4378 (株)CINC 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 | 1,036 | 1,076 | 1,029 | 1,041 | 13,100 | 1,041 |
| 2022-12-29 | 987 | 1,043 | 985 | 1,043 | 30,200 | 1,043 |
| 2022-12-28 | 1,022 | 1,024 | 994 | 1,006 | 35,600 | 1,006 |
| 2022-12-27 | 1,021 | 1,034 | 1,005 | 1,018 | 27,900 | 1,018 |
| 2022-12-26 | 1,047 | 1,047 | 1,006 | 1,021 | 31,700 | 1,021 |
| 2022-12-23 | 1,025 | 1,047 | 1,002 | 1,047 | 32,800 | 1,047 |
| 2022-12-22 | 1,085 | 1,085 | 1,022 | 1,035 | 14,200 | 1,035 |
| 2022-12-21 | 1,044 | 1,070 | 1,036 | 1,055 | 30,400 | 1,055 |
| 2022-12-20 | 1,117 | 1,120 | 1,030 | 1,047 | 52,900 | 1,047 |
| 2022-12-19 | 1,132 | 1,143 | 1,111 | 1,126 | 36,700 | 1,126 |
| 2022-12-16 | 1,155 | 1,155 | 1,133 | 1,135 | 47,600 | 1,135 |
| 2022-12-15 | 1,176 | 1,178 | 1,156 | 1,169 | 31,300 | 1,169 |
| 2022-12-14 | 1,172 | 1,187 | 1,145 | 1,161 | 64,500 | 1,161 |
| 2022-12-13 | 1,224 | 1,235 | 1,174 | 1,186 | 124,700 | 1,186 |
| 2022-12-12 | 1,210 | 1,256 | 1,192 | 1,218 | 416,000 | 1,218 |
| 2022-12-09 | 1,510 | 1,560 | 1,476 | 1,560 | 74,400 | 1,560 |
| 2022-12-08 | 1,466 | 1,495 | 1,456 | 1,495 | 13,300 | 1,495 |
| 2022-12-07 | 1,441 | 1,474 | 1,424 | 1,474 | 14,300 | 1,474 |
| 2022-12-06 | 1,465 | 1,483 | 1,426 | 1,452 | 14,700 | 1,452 |
| 2022-12-05 | 1,485 | 1,488 | 1,441 | 1,468 | 20,300 | 1,468 |
| 2022-12-02 | 1,508 | 1,510 | 1,477 | 1,487 | 16,100 | 1,487 |
| 2022-12-01 | 1,536 | 1,536 | 1,504 | 1,523 | 12,900 | 1,523 |
| 2022-11-30 | 1,526 | 1,532 | 1,485 | 1,501 | 16,200 | 1,501 |
| 2022-11-29 | 1,500 | 1,520 | 1,480 | 1,518 | 7,600 | 1,518 |
| 2022-11-28 | 1,489 | 1,539 | 1,464 | 1,500 | 24,000 | 1,500 |
| 2022-11-25 | 1,525 | 1,529 | 1,469 | 1,476 | 38,600 | 1,476 |
| 2022-11-24 | 1,501 | 1,549 | 1,496 | 1,525 | 34,400 | 1,525 |
| 2022-11-22 | 1,540 | 1,577 | 1,503 | 1,511 | 46,200 | 1,511 |
| 2022-11-21 | 1,635 | 1,638 | 1,523 | 1,580 | 163,200 | 1,580 |
| 2022-11-18 | 1,422 | 1,445 | 1,380 | 1,425 | 17,200 | 1,425 |
| 2022-11-17 | 1,437 | 1,463 | 1,385 | 1,392 | 8,700 | 1,392 |
| 2022-11-16 | 1,466 | 1,487 | 1,430 | 1,435 | 13,100 | 1,435 |
| 2022-11-15 | 1,377 | 1,477 | 1,372 | 1,464 | 15,500 | 1,464 |
| 2022-11-14 | 1,390 | 1,390 | 1,350 | 1,375 | 3,500 | 1,375 |
| 2022-11-11 | 1,362 | 1,380 | 1,347 | 1,360 | 4,400 | 1,360 |
| 2022-11-10 | 1,295 | 1,345 | 1,291 | 1,345 | 4,200 | 1,345 |
| 2022-11-09 | 1,288 | 1,299 | 1,285 | 1,299 | 2,800 | 1,299 |
| 2022-11-08 | 1,270 | 1,290 | 1,270 | 1,290 | 1,400 | 1,290 |
| 2022-11-07 | 1,301 | 1,301 | 1,260 | 1,274 | 2,500 | 1,274 |
| 2022-11-04 | 1,285 | 1,289 | 1,266 | 1,271 | 2,000 | 1,271 |
| 2022-11-02 | 1,292 | 1,315 | 1,291 | 1,291 | 2,200 | 1,291 |
| 2022-11-01 | 1,330 | 1,330 | 1,300 | 1,300 | 3,000 | 1,300 |
| 2022-10-31 | 1,380 | 1,380 | 1,300 | 1,325 | 9,000 | 1,325 |
| 2022-10-28 | 1,310 | 1,385 | 1,304 | 1,350 | 6,200 | 1,350 |
| 2022-10-27 | 1,330 | 1,334 | 1,277 | 1,334 | 3,600 | 1,334 |
| 2022-10-26 | 1,337 | 1,340 | 1,320 | 1,330 | 6,900 | 1,330 |
| 2022-10-25 | 1,260 | 1,323 | 1,252 | 1,314 | 6,900 | 1,314 |
| 2022-10-24 | 1,243 | 1,260 | 1,243 | 1,260 | 1,400 | 1,260 |
| 2022-10-21 | 1,237 | 1,256 | 1,237 | 1,241 | 1,400 | 1,241 |
| 2022-10-20 | 1,230 | 1,246 | 1,226 | 1,235 | 2,100 | 1,235 |
| 2022-10-19 | 1,244 | 1,275 | 1,244 | 1,250 | 4,300 | 1,250 |
| 2022-10-18 | 1,251 | 1,282 | 1,251 | 1,261 | 4,300 | 1,261 |
| 2022-10-17 | 1,228 | 1,240 | 1,212 | 1,231 | 3,600 | 1,231 |
| 2022-10-14 | 1,208 | 1,250 | 1,204 | 1,250 | 9,500 | 1,250 |
| 2022-10-13 | 1,235 | 1,235 | 1,191 | 1,204 | 14,400 | 1,204 |
| 2022-10-12 | 1,249 | 1,249 | 1,208 | 1,235 | 5,800 | 1,235 |
| 2022-10-11 | 1,266 | 1,280 | 1,249 | 1,249 | 3,600 | 1,249 |
| 2022-10-07 | 1,296 | 1,299 | 1,273 | 1,281 | 4,200 | 1,281 |
| 2022-10-06 | 1,294 | 1,310 | 1,280 | 1,310 | 6,000 | 1,310 |
| 2022-10-05 | 1,298 | 1,302 | 1,258 | 1,278 | 10,500 | 1,278 |
| 2022-10-04 | 1,282 | 1,293 | 1,239 | 1,252 | 11,300 | 1,252 |
| 2022-10-03 | 1,200 | 1,288 | 1,168 | 1,241 | 21,700 | 1,241 |
| 2022-09-30 | 1,243 | 1,250 | 1,195 | 1,202 | 15,700 | 1,202 |
| 2022-09-29 | 1,300 | 1,300 | 1,238 | 1,243 | 7,800 | 1,243 |
| 2022-09-28 | 1,318 | 1,318 | 1,230 | 1,299 | 20,000 | 1,299 |
| 2022-09-27 | 1,272 | 1,301 | 1,269 | 1,288 | 16,100 | 1,288 |
| 2022-09-26 | 1,296 | 1,310 | 1,269 | 1,269 | 19,200 | 1,269 |
| 2022-09-22 | 1,310 | 1,375 | 1,303 | 1,346 | 18,300 | 1,346 |
| 2022-09-21 | 1,430 | 1,430 | 1,329 | 1,340 | 33,700 | 1,340 |
| 2022-09-20 | 1,544 | 1,544 | 1,425 | 1,425 | 32,600 | 1,425 |
| 2022-09-16 | 1,628 | 1,629 | 1,503 | 1,519 | 36,100 | 1,519 |
| 2022-09-15 | 1,553 | 1,693 | 1,515 | 1,655 | 55,400 | 1,655 |
| 2022-09-14 | 1,490 | 1,540 | 1,430 | 1,539 | 32,900 | 1,539 |
| 2022-09-13 | 1,482 | 1,593 | 1,467 | 1,540 | 63,500 | 1,540 |
| 2022-09-12 | 1,468 | 1,580 | 1,454 | 1,482 | 48,100 | 1,482 |
| 2022-09-09 | 1,476 | 1,479 | 1,420 | 1,420 | 15,400 | 1,420 |
| 2022-09-08 | 1,450 | 1,462 | 1,430 | 1,446 | 5,200 | 1,446 |
| 2022-09-07 | 1,445 | 1,465 | 1,403 | 1,435 | 8,300 | 1,435 |
| 2022-09-06 | 1,461 | 1,480 | 1,443 | 1,470 | 6,300 | 1,470 |
| 2022-09-05 | 1,429 | 1,470 | 1,420 | 1,443 | 8,600 | 1,443 |
| 2022-09-02 | 1,478 | 1,478 | 1,406 | 1,458 | 7,600 | 1,458 |
| 2022-09-01 | 1,468 | 1,470 | 1,431 | 1,448 | 7,900 | 1,448 |
| 2022-08-31 | 1,438 | 1,482 | 1,438 | 1,468 | 4,100 | 1,468 |
| 2022-08-30 | 1,429 | 1,483 | 1,429 | 1,440 | 11,000 | 1,440 |
| 2022-08-29 | 1,416 | 1,460 | 1,416 | 1,416 | 11,100 | 1,416 |
| 2022-08-26 | 1,450 | 1,463 | 1,437 | 1,450 | 6,200 | 1,450 |
| 2022-08-25 | 1,444 | 1,484 | 1,444 | 1,445 | 9,200 | 1,445 |
| 2022-08-24 | 1,429 | 1,468 | 1,425 | 1,430 | 10,700 | 1,430 |
| 2022-08-23 | 1,475 | 1,475 | 1,421 | 1,435 | 11,900 | 1,435 |
| 2022-08-22 | 1,475 | 1,485 | 1,449 | 1,485 | 9,700 | 1,485 |
| 2022-08-19 | 1,483 | 1,510 | 1,470 | 1,493 | 12,400 | 1,493 |
| 2022-08-18 | 1,446 | 1,479 | 1,423 | 1,479 | 10,400 | 1,479 |
| 2022-08-17 | 1,485 | 1,510 | 1,456 | 1,468 | 14,800 | 1,468 |
| 2022-08-16 | 1,386 | 1,485 | 1,386 | 1,485 | 19,400 | 1,485 |
| 2022-08-15 | 1,333 | 1,395 | 1,333 | 1,356 | 7,400 | 1,356 |
| 2022-08-12 | 1,392 | 1,392 | 1,331 | 1,331 | 5,900 | 1,331 |
| 2022-08-10 | 1,369 | 1,369 | 1,336 | 1,336 | 3,000 | 1,336 |
| 2022-08-09 | 1,421 | 1,421 | 1,361 | 1,399 | 7,800 | 1,399 |
| 2022-08-08 | 1,468 | 1,470 | 1,436 | 1,436 | 5,500 | 1,436 |
| 2022-08-05 | 1,402 | 1,469 | 1,396 | 1,455 | 16,600 | 1,455 |
| 2022-08-04 | 1,416 | 1,419 | 1,380 | 1,393 | 5,500 | 1,393 |
| 2022-08-03 | 1,437 | 1,481 | 1,382 | 1,389 | 14,500 | 1,389 |
| 2022-08-02 | 1,507 | 1,511 | 1,433 | 1,437 | 6,600 | 1,437 |
| 2022-08-01 | 1,479 | 1,521 | 1,450 | 1,491 | 13,200 | 1,491 |
| 2022-07-29 | 1,393 | 1,567 | 1,393 | 1,512 | 37,000 | 1,512 |
| 2022-07-28 | 1,337 | 1,380 | 1,310 | 1,379 | 16,600 | 1,379 |
| 2022-07-27 | 1,307 | 1,307 | 1,250 | 1,277 | 3,300 | 1,277 |
| 2022-07-26 | 1,295 | 1,324 | 1,276 | 1,308 | 5,400 | 1,308 |
| 2022-07-25 | 1,325 | 1,342 | 1,301 | 1,301 | 5,700 | 1,301 |
| 2022-07-22 | 1,301 | 1,335 | 1,289 | 1,335 | 8,500 | 1,335 |
| 2022-07-21 | 1,243 | 1,319 | 1,237 | 1,301 | 7,100 | 1,301 |
| 2022-07-20 | 1,250 | 1,280 | 1,250 | 1,251 | 8,900 | 1,251 |
| 2022-07-19 | 1,222 | 1,270 | 1,217 | 1,241 | 5,500 | 1,241 |
| 2022-07-15 | 1,277 | 1,277 | 1,230 | 1,230 | 6,400 | 1,230 |
| 2022-07-14 | 1,254 | 1,291 | 1,236 | 1,281 | 6,200 | 1,281 |
| 2022-07-13 | 1,198 | 1,239 | 1,198 | 1,239 | 9,700 | 1,239 |
| 2022-07-12 | 1,271 | 1,271 | 1,215 | 1,228 | 17,800 | 1,228 |
| 2022-07-11 | 1,332 | 1,352 | 1,266 | 1,290 | 13,100 | 1,290 |
| 2022-07-08 | 1,216 | 1,320 | 1,216 | 1,305 | 22,200 | 1,305 |
| 2022-07-07 | 1,239 | 1,260 | 1,208 | 1,225 | 16,800 | 1,225 |
| 2022-07-06 | 1,210 | 1,236 | 1,179 | 1,213 | 16,100 | 1,213 |
| 2022-07-05 | 1,133 | 1,214 | 1,133 | 1,210 | 12,100 | 1,210 |
| 2022-07-04 | 1,141 | 1,180 | 1,141 | 1,163 | 9,300 | 1,163 |
| 2022-07-01 | 1,184 | 1,200 | 1,138 | 1,144 | 16,700 | 1,144 |
| 2022-06-30 | 1,211 | 1,221 | 1,197 | 1,210 | 18,200 | 1,210 |
| 2022-06-29 | 1,229 | 1,245 | 1,187 | 1,238 | 16,400 | 1,238 |
| 2022-06-28 | 1,245 | 1,250 | 1,210 | 1,250 | 17,800 | 1,250 |
| 2022-06-27 | 1,258 | 1,290 | 1,230 | 1,266 | 22,800 | 1,266 |
| 2022-06-24 | 1,180 | 1,265 | 1,180 | 1,258 | 16,800 | 1,258 |
| 2022-06-23 | 1,186 | 1,220 | 1,157 | 1,195 | 19,100 | 1,195 |
| 2022-06-22 | 1,235 | 1,235 | 1,180 | 1,206 | 21,800 | 1,206 |
| 2022-06-21 | 1,189 | 1,250 | 1,189 | 1,226 | 15,600 | 1,226 |
| 2022-06-20 | 1,290 | 1,290 | 1,169 | 1,219 | 40,400 | 1,219 |
| 2022-06-17 | 1,250 | 1,274 | 1,219 | 1,250 | 24,700 | 1,250 |
| 2022-06-16 | 1,411 | 1,411 | 1,300 | 1,301 | 39,500 | 1,301 |
| 2022-06-15 | 1,436 | 1,453 | 1,392 | 1,397 | 18,300 | 1,397 |
| 2022-06-14 | 1,400 | 1,466 | 1,351 | 1,466 | 38,800 | 1,466 |
| 2022-06-13 | 1,551 | 1,556 | 1,518 | 1,518 | 34,000 | 1,518 |
| 2022-06-10 | 1,558 | 1,593 | 1,550 | 1,581 | 13,400 | 1,581 |
| 2022-06-09 | 1,547 | 1,598 | 1,530 | 1,598 | 19,500 | 1,598 |
| 2022-06-08 | 1,546 | 1,554 | 1,531 | 1,548 | 9,900 | 1,548 |
| 2022-06-07 | 1,570 | 1,584 | 1,526 | 1,535 | 8,000 | 1,535 |
| 2022-06-06 | 1,568 | 1,628 | 1,530 | 1,579 | 17,200 | 1,579 |
| 2022-06-03 | 1,582 | 1,606 | 1,569 | 1,571 | 6,100 | 1,571 |
| 2022-06-02 | 1,594 | 1,595 | 1,550 | 1,574 | 8,800 | 1,574 |
| 2022-06-01 | 1,625 | 1,629 | 1,568 | 1,596 | 11,300 | 1,596 |
| 2022-05-31 | 1,628 | 1,640 | 1,564 | 1,625 | 18,300 | 1,625 |
| 2022-05-30 | 1,491 | 1,631 | 1,491 | 1,610 | 16,400 | 1,610 |
| 2022-05-27 | 1,566 | 1,566 | 1,480 | 1,490 | 10,700 | 1,490 |
| 2022-05-26 | 1,504 | 1,555 | 1,502 | 1,521 | 11,900 | 1,521 |
| 2022-05-25 | 1,525 | 1,525 | 1,450 | 1,474 | 16,200 | 1,474 |
| 2022-05-24 | 1,567 | 1,567 | 1,518 | 1,531 | 21,900 | 1,531 |
| 2022-05-23 | 1,536 | 1,599 | 1,510 | 1,570 | 12,700 | 1,570 |
| 2022-05-20 | 1,498 | 1,533 | 1,466 | 1,525 | 10,700 | 1,525 |
| 2022-05-19 | 1,453 | 1,514 | 1,453 | 1,489 | 14,500 | 1,489 |
| 2022-05-18 | 1,474 | 1,535 | 1,474 | 1,523 | 14,400 | 1,523 |
| 2022-05-17 | 1,478 | 1,500 | 1,428 | 1,473 | 17,000 | 1,473 |
| 2022-05-16 | 1,500 | 1,513 | 1,441 | 1,470 | 16,600 | 1,470 |
| 2022-05-13 | 1,397 | 1,521 | 1,397 | 1,470 | 26,500 | 1,470 |
| 2022-05-12 | 1,480 | 1,493 | 1,382 | 1,397 | 25,500 | 1,397 |
| 2022-05-11 | 1,550 | 1,566 | 1,488 | 1,517 | 16,300 | 1,517 |
| 2022-05-10 | 1,423 | 1,576 | 1,390 | 1,561 | 25,000 | 1,561 |
| 2022-05-09 | 1,502 | 1,519 | 1,448 | 1,450 | 13,200 | 1,450 |
| 2022-05-06 | 1,580 | 1,580 | 1,498 | 1,522 | 13,700 | 1,522 |
| 2022-05-02 | 1,571 | 1,605 | 1,548 | 1,569 | 20,000 | 1,569 |
| 2022-04-28 | 1,533 | 1,609 | 1,529 | 1,594 | 21,000 | 1,594 |
| 2022-04-27 | 1,510 | 1,539 | 1,486 | 1,534 | 26,300 | 1,534 |
| 2022-04-26 | 1,547 | 1,575 | 1,530 | 1,550 | 18,000 | 1,550 |
| 2022-04-25 | 1,511 | 1,569 | 1,511 | 1,526 | 21,600 | 1,526 |
| 2022-04-22 | 1,625 | 1,634 | 1,555 | 1,580 | 40,500 | 1,580 |
| 2022-04-21 | 1,755 | 1,756 | 1,632 | 1,636 | 52,700 | 1,636 |
| 2022-04-20 | 1,860 | 1,860 | 1,751 | 1,751 | 87,500 | 1,751 |
| 2022-04-19 | 1,835 | 1,845 | 1,800 | 1,820 | 30,700 | 1,820 |
| 2022-04-18 | 1,885 | 1,890 | 1,770 | 1,772 | 29,000 | 1,772 |
| 2022-04-15 | 1,876 | 1,901 | 1,811 | 1,885 | 44,900 | 1,885 |
| 2022-04-14 | 1,921 | 1,921 | 1,852 | 1,876 | 33,900 | 1,876 |
| 2022-04-13 | 1,789 | 1,894 | 1,785 | 1,868 | 23,400 | 1,868 |
| 2022-04-12 | 1,702 | 1,796 | 1,690 | 1,755 | 17,600 | 1,755 |
| 2022-04-11 | 1,827 | 1,830 | 1,681 | 1,728 | 24,700 | 1,728 |
| 2022-04-08 | 1,822 | 1,877 | 1,740 | 1,812 | 29,800 | 1,812 |
| 2022-04-07 | 2,014 | 2,014 | 1,801 | 1,803 | 69,800 | 1,803 |
| 2022-04-06 | 1,965 | 2,060 | 1,926 | 2,030 | 56,100 | 2,030 |
| 2022-04-05 | 2,005 | 2,005 | 1,905 | 1,978 | 38,800 | 1,978 |
| 2022-04-04 | 1,899 | 1,952 | 1,863 | 1,931 | 32,500 | 1,931 |
| 2022-04-01 | 1,799 | 1,900 | 1,749 | 1,845 | 39,700 | 1,845 |
| 2022-03-31 | 1,859 | 1,859 | 1,743 | 1,828 | 28,900 | 1,828 |
| 2022-03-30 | 1,779 | 1,846 | 1,740 | 1,819 | 43,500 | 1,819 |
| 2022-03-29 | 1,711 | 1,815 | 1,656 | 1,700 | 64,600 | 1,700 |
| 2022-03-28 | 1,917 | 1,917 | 1,662 | 1,671 | 61,700 | 1,671 |
| 2022-03-25 | 1,728 | 1,843 | 1,728 | 1,797 | 45,000 | 1,797 |
| 2022-03-24 | 1,599 | 1,720 | 1,598 | 1,670 | 24,300 | 1,670 |
| 2022-03-23 | 1,630 | 1,690 | 1,610 | 1,650 | 21,000 | 1,650 |
| 2022-03-22 | 1,750 | 1,750 | 1,562 | 1,580 | 47,200 | 1,580 |
| 2022-03-18 | 1,535 | 1,758 | 1,535 | 1,733 | 44,200 | 1,733 |
| 2022-03-17 | 1,500 | 1,538 | 1,475 | 1,517 | 25,100 | 1,517 |
| 2022-03-16 | 1,412 | 1,502 | 1,392 | 1,470 | 26,000 | 1,470 |
| 2022-03-15 | 1,520 | 1,520 | 1,350 | 1,405 | 61,700 | 1,405 |
| 2022-03-14 | 1,500 | 1,566 | 1,481 | 1,555 | 13,100 | 1,555 |
| 2022-03-11 | 1,520 | 1,562 | 1,430 | 1,457 | 8,200 | 1,457 |
| 2022-03-10 | 1,460 | 1,538 | 1,460 | 1,525 | 10,100 | 1,525 |
| 2022-03-09 | 1,475 | 1,475 | 1,428 | 1,430 | 8,800 | 1,430 |
| 2022-03-08 | 1,462 | 1,569 | 1,462 | 1,471 | 9,700 | 1,471 |
| 2022-03-07 | 1,550 | 1,555 | 1,400 | 1,502 | 28,000 | 1,502 |
| 2022-03-04 | 1,575 | 1,575 | 1,474 | 1,555 | 13,600 | 1,555 |
| 2022-03-03 | 1,719 | 1,719 | 1,572 | 1,585 | 12,000 | 1,585 |
| 2022-03-02 | 1,696 | 1,708 | 1,562 | 1,610 | 34,100 | 1,610 |
| 2022-03-01 | 1,572 | 1,770 | 1,572 | 1,699 | 26,800 | 1,699 |
| 2022-02-28 | 1,550 | 1,664 | 1,550 | 1,563 | 21,600 | 1,563 |
| 2022-02-25 | 1,430 | 1,601 | 1,360 | 1,590 | 21,700 | 1,590 |
| 2022-02-24 | 1,430 | 1,500 | 1,360 | 1,374 | 29,000 | 1,374 |
| 2022-02-22 | 1,349 | 1,471 | 1,349 | 1,458 | 13,800 | 1,458 |
| 2022-02-21 | 1,344 | 1,465 | 1,344 | 1,374 | 18,100 | 1,374 |
| 2022-02-18 | 1,318 | 1,380 | 1,305 | 1,341 | 5,400 | 1,341 |
| 2022-02-17 | 1,339 | 1,358 | 1,324 | 1,340 | 12,700 | 1,340 |
| 2022-02-16 | 1,332 | 1,348 | 1,302 | 1,333 | 13,700 | 1,333 |
| 2022-02-15 | 1,331 | 1,372 | 1,301 | 1,301 | 11,900 | 1,301 |
| 2022-02-14 | 1,350 | 1,392 | 1,350 | 1,391 | 4,600 | 1,391 |
| 2022-02-10 | 1,395 | 1,430 | 1,367 | 1,430 | 15,000 | 1,430 |
| 2022-02-09 | 1,356 | 1,392 | 1,315 | 1,389 | 21,900 | 1,389 |
| 2022-02-08 | 1,340 | 1,400 | 1,322 | 1,339 | 12,600 | 1,339 |
| 2022-02-07 | 1,400 | 1,400 | 1,333 | 1,371 | 9,300 | 1,371 |
| 2022-02-04 | 1,359 | 1,405 | 1,350 | 1,405 | 4,300 | 1,405 |
| 2022-02-03 | 1,480 | 1,480 | 1,376 | 1,387 | 15,800 | 1,387 |
| 2022-02-02 | 1,427 | 1,487 | 1,406 | 1,472 | 12,700 | 1,472 |
| 2022-02-01 | 1,400 | 1,459 | 1,361 | 1,397 | 22,400 | 1,397 |
| 2022-01-31 | 1,301 | 1,389 | 1,301 | 1,364 | 22,000 | 1,364 |
| 2022-01-28 | 1,340 | 1,344 | 1,275 | 1,305 | 21,600 | 1,305 |
| 2022-01-27 | 1,456 | 1,481 | 1,321 | 1,332 | 23,800 | 1,332 |
| 2022-01-26 | 1,423 | 1,550 | 1,423 | 1,481 | 15,200 | 1,481 |
| 2022-01-25 | 1,622 | 1,622 | 1,441 | 1,453 | 64,500 | 1,453 |
| 2022-01-24 | 1,533 | 1,598 | 1,513 | 1,598 | 19,600 | 1,598 |
| 2022-01-21 | 1,549 | 1,620 | 1,540 | 1,573 | 27,400 | 1,573 |
| 2022-01-20 | 1,510 | 1,615 | 1,510 | 1,589 | 32,700 | 1,589 |
| 2022-01-19 | 1,602 | 1,645 | 1,547 | 1,549 | 38,100 | 1,549 |
| 2022-01-18 | 1,669 | 1,730 | 1,629 | 1,670 | 31,900 | 1,670 |
| 2022-01-17 | 1,729 | 1,745 | 1,649 | 1,668 | 30,100 | 1,668 |
| 2022-01-14 | 1,760 | 1,761 | 1,686 | 1,729 | 42,100 | 1,729 |
| 2022-01-13 | 1,851 | 1,852 | 1,775 | 1,786 | 29,700 | 1,786 |
| 2022-01-12 | 1,801 | 1,911 | 1,798 | 1,878 | 55,500 | 1,878 |
| 2022-01-11 | 1,819 | 1,833 | 1,757 | 1,761 | 49,000 | 1,761 |
| 2022-01-07 | 1,860 | 1,897 | 1,773 | 1,859 | 44,800 | 1,859 |
| 2022-01-06 | 1,885 | 1,918 | 1,835 | 1,860 | 60,600 | 1,860 |
| 2022-01-05 | 2,031 | 2,031 | 1,891 | 1,891 | 48,200 | 1,891 |
| 2022-01-04 | 2,019 | 2,047 | 1,971 | 2,031 | 36,800 | 2,031 |
分割・併合履歴 ： なし
