4337 ぴあ(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 | 3,170 | 3,180 | 3,155 | 3,155 | 8,900 | 3,155 |
| 2022-12-29 | 3,070 | 3,155 | 3,070 | 3,135 | 8,000 | 3,135 |
| 2022-12-28 | 3,080 | 3,095 | 3,060 | 3,095 | 10,200 | 3,095 |
| 2022-12-27 | 3,120 | 3,135 | 3,085 | 3,085 | 6,200 | 3,085 |
| 2022-12-26 | 3,085 | 3,115 | 3,085 | 3,100 | 6,600 | 3,100 |
| 2022-12-23 | 3,110 | 3,110 | 3,090 | 3,105 | 8,900 | 3,105 |
| 2022-12-22 | 3,085 | 3,120 | 3,085 | 3,110 | 8,500 | 3,110 |
| 2022-12-21 | 3,055 | 3,130 | 3,045 | 3,085 | 11,300 | 3,085 |
| 2022-12-20 | 3,155 | 3,155 | 3,045 | 3,080 | 24,400 | 3,080 |
| 2022-12-19 | 3,170 | 3,185 | 3,155 | 3,155 | 7,900 | 3,155 |
| 2022-12-16 | 3,200 | 3,210 | 3,180 | 3,180 | 9,100 | 3,180 |
| 2022-12-15 | 3,215 | 3,260 | 3,195 | 3,195 | 11,800 | 3,195 |
| 2022-12-14 | 3,230 | 3,230 | 3,190 | 3,215 | 6,200 | 3,215 |
| 2022-12-13 | 3,250 | 3,250 | 3,210 | 3,210 | 4,800 | 3,210 |
| 2022-12-12 | 3,220 | 3,240 | 3,205 | 3,220 | 3,200 | 3,220 |
| 2022-12-09 | 3,215 | 3,255 | 3,215 | 3,220 | 7,100 | 3,220 |
| 2022-12-08 | 3,210 | 3,220 | 3,155 | 3,215 | 11,200 | 3,215 |
| 2022-12-07 | 3,200 | 3,230 | 3,200 | 3,215 | 4,200 | 3,215 |
| 2022-12-06 | 3,205 | 3,220 | 3,190 | 3,200 | 7,200 | 3,200 |
| 2022-12-05 | 3,215 | 3,240 | 3,200 | 3,220 | 5,900 | 3,220 |
| 2022-12-02 | 3,250 | 3,250 | 3,190 | 3,215 | 12,200 | 3,215 |
| 2022-12-01 | 3,295 | 3,295 | 3,250 | 3,260 | 8,100 | 3,260 |
| 2022-11-30 | 3,320 | 3,320 | 3,280 | 3,280 | 8,000 | 3,280 |
| 2022-11-29 | 3,310 | 3,350 | 3,295 | 3,320 | 6,500 | 3,320 |
| 2022-11-28 | 3,355 | 3,355 | 3,320 | 3,345 | 3,500 | 3,345 |
| 2022-11-25 | 3,370 | 3,370 | 3,325 | 3,355 | 5,200 | 3,355 |
| 2022-11-24 | 3,325 | 3,360 | 3,325 | 3,355 | 11,500 | 3,355 |
| 2022-11-22 | 3,320 | 3,320 | 3,285 | 3,315 | 8,300 | 3,315 |
| 2022-11-21 | 3,265 | 3,320 | 3,265 | 3,315 | 9,000 | 3,315 |
| 2022-11-18 | 3,295 | 3,295 | 3,255 | 3,265 | 8,100 | 3,265 |
| 2022-11-17 | 3,175 | 3,270 | 3,175 | 3,265 | 11,800 | 3,265 |
| 2022-11-16 | 3,225 | 3,230 | 3,155 | 3,175 | 18,500 | 3,175 |
| 2022-11-15 | 3,225 | 3,255 | 3,215 | 3,215 | 9,200 | 3,215 |
| 2022-11-14 | 3,240 | 3,300 | 3,215 | 3,215 | 17,700 | 3,215 |
| 2022-11-11 | 3,370 | 3,370 | 3,285 | 3,310 | 15,500 | 3,310 |
| 2022-11-10 | 3,295 | 3,445 | 3,275 | 3,350 | 23,600 | 3,350 |
| 2022-11-09 | 3,350 | 3,350 | 3,285 | 3,285 | 8,400 | 3,285 |
| 2022-11-08 | 3,370 | 3,370 | 3,340 | 3,350 | 6,500 | 3,350 |
| 2022-11-07 | 3,300 | 3,365 | 3,300 | 3,365 | 8,700 | 3,365 |
| 2022-11-04 | 3,350 | 3,350 | 3,290 | 3,300 | 9,000 | 3,300 |
| 2022-11-02 | 3,330 | 3,375 | 3,330 | 3,350 | 8,400 | 3,350 |
| 2022-11-01 | 3,325 | 3,345 | 3,320 | 3,330 | 3,200 | 3,330 |
| 2022-10-31 | 3,315 | 3,350 | 3,300 | 3,330 | 8,200 | 3,330 |
| 2022-10-28 | 3,300 | 3,365 | 3,270 | 3,310 | 37,600 | 3,310 |
| 2022-10-27 | 3,315 | 3,320 | 3,285 | 3,310 | 10,600 | 3,310 |
| 2022-10-26 | 3,385 | 3,395 | 3,315 | 3,315 | 7,500 | 3,315 |
| 2022-10-25 | 3,360 | 3,360 | 3,315 | 3,345 | 8,000 | 3,345 |
| 2022-10-24 | 3,430 | 3,430 | 3,330 | 3,340 | 14,500 | 3,340 |
| 2022-10-21 | 3,425 | 3,425 | 3,360 | 3,360 | 5,900 | 3,360 |
| 2022-10-20 | 3,390 | 3,430 | 3,385 | 3,420 | 8,200 | 3,420 |
| 2022-10-19 | 3,505 | 3,505 | 3,380 | 3,390 | 21,800 | 3,390 |
| 2022-10-18 | 3,450 | 3,520 | 3,430 | 3,485 | 19,800 | 3,485 |
| 2022-10-17 | 3,360 | 3,440 | 3,355 | 3,415 | 11,300 | 3,415 |
| 2022-10-14 | 3,335 | 3,410 | 3,295 | 3,400 | 23,600 | 3,400 |
| 2022-10-13 | 3,335 | 3,335 | 3,260 | 3,265 | 11,100 | 3,265 |
| 2022-10-12 | 3,295 | 3,345 | 3,285 | 3,335 | 9,600 | 3,335 |
| 2022-10-11 | 3,305 | 3,355 | 3,255 | 3,295 | 17,700 | 3,295 |
| 2022-10-07 | 3,305 | 3,400 | 3,305 | 3,385 | 9,600 | 3,385 |
| 2022-10-06 | 3,310 | 3,370 | 3,310 | 3,365 | 9,000 | 3,365 |
| 2022-10-05 | 3,370 | 3,400 | 3,325 | 3,330 | 10,100 | 3,330 |
| 2022-10-04 | 3,345 | 3,400 | 3,310 | 3,380 | 16,700 | 3,380 |
| 2022-10-03 | 3,300 | 3,300 | 3,200 | 3,280 | 21,400 | 3,280 |
| 2022-09-30 | 3,395 | 3,395 | 3,315 | 3,325 | 14,800 | 3,325 |
| 2022-09-29 | 3,340 | 3,400 | 3,315 | 3,375 | 20,600 | 3,375 |
| 2022-09-28 | 3,355 | 3,370 | 3,185 | 3,290 | 28,200 | 3,290 |
| 2022-09-27 | 3,400 | 3,445 | 3,360 | 3,390 | 16,000 | 3,390 |
| 2022-09-26 | 3,480 | 3,480 | 3,360 | 3,360 | 22,200 | 3,360 |
| 2022-09-22 | 3,360 | 3,360 | 3,275 | 3,350 | 14,300 | 3,350 |
| 2022-09-21 | 3,370 | 3,395 | 3,320 | 3,330 | 12,200 | 3,330 |
| 2022-09-20 | 3,430 | 3,460 | 3,410 | 3,435 | 9,800 | 3,435 |
| 2022-09-16 | 3,400 | 3,445 | 3,380 | 3,380 | 9,000 | 3,380 |
| 2022-09-15 | 3,405 | 3,475 | 3,405 | 3,445 | 8,800 | 3,445 |
| 2022-09-14 | 3,355 | 3,450 | 3,350 | 3,405 | 12,800 | 3,405 |
| 2022-09-13 | 3,420 | 3,470 | 3,390 | 3,470 | 19,300 | 3,470 |
| 2022-09-12 | 3,330 | 3,395 | 3,330 | 3,375 | 13,300 | 3,375 |
| 2022-09-09 | 3,320 | 3,335 | 3,275 | 3,320 | 11,900 | 3,320 |
| 2022-09-08 | 3,220 | 3,295 | 3,220 | 3,295 | 10,200 | 3,295 |
| 2022-09-07 | 3,230 | 3,230 | 3,170 | 3,200 | 12,200 | 3,200 |
| 2022-09-06 | 3,260 | 3,280 | 3,235 | 3,265 | 11,300 | 3,265 |
| 2022-09-05 | 3,210 | 3,230 | 3,195 | 3,220 | 8,000 | 3,220 |
| 2022-09-02 | 3,315 | 3,315 | 3,210 | 3,240 | 12,600 | 3,240 |
| 2022-09-01 | 3,315 | 3,325 | 3,245 | 3,245 | 18,800 | 3,245 |
| 2022-08-31 | 3,280 | 3,360 | 3,280 | 3,335 | 9,700 | 3,335 |
| 2022-08-30 | 3,335 | 3,345 | 3,310 | 3,315 | 6,300 | 3,315 |
| 2022-08-29 | 3,285 | 3,325 | 3,275 | 3,295 | 9,700 | 3,295 |
| 2022-08-26 | 3,380 | 3,385 | 3,355 | 3,355 | 3,700 | 3,355 |
| 2022-08-25 | 3,400 | 3,400 | 3,370 | 3,380 | 7,800 | 3,380 |
| 2022-08-24 | 3,415 | 3,420 | 3,375 | 3,400 | 11,600 | 3,400 |
| 2022-08-23 | 3,270 | 3,435 | 3,235 | 3,415 | 25,500 | 3,415 |
| 2022-08-22 | 3,310 | 3,315 | 3,270 | 3,270 | 13,200 | 3,270 |
| 2022-08-19 | 3,325 | 3,380 | 3,325 | 3,375 | 9,900 | 3,375 |
| 2022-08-18 | 3,410 | 3,410 | 3,330 | 3,335 | 13,900 | 3,335 |
| 2022-08-17 | 3,460 | 3,475 | 3,400 | 3,410 | 16,200 | 3,410 |
| 2022-08-16 | 3,415 | 3,480 | 3,400 | 3,450 | 15,100 | 3,450 |
| 2022-08-15 | 3,485 | 3,485 | 3,390 | 3,430 | 24,400 | 3,430 |
| 2022-08-12 | 3,390 | 3,675 | 3,380 | 3,415 | 158,400 | 3,415 |
| 2022-08-10 | 3,415 | 3,425 | 3,370 | 3,370 | 8,900 | 3,370 |
| 2022-08-09 | 3,360 | 3,435 | 3,355 | 3,415 | 14,000 | 3,415 |
| 2022-08-08 | 3,355 | 3,405 | 3,345 | 3,375 | 12,100 | 3,375 |
| 2022-08-05 | 3,315 | 3,380 | 3,315 | 3,355 | 12,800 | 3,355 |
| 2022-08-04 | 3,270 | 3,335 | 3,270 | 3,305 | 9,700 | 3,305 |
| 2022-08-03 | 3,285 | 3,315 | 3,240 | 3,260 | 9,200 | 3,260 |
| 2022-08-02 | 3,315 | 3,315 | 3,230 | 3,230 | 12,800 | 3,230 |
| 2022-08-01 | 3,245 | 3,320 | 3,235 | 3,320 | 17,000 | 3,320 |
| 2022-07-29 | 3,235 | 3,250 | 3,215 | 3,220 | 8,400 | 3,220 |
| 2022-07-28 | 3,240 | 3,250 | 3,215 | 3,250 | 9,400 | 3,250 |
| 2022-07-27 | 3,225 | 3,245 | 3,210 | 3,240 | 7,600 | 3,240 |
| 2022-07-26 | 3,220 | 3,230 | 3,200 | 3,220 | 5,200 | 3,220 |
| 2022-07-25 | 3,195 | 3,220 | 3,190 | 3,220 | 9,200 | 3,220 |
| 2022-07-22 | 3,245 | 3,245 | 3,200 | 3,220 | 10,100 | 3,220 |
| 2022-07-21 | 3,160 | 3,240 | 3,160 | 3,240 | 9,800 | 3,240 |
| 2022-07-20 | 3,155 | 3,205 | 3,155 | 3,190 | 15,600 | 3,190 |
| 2022-07-19 | 3,115 | 3,135 | 3,090 | 3,120 | 6,900 | 3,120 |
| 2022-07-15 | 3,120 | 3,135 | 3,080 | 3,115 | 13,900 | 3,115 |
| 2022-07-14 | 3,100 | 3,130 | 3,080 | 3,120 | 7,900 | 3,120 |
| 2022-07-13 | 3,100 | 3,140 | 3,100 | 3,100 | 7,300 | 3,100 |
| 2022-07-12 | 3,165 | 3,165 | 3,090 | 3,100 | 13,700 | 3,100 |
| 2022-07-11 | 3,095 | 3,160 | 3,095 | 3,145 | 18,400 | 3,145 |
| 2022-07-08 | 3,095 | 3,145 | 3,080 | 3,090 | 20,700 | 3,090 |
| 2022-07-07 | 3,130 | 3,130 | 3,015 | 3,100 | 20,600 | 3,100 |
| 2022-07-06 | 3,200 | 3,200 | 3,115 | 3,120 | 23,000 | 3,120 |
| 2022-07-05 | 3,205 | 3,270 | 3,205 | 3,235 | 13,800 | 3,235 |
| 2022-07-04 | 3,220 | 3,245 | 3,175 | 3,230 | 12,200 | 3,230 |
| 2022-07-01 | 3,255 | 3,265 | 3,145 | 3,160 | 25,300 | 3,160 |
| 2022-06-30 | 3,335 | 3,340 | 3,265 | 3,285 | 14,800 | 3,285 |
| 2022-06-29 | 3,340 | 3,370 | 3,310 | 3,320 | 22,200 | 3,320 |
| 2022-06-28 | 3,280 | 3,350 | 3,275 | 3,350 | 11,800 | 3,350 |
| 2022-06-27 | 3,310 | 3,310 | 3,245 | 3,280 | 12,400 | 3,280 |
| 2022-06-24 | 3,260 | 3,285 | 3,230 | 3,270 | 6,300 | 3,270 |
| 2022-06-23 | 3,190 | 3,250 | 3,190 | 3,230 | 10,200 | 3,230 |
| 2022-06-22 | 3,285 | 3,285 | 3,185 | 3,190 | 14,500 | 3,190 |
| 2022-06-21 | 3,155 | 3,275 | 3,155 | 3,245 | 12,300 | 3,245 |
| 2022-06-20 | 3,175 | 3,215 | 3,140 | 3,155 | 15,500 | 3,155 |
| 2022-06-17 | 3,265 | 3,265 | 3,145 | 3,175 | 46,000 | 3,175 |
| 2022-06-16 | 3,310 | 3,395 | 3,290 | 3,290 | 13,900 | 3,290 |
| 2022-06-15 | 3,460 | 3,465 | 3,275 | 3,280 | 16,700 | 3,280 |
| 2022-06-14 | 3,420 | 3,470 | 3,395 | 3,465 | 23,600 | 3,465 |
| 2022-06-13 | 3,510 | 3,585 | 3,490 | 3,490 | 27,400 | 3,490 |
| 2022-06-10 | 3,560 | 3,610 | 3,560 | 3,575 | 19,000 | 3,575 |
| 2022-06-09 | 3,595 | 3,635 | 3,580 | 3,615 | 26,700 | 3,615 |
| 2022-06-08 | 3,510 | 3,620 | 3,485 | 3,615 | 40,200 | 3,615 |
| 2022-06-07 | 3,550 | 3,550 | 3,480 | 3,530 | 27,400 | 3,530 |
| 2022-06-06 | 3,500 | 3,590 | 3,465 | 3,555 | 51,600 | 3,555 |
| 2022-06-03 | 3,395 | 3,485 | 3,365 | 3,470 | 39,300 | 3,470 |
| 2022-06-02 | 3,335 | 3,400 | 3,305 | 3,355 | 24,100 | 3,355 |
| 2022-06-01 | 3,230 | 3,350 | 3,210 | 3,335 | 35,200 | 3,335 |
| 2022-05-31 | 3,220 | 3,270 | 3,165 | 3,240 | 23,000 | 3,240 |
| 2022-05-30 | 3,265 | 3,265 | 3,215 | 3,215 | 40,400 | 3,215 |
| 2022-05-27 | 3,250 | 3,250 | 3,195 | 3,230 | 21,600 | 3,230 |
| 2022-05-26 | 3,190 | 3,230 | 3,175 | 3,190 | 13,100 | 3,190 |
| 2022-05-25 | 3,165 | 3,195 | 3,105 | 3,120 | 14,100 | 3,120 |
| 2022-05-24 | 3,255 | 3,280 | 3,165 | 3,175 | 13,800 | 3,175 |
| 2022-05-23 | 3,170 | 3,250 | 3,170 | 3,245 | 22,200 | 3,245 |
| 2022-05-20 | 3,110 | 3,155 | 3,090 | 3,150 | 17,100 | 3,150 |
| 2022-05-19 | 3,075 | 3,140 | 3,065 | 3,115 | 17,700 | 3,115 |
| 2022-05-18 | 3,140 | 3,155 | 3,110 | 3,125 | 6,600 | 3,125 |
| 2022-05-17 | 3,050 | 3,120 | 3,040 | 3,120 | 15,700 | 3,120 |
| 2022-05-16 | 3,115 | 3,135 | 3,040 | 3,070 | 25,900 | 3,070 |
| 2022-05-13 | 2,869 | 3,055 | 2,869 | 3,055 | 43,200 | 3,055 |
| 2022-05-12 | 2,953 | 2,977 | 2,855 | 2,855 | 52,700 | 2,855 |
| 2022-05-11 | 2,995 | 3,025 | 2,928 | 2,963 | 33,000 | 2,963 |
| 2022-05-10 | 3,005 | 3,025 | 2,926 | 2,991 | 56,300 | 2,991 |
| 2022-05-09 | 3,180 | 3,180 | 3,025 | 3,035 | 35,400 | 3,035 |
| 2022-05-06 | 3,160 | 3,210 | 3,135 | 3,165 | 21,300 | 3,165 |
| 2022-05-02 | 3,095 | 3,185 | 3,095 | 3,160 | 20,800 | 3,160 |
| 2022-04-28 | 3,135 | 3,135 | 3,080 | 3,125 | 18,400 | 3,125 |
| 2022-04-27 | 3,150 | 3,150 | 3,080 | 3,135 | 37,800 | 3,135 |
| 2022-04-26 | 3,170 | 3,170 | 3,125 | 3,155 | 11,300 | 3,155 |
| 2022-04-25 | 3,180 | 3,195 | 3,120 | 3,120 | 22,400 | 3,120 |
| 2022-04-22 | 3,235 | 3,305 | 3,210 | 3,230 | 14,500 | 3,230 |
| 2022-04-21 | 3,260 | 3,345 | 3,260 | 3,280 | 29,900 | 3,280 |
| 2022-04-20 | 3,240 | 3,300 | 3,235 | 3,260 | 7,500 | 3,260 |
| 2022-04-19 | 3,315 | 3,325 | 3,255 | 3,255 | 21,100 | 3,255 |
| 2022-04-18 | 3,375 | 3,415 | 3,325 | 3,335 | 12,000 | 3,335 |
| 2022-04-15 | 3,330 | 3,405 | 3,330 | 3,360 | 15,800 | 3,360 |
| 2022-04-14 | 3,260 | 3,375 | 3,260 | 3,345 | 33,800 | 3,345 |
| 2022-04-13 | 3,180 | 3,270 | 3,180 | 3,270 | 29,500 | 3,270 |
| 2022-04-12 | 3,160 | 3,280 | 3,160 | 3,195 | 28,000 | 3,195 |
| 2022-04-11 | 3,275 | 3,295 | 3,150 | 3,200 | 44,200 | 3,200 |
| 2022-04-08 | 3,510 | 3,575 | 3,280 | 3,300 | 56,100 | 3,300 |
| 2022-04-07 | 3,625 | 3,700 | 3,470 | 3,480 | 69,000 | 3,480 |
| 2022-04-06 | 3,400 | 3,785 | 3,325 | 3,720 | 136,700 | 3,720 |
| 2022-04-05 | 3,390 | 3,445 | 3,370 | 3,410 | 21,600 | 3,410 |
| 2022-04-04 | 3,285 | 3,385 | 3,215 | 3,385 | 24,100 | 3,385 |
| 2022-04-01 | 3,305 | 3,310 | 3,230 | 3,235 | 19,200 | 3,235 |
| 2022-03-31 | 3,385 | 3,385 | 3,305 | 3,305 | 27,000 | 3,305 |
| 2022-03-30 | 3,400 | 3,450 | 3,370 | 3,415 | 63,700 | 3,415 |
| 2022-03-29 | 3,345 | 3,415 | 3,315 | 3,410 | 101,500 | 3,410 |
| 2022-03-28 | 3,320 | 3,350 | 3,300 | 3,330 | 33,300 | 3,330 |
| 2022-03-25 | 3,360 | 3,375 | 3,315 | 3,330 | 20,900 | 3,330 |
| 2022-03-24 | 3,300 | 3,365 | 3,290 | 3,365 | 32,900 | 3,365 |
| 2022-03-23 | 3,425 | 3,450 | 3,355 | 3,370 | 36,400 | 3,370 |
| 2022-03-22 | 3,420 | 3,420 | 3,360 | 3,395 | 28,100 | 3,395 |
| 2022-03-18 | 3,360 | 3,395 | 3,340 | 3,395 | 67,700 | 3,395 |
| 2022-03-17 | 3,400 | 3,435 | 3,290 | 3,375 | 32,200 | 3,375 |
| 2022-03-16 | 3,310 | 3,380 | 3,255 | 3,360 | 27,700 | 3,360 |
| 2022-03-15 | 3,170 | 3,250 | 3,145 | 3,250 | 30,200 | 3,250 |
| 2022-03-14 | 3,100 | 3,200 | 3,100 | 3,145 | 26,600 | 3,145 |
| 2022-03-11 | 3,120 | 3,170 | 3,045 | 3,050 | 35,400 | 3,050 |
| 2022-03-10 | 3,105 | 3,180 | 3,050 | 3,165 | 30,300 | 3,165 |
| 2022-03-09 | 2,959 | 3,010 | 2,918 | 2,933 | 31,400 | 2,933 |
| 2022-03-08 | 2,993 | 3,045 | 2,893 | 2,909 | 49,300 | 2,909 |
| 2022-03-07 | 3,085 | 3,105 | 3,005 | 3,025 | 35,000 | 3,025 |
| 2022-03-04 | 3,125 | 3,125 | 3,080 | 3,115 | 25,100 | 3,115 |
| 2022-03-03 | 3,220 | 3,225 | 3,160 | 3,185 | 14,400 | 3,185 |
| 2022-03-02 | 3,255 | 3,260 | 3,145 | 3,165 | 50,500 | 3,165 |
| 2022-03-01 | 3,245 | 3,335 | 3,240 | 3,320 | 27,000 | 3,320 |
| 2022-02-28 | 3,245 | 3,260 | 3,180 | 3,220 | 28,400 | 3,220 |
| 2022-02-25 | 3,100 | 3,230 | 3,100 | 3,200 | 50,600 | 3,200 |
| 2022-02-24 | 3,130 | 3,160 | 3,035 | 3,050 | 41,300 | 3,050 |
| 2022-02-22 | 3,200 | 3,220 | 3,155 | 3,180 | 20,900 | 3,180 |
| 2022-02-21 | 3,330 | 3,330 | 3,200 | 3,250 | 25,300 | 3,250 |
| 2022-02-18 | 3,430 | 3,460 | 3,355 | 3,395 | 24,700 | 3,395 |
| 2022-02-17 | 3,475 | 3,520 | 3,400 | 3,465 | 37,200 | 3,465 |
| 2022-02-16 | 3,465 | 3,510 | 3,415 | 3,465 | 22,300 | 3,465 |
| 2022-02-15 | 3,430 | 3,480 | 3,370 | 3,395 | 25,300 | 3,395 |
| 2022-02-14 | 3,440 | 3,460 | 3,335 | 3,390 | 25,800 | 3,390 |
| 2022-02-10 | 3,450 | 3,495 | 3,400 | 3,495 | 19,700 | 3,495 |
| 2022-02-09 | 3,485 | 3,485 | 3,360 | 3,405 | 22,700 | 3,405 |
| 2022-02-08 | 3,380 | 3,430 | 3,375 | 3,425 | 19,200 | 3,425 |
| 2022-02-07 | 3,400 | 3,400 | 3,320 | 3,350 | 18,200 | 3,350 |
| 2022-02-04 | 3,345 | 3,405 | 3,250 | 3,400 | 25,200 | 3,400 |
| 2022-02-03 | 3,295 | 3,315 | 3,250 | 3,295 | 17,100 | 3,295 |
| 2022-02-02 | 3,210 | 3,330 | 3,210 | 3,330 | 21,300 | 3,330 |
| 2022-02-01 | 3,175 | 3,235 | 3,135 | 3,170 | 26,300 | 3,170 |
| 2022-01-31 | 3,110 | 3,175 | 3,105 | 3,175 | 15,900 | 3,175 |
| 2022-01-28 | 3,065 | 3,110 | 3,030 | 3,110 | 22,000 | 3,110 |
| 2022-01-27 | 3,190 | 3,195 | 3,040 | 3,065 | 33,500 | 3,065 |
| 2022-01-26 | 3,100 | 3,175 | 3,100 | 3,130 | 17,200 | 3,130 |
| 2022-01-25 | 3,170 | 3,170 | 3,085 | 3,100 | 21,200 | 3,100 |
| 2022-01-24 | 3,100 | 3,145 | 3,060 | 3,135 | 17,100 | 3,135 |
| 2022-01-21 | 3,030 | 3,160 | 3,025 | 3,135 | 30,100 | 3,135 |
| 2022-01-20 | 3,015 | 3,110 | 3,015 | 3,080 | 20,700 | 3,080 |
| 2022-01-19 | 3,095 | 3,105 | 3,010 | 3,015 | 25,500 | 3,015 |
| 2022-01-18 | 3,055 | 3,155 | 3,055 | 3,130 | 20,100 | 3,130 |
| 2022-01-17 | 3,065 | 3,110 | 3,040 | 3,045 | 11,300 | 3,045 |
| 2022-01-14 | 3,120 | 3,120 | 3,035 | 3,060 | 30,400 | 3,060 |
| 2022-01-13 | 3,210 | 3,210 | 3,140 | 3,155 | 18,000 | 3,155 |
| 2022-01-12 | 3,135 | 3,220 | 3,135 | 3,210 | 29,000 | 3,210 |
| 2022-01-11 | 3,125 | 3,155 | 3,060 | 3,075 | 26,900 | 3,075 |
| 2022-01-07 | 3,160 | 3,300 | 3,095 | 3,125 | 29,700 | 3,125 |
| 2022-01-06 | 3,285 | 3,285 | 3,150 | 3,155 | 32,600 | 3,155 |
| 2022-01-05 | 3,370 | 3,370 | 3,295 | 3,295 | 13,800 | 3,295 |
| 2022-01-04 | 3,370 | 3,385 | 3,345 | 3,370 | 12,600 | 3,370 |
分割・併合履歴 ： なし
