216 | 1,225 | 1,202 | 1,223 | 21,800 | 1,223 |
| 2022-10-20 | 1,237 | 1,242 | 1,210 | 1,217 | 23,900 | 1,217 |
| 2022-10-19 | 1,236 | 1,236 | 1,204 | 1,233 | 23,200 | 1,233 |
| 2022-10-18 | 1,230 | 1,235 | 1,211 | 1,222 | 20,000 | 1,222 |
| 2022-10-17 | 1,194 | 1,230 | 1,190 | 1,226 | 30,300 | 1,226 |
| 2022-10-14 | 1,216 | 1,231 | 1,167 | 1,194 | 74,100 | 1,194 |
| 2022-10-13 | 1,240 | 1,240 | 1,203 | 1,203 | 33,700 | 1,203 |
| 2022-10-12 | 1,286 | 1,287 | 1,240 | 1,240 | 57,400 | 1,240 |
| 2022-10-11 | 1,315 | 1,340 | 1,280 | 1,300 | 59,100 | 1,300 |
| 2022-10-07 | 1,290 | 1,293 | 1,256 | 1,275 | 34,400 | 1,275 |
| 2022-10-06 | 1,280 | 1,304 | 1,274 | 1,292 | 40,900 | 1,292 |
| 2022-10-05 | 1,278 | 1,291 | 1,251 | 1,280 | 46,100 | 1,280 |
| 2022-10-04 | 1,295 | 1,325 | 1,272 | 1,274 | 155,900 | 1,274 |
| 2022-10-03 | 1,249 | 1,285 | 1,243 | 1,251 | 62,200 | 1,251 |
| 2022-09-30 | 1,250 | 1,290 | 1,216 | 1,249 | 84,500 | 1,249 |
| 2022-09-29 | 1,199 | 1,275 | 1,199 | 1,233 | 85,300 | 1,233 |
| 2022-09-28 | 1,211 | 1,211 | 1,172 | 1,193 | 58,900 | 1,193 |
| 2022-09-27 | 1,213 | 1,230 | 1,190 | 1,209 | 76,300 | 1,209 |
| 2022-09-26 | 1,319 | 1,339 | 1,213 | 1,225 | 228,400 | 1,225 |
| 2022-09-22 | 1,232 | 1,344 | 1,200 | 1,319 | 366,200 | 1,319 |
| 2022-09-21 | 1,160 | 1,267 | 1,147 | 1,237 | 274,300 | 1,237 |
| 2022-09-20 | 1,180 | 1,186 | 1,137 | 1,160 | 180,100 | 1,160 |
| 2022-09-16 | 1,115 | 1,121 | 1,102 | 1,110 | 38,000 | 1,110 |
| 2022-09-15 | 1,126 | 1,129 | 1,114 | 1,125 | 19,900 | 1,125 |
| 2022-09-14 | 1,130 | 1,138 | 1,117 | 1,126 | 34,100 | 1,126 |
| 2022-09-13 | 1,131 | 1,145 | 1,131 | 1,145 | 18,900 | 1,145 |
| 2022-09-12 | 1,138 | 1,140 | 1,131 | 1,131 | 15,400 | 1,131 |
| 2022-09-09 | 1,131 | 1,145 | 1,125 | 1,138 | 20,300 | 1,138 |
| 2022-09-08 | 1,131 | 1,136 | 1,125 | 1,130 | 25,500 | 1,130 |
| 2022-09-07 | 1,155 | 1,179 | 1,126 | 1,131 | 66,900 | 1,131 |
| 2022-09-06 | 1,130 | 1,154 | 1,130 | 1,145 | 34,900 | 1,145 |
| 2022-09-05 | 1,128 | 1,132 | 1,122 | 1,126 | 27,400 | 1,126 |
| 2022-09-02 | 1,158 | 1,158 | 1,129 | 1,132 | 70,300 | 1,132 |
| 2022-09-01 | 1,180 | 1,195 | 1,154 | 1,178 | 104,700 | 1,178 |
| 2022-08-31 | 1,175 | 1,197 | 1,164 | 1,180 | 24,700 | 1,180 |
| 2022-08-30 | 1,160 | 1,177 | 1,154 | 1,176 | 21,000 | 1,176 |
| 2022-08-29 | 1,151 | 1,162 | 1,144 | 1,162 | 35,300 | 1,162 |
| 2022-08-26 | 1,186 | 1,190 | 1,173 | 1,173 | 21,200 | 1,173 |
| 2022-08-25 | 1,200 | 1,209 | 1,185 | 1,185 | 19,900 | 1,185 |
| 2022-08-24 | 1,191 | 1,206 | 1,182 | 1,201 | 32,500 | 1,201 |
| 2022-08-23 | 1,199 | 1,224 | 1,185 | 1,197 | 44,400 | 1,197 |
| 2022-08-22 | 1,170 | 1,239 | 1,170 | 1,201 | 181,100 | 1,201 |
| 2022-08-19 | 1,175 | 1,188 | 1,162 | 1,166 | 35,300 | 1,166 |
| 2022-08-18 | 1,156 | 1,186 | 1,151 | 1,175 | 65,600 | 1,175 |
| 2022-08-17 | 1,143 | 1,166 | 1,130 | 1,164 | 41,000 | 1,164 |
| 2022-08-16 | 1,163 | 1,163 | 1,133 | 1,135 | 26,600 | 1,135 |
| 2022-08-15 | 1,152 | 1,177 | 1,151 | 1,163 | 38,100 | 1,163 |
| 2022-08-12 | 1,137 | 1,163 | 1,131 | 1,151 | 62,900 | 1,151 |
| 2022-08-10 | 1,115 | 1,143 | 1,110 | 1,140 | 61,700 | 1,140 |
| 2022-08-09 | 1,126 | 1,140 | 1,105 | 1,120 | 106,300 | 1,120 |
| 2022-08-08 | 1,135 | 1,157 | 1,116 | 1,138 | 130,300 | 1,138 |
| 2022-08-05 | 1,160 | 1,162 | 1,116 | 1,137 | 99,800 | 1,137 |
| 2022-08-04 | 1,135 | 1,135 | 1,116 | 1,130 | 68,200 | 1,130 |
| 2022-08-03 | 1,170 | 1,170 | 1,128 | 1,143 | 131,200 | 1,143 |
| 2022-08-02 | 1,190 | 1,218 | 1,146 | 1,180 | 302,100 | 1,180 |
| 2022-08-01 | 1,129 | 1,148 | 1,125 | 1,148 | 75,200 | 1,148 |
| 2022-07-29 | 1,125 | 1,125 | 1,110 | 1,117 | 16,600 | 1,117 |
| 2022-07-28 | 1,118 | 1,127 | 1,112 | 1,125 | 9,000 | 1,125 |
| 2022-07-27 | 1,122 | 1,122 | 1,109 | 1,111 | 14,200 | 1,111 |
| 2022-07-26 | 1,107 | 1,122 | 1,107 | 1,121 | 13,600 | 1,121 |
| 2022-07-25 | 1,109 | 1,112 | 1,104 | 1,109 | 17,100 | 1,109 |
| 2022-07-22 | 1,112 | 1,114 | 1,104 | 1,109 | 9,900 | 1,109 |
| 2022-07-21 | 1,112 | 1,123 | 1,111 | 1,112 | 14,600 | 1,112 |
| 2022-07-20 | 1,125 | 1,126 | 1,110 | 1,119 | 15,200 | 1,119 |
| 2022-07-19 | 1,109 | 1,123 | 1,101 | 1,114 | 25,100 | 1,114 |
| 2022-07-15 | 1,126 | 1,126 | 1,093 | 1,106 | 54,100 | 1,106 |
| 2022-07-14 | 1,115 | 1,128 | 1,106 | 1,128 | 44,900 | 1,128 |
| 2022-07-13 | 1,122 | 1,122 | 1,112 | 1,116 | 15,800 | 1,116 |
| 2022-07-12 | 1,131 | 1,144 | 1,112 | 1,118 | 46,000 | 1,118 |
| 2022-07-11 | 1,153 | 1,172 | 1,139 | 1,142 | 66,000 | 1,142 |
| 2022-07-08 | 1,113 | 1,200 | 1,113 | 1,174 | 106,800 | 1,174 |
| 2022-07-07 | 1,123 | 1,127 | 1,108 | 1,112 | 30,000 | 1,112 |
| 2022-07-06 | 1,158 | 1,160 | 1,123 | 1,126 | 35,000 | 1,126 |
| 2022-07-05 | 1,180 | 1,208 | 1,165 | 1,171 | 36,300 | 1,171 |
| 2022-07-04 | 1,180 | 1,188 | 1,166 | 1,179 | 37,800 | 1,179 |
| 2022-07-01 | 1,172 | 1,199 | 1,157 | 1,174 | 59,800 | 1,174 |
| 2022-06-30 | 1,189 | 1,190 | 1,144 | 1,152 | 33,800 | 1,152 |
| 2022-06-29 | 1,156 | 1,200 | 1,156 | 1,181 | 55,400 | 1,181 |
| 2022-06-28 | 1,131 | 1,179 | 1,127 | 1,175 | 71,300 | 1,175 |
| 2022-06-27 | 1,119 | 1,143 | 1,119 | 1,131 | 25,500 | 1,131 |
| 2022-06-24 | 1,110 | 1,119 | 1,096 | 1,113 | 29,300 | 1,113 |
| 2022-06-23 | 1,096 | 1,119 | 1,091 | 1,100 | 61,600 | 1,100 |
| 2022-06-22 | 1,152 | 1,165 | 1,104 | 1,112 | 51,800 | 1,112 |
| 2022-06-21 | 1,102 | 1,146 | 1,102 | 1,141 | 36,300 | 1,141 |
| 2022-06-20 | 1,147 | 1,147 | 1,094 | 1,104 | 73,400 | 1,104 |
| 2022-06-17 | 1,111 | 1,162 | 1,106 | 1,143 | 101,000 | 1,143 |
| 2022-06-16 | 1,177 | 1,185 | 1,152 | 1,159 | 68,800 | 1,159 |
| 2022-06-15 | 1,254 | 1,269 | 1,161 | 1,171 | 145,000 | 1,171 |
| 2022-06-14 | 1,279 | 1,284 | 1,213 | 1,236 | 196,400 | 1,236 |
| 2022-06-13 | 1,301 | 1,377 | 1,301 | 1,309 | 170,500 | 1,309 |
| 2022-06-10 | 1,352 | 1,397 | 1,340 | 1,359 | 156,800 | 1,359 |
| 2022-06-09 | 1,480 | 1,493 | 1,369 | 1,402 | 415,500 | 1,402 |
| 2022-06-08 | 1,323 | 1,473 | 1,320 | 1,456 | 695,700 | 1,456 |
| 2022-06-07 | 1,240 | 1,329 | 1,216 | 1,303 | 438,300 | 1,303 |
| 2022-06-06 | 1,170 | 1,221 | 1,163 | 1,211 | 171,000 | 1,211 |
| 2022-06-03 | 1,153 | 1,172 | 1,142 | 1,158 | 80,900 | 1,158 |
| 2022-06-02 | 1,141 | 1,147 | 1,124 | 1,145 | 36,100 | 1,145 |
| 2022-06-01 | 1,125 | 1,144 | 1,115 | 1,135 | 50,400 | 1,135 |
| 2022-05-31 | 1,129 | 1,138 | 1,113 | 1,125 | 66,800 | 1,125 |
| 2022-05-30 | 1,112 | 1,132 | 1,102 | 1,127 | 80,100 | 1,127 |
| 2022-05-27 | 1,075 | 1,108 | 1,067 | 1,100 | 43,400 | 1,100 |
| 2022-05-26 | 1,083 | 1,086 | 1,072 | 1,077 | 27,400 | 1,077 |
| 2022-05-25 | 1,100 | 1,115 | 1,073 | 1,090 | 74,600 | 1,090 |
| 2022-05-24 | 1,150 | 1,160 | 1,100 | 1,100 | 254,800 | 1,100 |
| 2022-05-23 | 1,102 | 1,163 | 1,080 | 1,121 | 191,200 | 1,121 |
| 2022-05-20 | 1,072 | 1,100 | 1,056 | 1,093 | 54,900 | 1,093 |
| 2022-05-19 | 1,027 | 1,083 | 1,027 | 1,071 | 32,600 | 1,071 |
| 2022-05-18 | 1,063 | 1,063 | 1,053 | 1,053 | 6,700 | 1,053 |
| 2022-05-17 | 1,066 | 1,074 | 1,050 | 1,060 | 25,800 | 1,060 |
| 2022-05-16 | 1,085 | 1,108 | 1,064 | 1,071 | 59,000 | 1,071 |
| 2022-05-13 | 1,067 | 1,079 | 1,050 | 1,074 | 35,500 | 1,074 |
| 2022-05-12 | 1,050 | 1,090 | 1,050 | 1,066 | 53,400 | 1,066 |
| 2022-05-11 | 1,050 | 1,065 | 1,050 | 1,065 | 15,300 | 1,065 |
| 2022-05-10 | 1,090 | 1,096 | 1,060 | 1,065 | 77,500 | 1,065 |
| 2022-05-09 | 1,112 | 1,119 | 1,092 | 1,113 | 46,200 | 1,113 |
| 2022-05-06 | 1,111 | 1,133 | 1,085 | 1,110 | 88,700 | 1,110 |
| 2022-05-02 | 1,059 | 1,104 | 1,049 | 1,095 | 91,500 | 1,095 |
| 2022-04-28 | 1,069 | 1,069 | 1,047 | 1,064 | 37,800 | 1,064 |
| 2022-04-27 | 1,020 | 1,055 | 1,020 | 1,048 | 31,800 | 1,048 |
| 2022-04-26 | 1,031 | 1,047 | 1,026 | 1,036 | 40,600 | 1,036 |
| 2022-04-25 | 1,041 | 1,052 | 1,025 | 1,035 | 30,200 | 1,035 |
| 2022-04-22 | 1,070 | 1,080 | 1,055 | 1,062 | 40,800 | 1,062 |
| 2022-04-21 | 1,081 | 1,081 | 1,022 | 1,063 | 152,900 | 1,063 |
| 2022-04-20 | 1,118 | 1,118 | 1,083 | 1,086 | 70,200 | 1,086 |
| 2022-04-19 | 1,108 | 1,120 | 1,102 | 1,118 | 22,100 | 1,118 |
| 2022-04-18 | 1,136 | 1,140 | 1,105 | 1,111 | 44,600 | 1,111 |
| 2022-04-15 | 1,160 | 1,168 | 1,130 | 1,144 | 79,000 | 1,144 |
| 2022-04-14 | 1,127 | 1,142 | 1,112 | 1,142 | 50,200 | 1,142 |
| 2022-04-13 | 1,123 | 1,136 | 1,116 | 1,122 | 57,600 | 1,122 |
| 2022-04-12 | 1,111 | 1,121 | 1,108 | 1,114 | 29,000 | 1,114 |
| 2022-04-11 | 1,147 | 1,168 | 1,102 | 1,117 | 60,400 | 1,117 |
| 2022-04-08 | 1,129 | 1,141 | 1,106 | 1,137 | 48,000 | 1,137 |
| 2022-04-07 | 1,104 | 1,173 | 1,088 | 1,134 | 98,900 | 1,134 |
| 2022-04-06 | 1,118 | 1,141 | 1,104 | 1,104 | 35,400 | 1,104 |
| 2022-04-05 | 1,126 | 1,127 | 1,108 | 1,116 | 32,500 | 1,116 |
| 2022-04-04 | 1,120 | 1,138 | 1,111 | 1,116 | 20,100 | 1,116 |
| 2022-04-01 | 1,110 | 1,159 | 1,110 | 1,118 | 47,100 | 1,118 |
| 2022-03-31 | 1,096 | 1,119 | 1,096 | 1,106 | 23,800 | 1,106 |
| 2022-03-30 | 1,092 | 1,114 | 1,090 | 1,112 | 42,400 | 1,112 |
| 2022-03-29 | 1,088 | 1,102 | 1,081 | 1,096 | 30,600 | 1,096 |
| 2022-03-28 | 1,147 | 1,147 | 1,093 | 1,093 | 84,900 | 1,093 |
| 2022-03-25 | 1,155 | 1,159 | 1,135 | 1,139 | 57,200 | 1,139 |
| 2022-03-24 | 1,160 | 1,161 | 1,123 | 1,136 | 98,800 | 1,136 |
| 2022-03-23 | 1,160 | 1,171 | 1,145 | 1,155 | 67,500 | 1,155 |
| 2022-03-22 | 1,175 | 1,175 | 1,147 | 1,155 | 39,100 | 1,155 |
| 2022-03-18 | 1,168 | 1,175 | 1,146 | 1,146 | 63,100 | 1,146 |
| 2022-03-17 | 1,152 | 1,189 | 1,152 | 1,157 | 68,300 | 1,157 |
| 2022-03-16 | 1,202 | 1,234 | 1,187 | 1,193 | 123,100 | 1,193 |
| 2022-03-15 | 1,200 | 1,237 | 1,185 | 1,213 | 99,800 | 1,213 |
| 2022-03-14 | 1,186 | 1,225 | 1,164 | 1,212 | 98,400 | 1,212 |
| 2022-03-11 | 1,153 | 1,216 | 1,148 | 1,210 | 179,600 | 1,210 |
| 2022-03-10 | 1,112 | 1,159 | 1,108 | 1,146 | 99,300 | 1,146 |
| 2022-03-09 | 1,185 | 1,194 | 1,120 | 1,140 | 116,400 | 1,140 |
| 2022-03-08 | 1,230 | 1,254 | 1,194 | 1,197 | 116,800 | 1,197 |
| 2022-03-07 | 1,240 | 1,258 | 1,220 | 1,224 | 161,600 | 1,224 |
| 2022-03-04 | 1,205 | 1,310 | 1,188 | 1,219 | 553,300 | 1,219 |
| 2022-03-03 | 1,205 | 1,231 | 1,202 | 1,209 | 138,500 | 1,209 |
| 2022-03-02 | 1,252 | 1,314 | 1,231 | 1,242 | 410,500 | 1,242 |
| 2022-03-01 | 1,239 | 1,264 | 1,197 | 1,226 | 337,000 | 1,226 |
| 2022-02-28 | 1,301 | 1,325 | 1,235 | 1,247 | 736,700 | 1,247 |
| 2022-02-25 | 1,265 | 1,439 | 1,243 | 1,271 | 1,625,600 | 1,271 |
| 2022-02-24 | 1,411 | 1,679 | 1,382 | 1,635 | 2,707,400 | 1,635 |
| 2022-02-22 | 1,357 | 1,430 | 1,285 | 1,381 | 963,100 | 1,381 |
| 2022-02-21 | 1,394 | 1,397 | 1,270 | 1,312 | 466,900 | 1,312 |
| 2022-02-18 | 1,381 | 1,414 | 1,263 | 1,319 | 874,700 | 1,319 |
| 2022-02-17 | 1,206 | 1,404 | 1,191 | 1,291 | 762,600 | 1,291 |
| 2022-02-16 | 1,170 | 1,225 | 1,160 | 1,206 | 223,800 | 1,206 |
| 2022-02-15 | 1,249 | 1,342 | 1,200 | 1,320 | 392,000 | 1,320 |
| 2022-02-14 | 1,296 | 1,319 | 1,227 | 1,270 | 461,700 | 1,270 |
| 2022-02-10 | 1,145 | 1,164 | 1,133 | 1,146 | 47,400 | 1,146 |
| 2022-02-09 | 1,188 | 1,205 | 1,140 | 1,155 | 145,600 | 1,155 |
| 2022-02-08 | 1,198 | 1,228 | 1,190 | 1,206 | 136,700 | 1,206 |
| 2022-02-07 | 1,207 | 1,272 | 1,196 | 1,250 | 255,000 | 1,250 |
| 2022-02-04 | 1,217 | 1,222 | 1,185 | 1,187 | 67,700 | 1,187 |
| 2022-02-03 | 1,251 | 1,276 | 1,187 | 1,205 | 223,500 | 1,205 |
| 2022-02-02 | 1,200 | 1,215 | 1,179 | 1,180 | 81,400 | 1,180 |
| 2022-02-01 | 1,190 | 1,247 | 1,162 | 1,230 | 135,400 | 1,230 |
| 2022-01-31 | 1,201 | 1,280 | 1,180 | 1,214 | 239,400 | 1,214 |
| 2022-01-28 | 1,144 | 1,223 | 1,136 | 1,200 | 258,500 | 1,200 |
| 2022-01-27 | 1,083 | 1,320 | 1,080 | 1,159 | 874,200 | 1,159 |
| 2022-01-26 | 1,150 | 1,190 | 1,071 | 1,113 | 449,100 | 1,113 |
| 2022-01-25 | 1,175 | 1,409 | 1,131 | 1,200 | 1,263,700 | 1,200 |
| 2022-01-24 | 1,090 | 1,180 | 1,070 | 1,109 | 145,600 | 1,109 |
| 2022-01-21 | 1,042 | 1,195 | 1,025 | 1,120 | 239,600 | 1,120 |
| 2022-01-20 | 996 | 1,036 | 990 | 1,030 | 27,700 | 1,030 |
| 2022-01-19 | 1,000 | 1,002 | 991 | 994 | 12,400 | 994 |
| 2022-01-18 | 1,001 | 1,009 | 998 | 1,000 | 5,000 | 1,000 |
| 2022-01-17 | 1,003 | 1,019 | 1,003 | 1,005 | 13,300 | 1,005 |
| 2022-01-14 | 1,002 | 1,019 | 999 | 1,012 | 8,000 | 1,012 |
| 2022-01-13 | 998 | 1,012 | 998 | 1,012 | 5,200 | 1,012 |
| 2022-01-12 | 992 | 1,003 | 992 | 996 | 4,900 | 996 |
| 2022-01-11 | 1,006 | 1,006 | 998 | 998 | 5,100 | 998 |
| 2022-01-07 | 996 | 1,005 | 990 | 1,005 | 10,400 | 1,005 |
| 2022-01-06 | 1,000 | 1,003 | 996 | 997 | 8,100 | 997 |
| 2022-01-05 | 1,026 | 1,035 | 1,004 | 1,006 | 23,000 | 1,006 |
| 2022-01-04 | 1,009 | 1,016 | 997 | 1,013 | 7,600 | 1,013 |
分割・併合履歴 ： なし
